date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-11-17 15:40:00,8.91,8.91,8.9,8.9,174160.0,8.91,8.91,8.9,8.9,174160.0
2017-11-17 15:50:00,8.9,8.9,8.88,8.89,500020.0,8.9,8.9,8.88,8.89,500020.0
2017-11-20 09:30:00,8.89,8.98,8.89,8.98,199632.0,8.89,8.98,8.89,8.98,199632.0
2017-11-20 09:40:00,8.98,8.99,8.97,8.99,161204.0,8.98,8.99,8.97,8.99,161204.0
2017-11-20 09:50:00,8.99,8.99,8.97,8.98,171320.0,8.99,8.99,8.97,8.98,171320.0
2017-11-20 10:00:00,8.98,8.98,8.96,8.96,130592.0,8.98,8.98,8.96,8.96,130592.0
2017-11-20 10:10:00,8.96,8.98,8.96,8.98,95608.0,8.96,8.98,8.96,8.98,95608.0
2017-11-20 10:20:00,8.98,9.02,8.97,9.01,189304.0,8.98,9.02,8.97,9.01,189304.0
2017-11-20 10:30:00,9.01,9.02,9.01,9.02,72128.0,9.01,9.02,9.01,9.02,72128.0
2017-11-20 10:40:00,9.02,9.03,9.02,9.02,86892.0,9.02,9.03,9.02,9.02,86892.0
2017-11-20 10:50:00,9.03,9.05,9.03,9.04,175852.0,9.03,9.05,9.03,9.04,175852.0
2017-11-20 11:00:00,9.04,9.07,9.04,9.06,195084.0,9.04,9.07,9.04,9.06,195084.0
2017-11-20 11:10:00,9.06,9.07,9.06,9.06,145300.0,9.06,9.07,9.06,9.06,145300.0
2017-11-20 11:20:00,9.06,9.09,9.06,9.09,94172.0,9.06,9.09,9.06,9.09,94172.0
2017-11-20 11:30:00,9.09,9.1,9.09,9.1,89336.0,9.09,9.1,9.09,9.1,89336.0
2017-11-20 11:40:00,9.1,9.11,9.1,9.11,78000.0,9.1,9.11,9.1,9.11,78000.0
2017-11-20 11:50:00,9.11,9.11,9.1,9.11,46584.0,9.11,9.11,9.1,9.11,46584.0
2017-11-20 12:00:00,9.1,9.11,9.1,9.11,27936.0,9.1,9.11,9.1,9.11,27936.0
2017-11-20 12:10:00,9.11,9.11,9.1,9.11,59088.0,9.11,9.11,9.1,9.11,59088.0
2017-11-20 12:20:00,9.11,9.11,9.09,9.1,112528.0,9.11,9.11,9.09,9.1,112528.0
2017-11-20 12:30:00,9.1,9.11,9.1,9.11,52340.0,9.1,9.11,9.1,9.11,52340.0
2017-11-20 12:40:00,9.11,9.12,9.11,9.12,72900.0,9.11,9.12,9.11,9.12,72900.0
2017-11-20 12:50:00,9.12,9.12,9.12,9.12,48912.0,9.12,9.12,9.12,9.12,48912.0
2017-11-20 13:00:00,9.12,9.12,9.12,9.12,68532.0,9.12,9.12,9.12,9.12,68532.0
2017-11-20 13:10:00,9.12,9.12,9.12,9.12,95268.0,9.12,9.12,9.12,9.12,95268.0
2017-11-20 13:20:00,9.12,9.13,9.12,9.13,45628.0,9.12,9.13,9.12,9.13,45628.0
2017-11-20 13:30:00,9.13,9.13,9.12,9.13,20388.0,9.13,9.13,9.12,9.13,20388.0
2017-11-20 13:40:00,9.12,9.13,9.12,9.12,88032.0,9.12,9.13,9.12,9.12,88032.0
2017-11-20 13:50:00,9.12,9.13,9.12,9.12,35084.0,9.12,9.13,9.12,9.12,35084.0
2017-11-20 14:00:00,9.12,9.13,9.1,9.11,130496.0,9.12,9.13,9.1,9.11,130496.0
2017-11-20 14:10:00,9.11,9.11,9.1,9.1,28168.0,9.11,9.11,9.1,9.1,28168.0
2017-11-20 14:20:00,9.1,9.12,9.09,9.11,149824.0,9.1,9.12,9.09,9.11,149824.0
2017-11-20 14:30:00,9.11,9.12,9.1,9.1,151364.0,9.11,9.12,9.1,9.1,151364.0
2017-11-20 14:40:00,9.1,9.1,9.08,9.08,110220.0,9.1,9.1,9.08,9.08,110220.0
2017-11-20 14:50:00,9.08,9.09,9.08,9.09,98648.0,9.08,9.09,9.08,9.09,98648.0
2017-11-20 15:00:00,9.09,9.1,9.09,9.09,69464.0,9.09,9.1,9.09,9.09,69464.0
2017-11-20 15:10:00,9.09,9.09,9.08,9.08,115648.0,9.09,9.09,9.08,9.08,115648.0
2017-11-20 15:20:00,9.08,9.09,9.06,9.06,163976.0,9.08,9.09,9.06,9.06,163976.0
2017-11-20 15:30:00,9.07,9.07,9.06,9.07,179776.0,9.07,9.07,9.06,9.07,179776.0
2017-11-20 15:40:00,9.07,9.07,9.06,9.07,209184.0,9.07,9.07,9.06,9.07,209184.0
2017-11-20 15:50:00,9.07,9.08,9.06,9.08,432300.0,9.07,9.08,9.06,9.08,432300.0
2017-11-21 09:30:00,9.15,9.18,9.09,9.09,68600.0,9.15,9.18,9.09,9.09,68600.0
2017-11-21 09:40:00,9.09,9.1,9.07,9.07,100776.0,9.09,9.1,9.07,9.07,100776.0
2017-11-21 09:50:00,9.08,9.1,9.06,9.09,109668.0,9.08,9.1,9.06,9.09,109668.0
2017-11-21 10:00:00,9.09,9.1,9.08,9.09,90772.0,9.09,9.1,9.08,9.09,90772.0
2017-11-21 10:10:00,9.09,9.12,9.09,9.12,92304.0,9.09,9.12,9.09,9.12,92304.0
2017-11-21 10:20:00,9.12,9.16,9.11,9.12,256972.0,9.12,9.16,9.11,9.12,256972.0
2017-11-21 10:30:00,9.12,9.14,9.12,9.12,199708.0,9.12,9.14,9.12,9.12,199708.0
2017-11-21 10:40:00,9.12,9.14,9.11,9.14,139952.0,9.12,9.14,9.11,9.14,139952.0
2017-11-21 10:50:00,9.13,9.18,9.13,9.17,127976.0,9.13,9.18,9.13,9.17,127976.0
2017-11-21 11:00:00,9.17,9.17,9.14,9.14,65808.0,9.17,9.17,9.14,9.14,65808.0
2017-11-21 11:10:00,9.15,9.15,9.13,9.14,118488.0,9.15,9.15,9.13,9.14,118488.0
2017-11-21 11:20:00,9.14,9.14,9.12,9.13,73424.0,9.14,9.14,9.12,9.13,73424.0
2017-11-21 11:30:00,9.13,9.14,9.12,9.14,63496.0,9.13,9.14,9.12,9.14,63496.0
2017-11-21 11:40:00,9.14,9.14,9.13,9.14,40024.0,9.14,9.14,9.13,9.14,40024.0
2017-11-21 11:50:00,9.14,9.15,9.13,9.15,107592.0,9.14,9.15,9.13,9.15,107592.0
2017-11-21 12:00:00,9.15,9.15,9.14,9.15,56936.0,9.15,9.15,9.14,9.15,56936.0
2017-11-21 12:10:00,9.14,9.15,9.14,9.15,99296.0,9.14,9.15,9.14,9.15,99296.0
2017-11-21 12:20:00,9.15,9.15,9.14,9.15,87960.0,9.15,9.15,9.14,9.15,87960.0
2017-11-21 12:30:00,9.15,9.15,9.15,9.15,43040.0,9.15,9.15,9.15,9.15,43040.0
2017-11-21 12:40:00,9.15,9.15,9.15,9.15,76072.0,9.15,9.15,9.15,9.15,76072.0
2017-11-21 12:50:00,9.15,9.15,9.15,9.15,30628.0,9.15,9.15,9.15,9.15,30628.0
2017-11-21 13:00:00,9.15,9.16,9.15,9.16,85844.0,9.15,9.16,9.15,9.16,85844.0
2017-11-21 13:10:00,9.16,9.17,9.15,9.16,87764.0,9.16,9.17,9.15,9.16,87764.0
2017-11-21 13:20:00,9.16,9.16,9.14,9.15,84960.0,9.16,9.16,9.14,9.15,84960.0
2017-11-21 13:30:00,9.15,9.16,9.15,9.15,114060.0,9.15,9.16,9.15,9.15,114060.0
2017-11-21 13:40:00,9.15,9.15,9.15,9.15,119716.0,9.15,9.15,9.15,9.15,119716.0
2017-11-21 13:50:00,9.15,9.15,9.15,9.15,73464.0,9.15,9.15,9.15,9.15,73464.0
2017-11-21 14:00:00,9.15,9.15,9.15,9.15,101544.0,9.15,9.15,9.15,9.15,101544.0
2017-11-21 14:10:00,9.15,9.16,9.15,9.16,130196.0,9.15,9.16,9.15,9.16,130196.0
2017-11-21 14:20:00,9.16,9.17,9.15,9.16,141236.0,9.16,9.17,9.15,9.16,141236.0
2017-11-21 14:30:00,9.16,9.16,9.15,9.15,72060.0,9.16,9.16,9.15,9.15,72060.0
2017-11-21 14:40:00,9.15,9.16,9.15,9.15,101056.0,9.15,9.16,9.15,9.15,101056.0
2017-11-21 14:50:00,9.15,9.16,9.15,9.16,132236.0,9.15,9.16,9.15,9.16,132236.0
2017-11-21 15:00:00,9.16,9.17,9.16,9.17,90672.0,9.16,9.17,9.16,9.17,90672.0
2017-11-21 15:10:00,9.17,9.18,9.16,9.17,192272.0,9.17,9.18,9.16,9.17,192272.0
2017-11-21 15:20:00,9.18,9.18,9.16,9.17,181036.0,9.18,9.18,9.16,9.17,181036.0
2017-11-21 15:30:00,9.17,9.17,9.15,9.15,315004.0,9.17,9.17,9.15,9.15,315004.0
2017-11-21 15:40:00,9.15,9.15,9.15,9.15,305532.0,9.15,9.15,9.15,9.15,305532.0
2017-11-21 15:50:00,9.15,9.18,9.15,9.18,1171300.0,9.15,9.18,9.15,9.18,1171300.0
2017-11-22 09:30:00,9.66,10.05,9.66,9.95,1147196.0,9.66,10.05,9.66,9.95,1147196.0
2017-11-22 09:40:00,9.95,10.02,9.89,9.92,574300.0,9.95,10.02,9.89,9.92,574300.0
2017-11-22 09:50:00,9.92,10.11,9.69,10.1,802720.0,9.92,10.11,9.69,10.1,802720.0
2017-11-22 10:00:00,10.1,10.14,10.04,10.12,686236.0,10.1,10.14,10.04,10.12,686236.0
2017-11-22 10:10:00,10.12,10.14,10.06,10.11,360064.0,10.12,10.14,10.06,10.11,360064.0
2017-11-22 10:20:00,10.11,10.2,10.11,10.17,387844.0,10.11,10.2,10.11,10.17,387844.0
2017-11-22 10:30:00,10.17,10.23,10.15,10.22,583332.0,10.17,10.23,10.15,10.22,583332.0
2017-11-22 10:40:00,10.22,10.24,10.21,10.22,392320.0,10.22,10.24,10.21,10.22,392320.0
2017-11-22 10:50:00,10.23,10.23,10.15,10.2,1053824.0,10.23,10.23,10.15,10.2,1053824.0
2017-11-22 11:00:00,10.2,10.21,10.09,10.1,429900.0,10.2,10.21,10.09,10.1,429900.0
2017-11-22 11:10:00,10.1,10.11,10.04,10.04,407856.0,10.1,10.11,10.04,10.04,407856.0
2017-11-22 11:20:00,10.05,10.12,10.05,10.1,150512.0,10.05,10.12,10.05,10.1,150512.0
2017-11-22 11:30:00,10.09,10.12,10.07,10.1,129000.0,10.09,10.12,10.07,10.1,129000.0
2017-11-22 11:40:00,10.09,10.12,10.08,10.11,119168.0,10.09,10.12,10.08,10.11,119168.0
2017-11-22 11:50:00,10.1,10.1,9.94,10.07,368012.0,10.1,10.1,9.94,10.07,368012.0
2017-11-22 12:00:00,10.07,10.08,10.03,10.04,130912.0,10.07,10.08,10.03,10.04,130912.0
2017-11-22 12:10:00,10.04,10.06,10.04,10.04,65148.0,10.04,10.06,10.04,10.04,65148.0
2017-11-22 12:20:00,10.04,10.1,10.04,10.07,173248.0,10.04,10.1,10.04,10.07,173248.0
2017-11-22 12:30:00,10.07,10.08,10.06,10.07,169064.0,10.07,10.08,10.06,10.07,169064.0
2017-11-22 12:40:00,10.08,10.13,10.07,10.11,239540.0,10.08,10.13,10.07,10.11,239540.0
2017-11-22 12:50:00,10.12,10.13,10.11,10.12,139768.0,10.12,10.13,10.11,10.12,139768.0
2017-11-22 13:00:00,10.12,10.13,10.11,10.13,167872.0,10.12,10.13,10.11,10.13,167872.0
2017-11-22 13:10:00,10.13,10.14,10.11,10.12,259392.0,10.13,10.14,10.11,10.12,259392.0
2017-11-22 13:20:00,10.12,10.14,10.12,10.12,123176.0,10.12,10.14,10.12,10.12,123176.0
2017-11-22 13:30:00,10.12,10.16,10.12,10.16,126276.0,10.12,10.16,10.12,10.16,126276.0
2017-11-22 13:40:00,10.16,10.2,10.15,10.2,193620.0,10.16,10.2,10.15,10.2,193620.0
2017-11-22 13:50:00,10.2,10.2,10.18,10.18,205164.0,10.2,10.2,10.18,10.18,205164.0
2017-11-22 14:00:00,10.18,10.21,10.18,10.2,186204.0,10.18,10.21,10.18,10.2,186204.0
2017-11-22 14:10:00,10.2,10.2,10.18,10.19,221756.0,10.2,10.2,10.18,10.19,221756.0
2017-11-22 14:20:00,10.19,10.2,10.18,10.2,106456.0,10.19,10.2,10.18,10.2,106456.0
2017-11-22 14:30:00,10.2,10.2,10.18,10.2,168040.0,10.2,10.2,10.18,10.2,168040.0
2017-11-22 14:40:00,10.21,10.26,10.2,10.26,277616.0,10.21,10.26,10.2,10.26,277616.0
2017-11-22 14:50:00,10.26,10.28,10.24,10.28,271432.0,10.26,10.28,10.24,10.28,271432.0
2017-11-22 15:00:00,10.28,10.32,10.28,10.32,314752.0,10.28,10.32,10.28,10.32,314752.0
2017-11-22 15:10:00,10.33,10.33,10.31,10.32,213548.0,10.33,10.33,10.31,10.32,213548.0
2017-11-22 15:20:00,10.32,10.32,10.31,10.31,255448.0,10.32,10.32,10.31,10.31,255448.0
2017-11-22 15:30:00,10.31,10.35,10.31,10.31,403652.0,10.31,10.35,10.31,10.31,403652.0
2017-11-22 15:40:00,10.31,10.33,10.29,10.29,510912.0,10.31,10.33,10.29,10.29,510912.0
2017-11-22 15:50:00,10.29,10.31,10.25,10.25,1183428.0,10.29,10.31,10.25,10.25,1183428.0
2017-11-24 09:30:00,10.29,10.4,10.27,10.38,239240.0,10.29,10.4,10.27,10.38,239240.0
2017-11-24 09:40:00,10.4,10.4,10.36,10.39,404868.0,10.4,10.4,10.36,10.39,404868.0
2017-11-24 09:50:00,10.39,10.44,10.37,10.43,192576.0,10.39,10.44,10.37,10.43,192576.0
2017-11-24 10:00:00,10.42,10.44,10.4,10.41,167212.0,10.42,10.44,10.4,10.41,167212.0
2017-11-24 10:10:00,10.42,10.42,10.36,10.38,123972.0,10.42,10.42,10.36,10.38,123972.0
2017-11-24 10:20:00,10.38,10.4,10.38,10.38,120832.0,10.38,10.4,10.38,10.38,120832.0
2017-11-24 10:30:00,10.38,10.41,10.38,10.4,81636.0,10.38,10.41,10.38,10.4,81636.0
2017-11-24 10:40:00,10.4,10.43,10.4,10.43,142864.0,10.4,10.43,10.4,10.43,142864.0
2017-11-24 10:50:00,10.43,10.46,10.43,10.44,178044.0,10.43,10.46,10.43,10.44,178044.0
2017-11-24 11:00:00,10.44,10.47,10.44,10.46,116636.0,10.44,10.47,10.44,10.46,116636.0
2017-11-24 11:10:00,10.46,10.49,10.46,10.48,109912.0,10.46,10.49,10.46,10.48,109912.0
2017-11-24 11:20:00,10.48,10.5,10.48,10.49,115012.0,10.48,10.5,10.48,10.49,115012.0
2017-11-24 11:30:00,10.49,10.53,10.49,10.53,171756.0,10.49,10.53,10.49,10.53,171756.0
2017-11-24 11:40:00,10.53,10.54,10.53,10.54,128556.0,10.53,10.54,10.53,10.54,128556.0
2017-11-24 11:50:00,10.54,10.57,10.54,10.56,229656.0,10.54,10.57,10.54,10.56,229656.0
2017-11-24 12:00:00,10.57,10.58,10.56,10.57,153128.0,10.57,10.58,10.56,10.57,153128.0
2017-11-24 12:10:00,10.57,10.57,10.55,10.55,160068.0,10.57,10.57,10.55,10.55,160068.0
2017-11-24 12:20:00,10.55,10.56,10.54,10.56,181388.0,10.55,10.56,10.54,10.56,181388.0
2017-11-24 12:30:00,10.56,10.58,10.55,10.57,271756.0,10.56,10.58,10.55,10.57,271756.0
2017-11-24 12:40:00,10.57,10.61,10.56,10.6,317224.0,10.57,10.61,10.56,10.6,317224.0
2017-11-24 12:50:00,10.61,10.63,10.6,10.62,633236.0,10.61,10.63,10.6,10.62,633236.0
2017-11-27 09:30:00,10.66,10.7,10.58,10.58,159312.0,10.66,10.7,10.58,10.58,159312.0
2017-11-27 09:40:00,10.58,10.62,10.56,10.59,94480.0,10.58,10.62,10.56,10.59,94480.0
2017-11-27 09:50:00,10.59,10.6,10.54,10.57,175332.0,10.59,10.6,10.54,10.57,175332.0
2017-11-27 10:00:00,10.58,10.59,10.53,10.54,201132.0,10.58,10.59,10.53,10.54,201132.0
2017-11-27 10:10:00,10.54,10.59,10.54,10.59,110996.0,10.54,10.59,10.54,10.59,110996.0
2017-11-27 10:20:00,10.59,10.59,10.56,10.56,84148.0,10.59,10.59,10.56,10.56,84148.0
2017-11-27 10:30:00,10.56,10.56,10.53,10.56,233928.0,10.56,10.56,10.53,10.56,233928.0
2017-11-27 10:40:00,10.56,10.56,10.55,10.55,51520.0,10.56,10.56,10.55,10.55,51520.0
2017-11-27 10:50:00,10.55,10.56,10.52,10.56,111932.0,10.55,10.56,10.52,10.56,111932.0
2017-11-27 11:00:00,10.56,10.56,10.53,10.55,107040.0,10.56,10.56,10.53,10.55,107040.0
2017-11-27 11:10:00,10.55,10.55,10.52,10.52,120020.0,10.55,10.55,10.52,10.52,120020.0
2017-11-27 11:20:00,10.52,10.53,10.52,10.52,232352.0,10.52,10.53,10.52,10.52,232352.0
2017-11-27 11:30:00,10.53,10.53,10.49,10.51,317256.0,10.53,10.53,10.49,10.51,317256.0
2017-11-27 11:40:00,10.51,10.54,10.51,10.53,150552.0,10.51,10.54,10.51,10.53,150552.0
2017-11-27 11:50:00,10.53,10.53,10.51,10.52,113636.0,10.53,10.53,10.51,10.52,113636.0
2017-11-27 12:00:00,10.52,10.55,10.51,10.55,145736.0,10.52,10.55,10.51,10.55,145736.0
2017-11-27 12:10:00,10.55,10.55,10.51,10.52,154044.0,10.55,10.55,10.51,10.52,154044.0
2017-11-27 12:20:00,10.52,10.52,10.51,10.51,57652.0,10.52,10.52,10.51,10.51,57652.0
2017-11-27 12:30:00,10.51,10.52,10.49,10.5,141204.0,10.51,10.52,10.49,10.5,141204.0
2017-11-27 12:40:00,10.51,10.51,10.47,10.5,67648.0,10.51,10.51,10.47,10.5,67648.0
2017-11-27 12:50:00,10.5,10.51,10.49,10.5,63328.0,10.5,10.51,10.49,10.5,63328.0
2017-11-27 13:00:00,10.5,10.52,10.5,10.5,112784.0,10.5,10.52,10.5,10.5,112784.0
2017-11-27 13:10:00,10.51,10.51,10.49,10.49,77468.0,10.51,10.51,10.49,10.49,77468.0
2017-11-27 13:20:00,10.48,10.5,10.48,10.49,52112.0,10.48,10.5,10.48,10.49,52112.0
2017-11-27 13:30:00,10.49,10.51,10.49,10.5,147664.0,10.49,10.51,10.49,10.5,147664.0
2017-11-27 13:40:00,10.5,10.51,10.49,10.51,71336.0,10.5,10.51,10.49,10.51,71336.0
2017-11-27 13:50:00,10.5,10.51,10.5,10.5,64392.0,10.5,10.51,10.5,10.5,64392.0
2017-11-27 14:00:00,10.5,10.5,10.48,10.49,117400.0,10.5,10.5,10.48,10.49,117400.0
2017-11-27 14:10:00,10.49,10.49,10.49,10.49,105880.0,10.49,10.49,10.49,10.49,105880.0
2017-11-27 14:20:00,10.49,10.5,10.48,10.5,143228.0,10.49,10.5,10.48,10.5,143228.0
2017-11-27 14:30:00,10.5,10.51,10.49,10.51,187040.0,10.5,10.51,10.49,10.51,187040.0
2017-11-27 14:40:00,10.51,10.51,10.49,10.5,107048.0,10.51,10.51,10.49,10.5,107048.0
2017-11-27 14:50:00,10.5,10.51,10.49,10.51,123432.0,10.5,10.51,10.49,10.51,123432.0
2017-11-27 15:00:00,10.51,10.51,10.49,10.49,183308.0,10.51,10.51,10.49,10.49,183308.0
2017-11-27 15:10:00,10.49,10.49,10.47,10.47,170336.0,10.49,10.49,10.47,10.47,170336.0
2017-11-27 15:20:00,10.48,10.49,10.47,10.47,222348.0,10.48,10.49,10.47,10.47,222348.0
2017-11-27 15:30:00,10.47,10.47,10.45,10.45,265352.0,10.47,10.47,10.45,10.45,265352.0
2017-11-27 15:40:00,10.45,10.46,10.45,10.45,394180.0,10.45,10.46,10.45,10.45,394180.0
2017-11-27 15:50:00,10.45,10.45,10.44,10.44,899516.0,10.45,10.45,10.44,10.44,899516.0
2017-11-28 09:30:00,10.45,10.49,10.45,10.47,213304.0,10.45,10.49,10.45,10.47,213304.0
2017-11-28 09:40:00,10.47,10.47,10.45,10.45,189712.0,10.47,10.47,10.45,10.45,189712.0
2017-11-28 09:50:00,10.45,10.47,10.45,10.45,123096.0,10.45,10.47,10.45,10.45,123096.0
2017-11-28 10:00:00,10.45,10.47,10.42,10.43,141336.0,10.45,10.47,10.42,10.43,141336.0
2017-11-28 10:10:00,10.43,10.44,10.41,10.43,80312.0,10.43,10.44,10.41,10.43,80312.0
2017-11-28 10:20:00,10.44,10.44,10.42,10.42,83552.0,10.44,10.44,10.42,10.42,83552.0
2017-11-28 10:30:00,10.42,10.45,10.41,10.43,176492.0,10.42,10.45,10.41,10.43,176492.0
2017-11-28 10:40:00,10.44,10.45,10.43,10.44,219888.0,10.44,10.45,10.43,10.44,219888.0
2017-11-28 10:50:00,10.44,10.44,10.43,10.43,97440.0,10.44,10.44,10.43,10.43,97440.0
2017-11-28 11:00:00,10.43,10.44,10.41,10.42,130600.0,10.43,10.44,10.41,10.42,130600.0
2017-11-28 11:10:00,10.42,10.42,10.41,10.42,35796.0,10.42,10.42,10.41,10.42,35796.0
2017-11-28 11:20:00,10.42,10.43,10.42,10.42,103144.0,10.42,10.43,10.42,10.42,103144.0
2017-11-28 11:30:00,10.42,10.43,10.42,10.43,126484.0,10.42,10.43,10.42,10.43,126484.0
2017-11-28 11:40:00,10.43,10.44,10.42,10.42,83696.0,10.43,10.44,10.42,10.42,83696.0
2017-11-28 11:50:00,10.42,10.43,10.42,10.43,46896.0,10.42,10.43,10.42,10.43,46896.0
2017-11-28 12:00:00,10.43,10.43,10.4,10.4,188084.0,10.43,10.43,10.4,10.4,188084.0
2017-11-28 12:10:00,10.4,10.42,10.4,10.4,67884.0,10.4,10.42,10.4,10.4,67884.0
2017-11-28 12:20:00,10.4,10.42,10.4,10.4,60592.0,10.4,10.42,10.4,10.4,60592.0
2017-11-28 12:30:00,10.4,10.41,10.4,10.4,62760.0,10.4,10.41,10.4,10.4,62760.0
2017-11-28 12:40:00,10.4,10.4,10.38,10.39,108560.0,10.4,10.4,10.38,10.39,108560.0
2017-11-28 12:50:00,10.39,10.42,10.39,10.41,62900.0,10.39,10.42,10.39,10.41,62900.0
2017-11-28 13:00:00,10.41,10.42,10.4,10.41,47900.0,10.41,10.42,10.4,10.41,47900.0
2017-11-28 13:10:00,10.41,10.42,10.4,10.42,105124.0,10.41,10.42,10.4,10.42,105124.0
2017-11-28 13:20:00,10.42,10.42,10.39,10.4,85784.0,10.42,10.42,10.39,10.4,85784.0
2017-11-28 13:30:00,10.4,10.41,10.38,10.4,49636.0,10.4,10.41,10.38,10.4,49636.0
2017-11-28 13:40:00,10.4,10.41,10.4,10.41,60424.0,10.4,10.41,10.4,10.41,60424.0
2017-11-28 13:50:00,10.4,10.41,10.37,10.37,84624.0,10.4,10.41,10.37,10.37,84624.0
2017-11-28 14:00:00,10.37,10.4,10.37,10.4,109948.0,10.37,10.4,10.37,10.4,109948.0
2017-11-28 14:10:00,10.4,10.4,10.37,10.38,141852.0,10.4,10.4,10.37,10.38,141852.0
2017-11-28 14:20:00,10.38,10.39,10.37,10.38,103868.0,10.38,10.39,10.37,10.38,103868.0
2017-11-28 14:30:00,10.39,10.4,10.38,10.4,108476.0,10.39,10.4,10.38,10.4,108476.0
2017-11-28 14:40:00,10.4,10.42,10.39,10.41,76896.0,10.4,10.42,10.39,10.41,76896.0
2017-11-28 14:50:00,10.41,10.42,10.4,10.4,153080.0,10.41,10.42,10.4,10.4,153080.0
2017-11-28 15:00:00,10.4,10.42,10.4,10.42,159956.0,10.4,10.42,10.4,10.42,159956.0
2017-11-28 15:10:00,10.42,10.44,10.41,10.44,349452.0,10.42,10.44,10.41,10.44,349452.0
2017-11-28 15:20:00,10.44,10.47,10.42,10.45,244024.0,10.44,10.47,10.42,10.45,244024.0
2017-11-28 15:30:00,10.45,10.47,10.45,10.45,238076.0,10.45,10.47,10.45,10.45,238076.0
2017-11-28 15:40:00,10.45,10.47,10.45,10.46,280440.0,10.45,10.47,10.45,10.46,280440.0
2017-11-28 15:50:00,10.46,10.46,10.44,10.45,689432.0,10.46,10.46,10.44,10.45,689432.0
2017-11-29 09:30:00,10.46,10.46,10.43,10.45,66152.0,10.46,10.46,10.43,10.45,66152.0
2017-11-29 09:40:00,10.46,10.47,10.44,10.46,65652.0,10.46,10.47,10.44,10.46,65652.0
2017-11-29 09:50:00,10.46,10.49,10.45,10.48,67492.0,10.46,10.49,10.45,10.48,67492.0
2017-11-29 10:00:00,10.49,10.51,10.48,10.49,75876.0,10.49,10.51,10.48,10.49,75876.0
2017-11-29 10:10:00,10.49,10.5,10.42,10.43,125460.0,10.49,10.5,10.42,10.43,125460.0
2017-11-29 10:20:00,10.43,10.43,10.35,10.35,153180.0,10.43,10.43,10.35,10.35,153180.0
2017-11-29 10:30:00,10.36,10.38,10.33,10.34,150608.0,10.36,10.38,10.33,10.34,150608.0
2017-11-29 10:40:00,10.34,10.4,10.34,10.39,127432.0,10.34,10.4,10.34,10.39,127432.0
2017-11-29 10:50:00,10.39,10.39,10.37,10.38,42648.0,10.39,10.39,10.37,10.38,42648.0
2017-11-29 11:00:00,10.38,10.39,10.38,10.38,42320.0,10.38,10.39,10.38,10.38,42320.0
2017-11-29 11:10:00,10.38,10.43,10.38,10.41,41736.0,10.38,10.43,10.38,10.41,41736.0
2017-11-29 11:20:00,10.41,10.43,10.41,10.43,35040.0,10.41,10.43,10.41,10.43,35040.0
2017-11-29 11:30:00,10.43,10.44,10.42,10.44,50212.0,10.43,10.44,10.42,10.44,50212.0
2017-11-29 11:40:00,10.45,10.45,10.42,10.43,50168.0,10.45,10.45,10.42,10.43,50168.0
2017-11-29 11:50:00,10.43,10.43,10.42,10.42,38096.0,10.43,10.43,10.42,10.42,38096.0
2017-11-29 12:00:00,10.42,10.43,10.42,10.43,38952.0,10.42,10.43,10.42,10.43,38952.0
2017-11-29 12:10:00,10.43,10.46,10.43,10.45,47048.0,10.43,10.46,10.43,10.45,47048.0
2017-11-29 12:20:00,10.45,10.47,10.45,10.46,53464.0,10.45,10.47,10.45,10.46,53464.0
2017-11-29 12:30:00,10.46,10.47,10.46,10.46,47360.0,10.46,10.47,10.46,10.46,47360.0
2017-11-29 12:40:00,10.46,10.49,10.46,10.49,55540.0,10.46,10.49,10.46,10.49,55540.0
2017-11-29 12:50:00,10.49,10.49,10.47,10.49,126184.0,10.49,10.49,10.47,10.49,126184.0
2017-11-29 13:00:00,10.49,10.49,10.48,10.48,45132.0,10.49,10.49,10.48,10.48,45132.0
2017-11-29 13:10:00,10.48,10.52,10.48,10.51,68656.0,10.48,10.52,10.48,10.51,68656.0
2017-11-29 13:20:00,10.51,10.52,10.49,10.5,61020.0,10.51,10.52,10.49,10.5,61020.0
2017-11-29 13:30:00,10.5,10.51,10.49,10.5,48488.0,10.5,10.51,10.49,10.5,48488.0
2017-11-29 13:40:00,10.5,10.51,10.49,10.51,42368.0,10.5,10.51,10.49,10.51,42368.0
2017-11-29 13:50:00,10.51,10.51,10.49,10.49,45892.0,10.51,10.51,10.49,10.49,45892.0
2017-11-29 14:00:00,10.49,10.53,10.49,10.53,172588.0,10.49,10.53,10.49,10.53,172588.0
2017-11-29 14:10:00,10.53,10.55,10.52,10.55,109400.0,10.53,10.55,10.52,10.55,109400.0
2017-11-29 14:20:00,10.55,10.56,10.54,10.56,83800.0,10.55,10.56,10.54,10.56,83800.0
2017-11-29 14:30:00,10.56,10.56,10.53,10.54,281260.0,10.56,10.56,10.53,10.54,281260.0
2017-11-29 14:40:00,10.54,10.55,10.54,10.54,142720.0,10.54,10.55,10.54,10.54,142720.0
2017-11-29 14:50:00,10.55,10.56,10.54,10.55,107320.0,10.55,10.56,10.54,10.55,107320.0
2017-11-29 15:00:00,10.55,10.56,10.55,10.56,143016.0,10.55,10.56,10.55,10.56,143016.0
2017-11-29 15:10:00,10.56,10.56,10.55,10.56,239188.0,10.56,10.56,10.55,10.56,239188.0
2017-11-29 15:20:00,10.56,10.56,10.51,10.53,228656.0,10.56,10.56,10.51,10.53,228656.0
2017-11-29 15:30:00,10.53,10.54,10.52,10.54,411076.0,10.53,10.54,10.52,10.54,411076.0
2017-11-29 15:40:00,10.54,10.56,10.52,10.54,932796.0,10.54,10.56,10.52,10.54,932796.0
2017-11-29 15:50:00,10.54,10.56,10.53,10.53,654208.0,10.54,10.56,10.53,10.53,654208.0
2017-11-30 09:30:00,10.57,10.62,10.53,10.62,74040.0,10.57,10.62,10.53,10.62,74040.0
2017-11-30 09:40:00,10.62,10.67,10.62,10.65,103632.0,10.62,10.67,10.62,10.65,103632.0
2017-11-30 09:50:00,10.64,10.69,10.64,10.69,87940.0,10.64,10.69,10.64,10.69,87940.0
2017-11-30 10:00:00,10.69,10.7,10.66,10.66,54020.0,10.69,10.7,10.66,10.66,54020.0
2017-11-30 10:10:00,10.67,10.74,10.67,10.72,103224.0,10.67,10.74,10.67,10.72,103224.0
2017-11-30 10:20:00,10.73,10.73,10.69,10.71,67524.0,10.73,10.73,10.69,10.71,67524.0
2017-11-30 10:30:00,10.71,10.71,10.67,10.68,75376.0,10.71,10.71,10.67,10.68,75376.0
2017-11-30 10:40:00,10.68,10.69,10.67,10.69,68828.0,10.68,10.69,10.67,10.69,68828.0
2017-11-30 10:50:00,10.69,10.69,10.65,10.68,101976.0,10.69,10.69,10.65,10.68,101976.0
2017-11-30 11:00:00,10.68,10.74,10.68,10.73,97004.0,10.68,10.74,10.68,10.73,97004.0
2017-11-30 11:10:00,10.74,10.76,10.74,10.76,67096.0,10.74,10.76,10.74,10.76,67096.0
2017-11-30 11:20:00,10.76,10.77,10.75,10.76,78128.0,10.76,10.77,10.75,10.76,78128.0
2017-11-30 11:30:00,10.76,10.78,10.76,10.78,75452.0,10.76,10.78,10.76,10.78,75452.0
2017-11-30 11:40:00,10.78,10.78,10.75,10.76,64980.0,10.78,10.78,10.75,10.76,64980.0
2017-11-30 11:50:00,10.77,10.77,10.75,10.76,60364.0,10.77,10.77,10.75,10.76,60364.0
2017-11-30 12:00:00,10.76,10.77,10.75,10.76,66668.0,10.76,10.77,10.75,10.76,66668.0
2017-11-30 12:10:00,10.76,10.78,10.76,10.78,49860.0,10.76,10.78,10.76,10.78,49860.0
2017-11-30 12:20:00,10.78,10.78,10.74,10.74,98356.0,10.78,10.78,10.74,10.74,98356.0
2017-11-30 12:30:00,10.74,10.75,10.73,10.74,122084.0,10.74,10.75,10.73,10.74,122084.0
2017-11-30 12:40:00,10.74,10.76,10.74,10.76,99432.0,10.74,10.76,10.74,10.76,99432.0
2017-11-30 12:50:00,10.76,10.77,10.75,10.75,48984.0,10.76,10.77,10.75,10.75,48984.0
2017-11-30 13:00:00,10.76,10.76,10.74,10.75,78248.0,10.76,10.76,10.74,10.75,78248.0
2017-11-30 13:10:00,10.75,10.75,10.73,10.73,53776.0,10.75,10.75,10.73,10.73,53776.0
2017-11-30 13:20:00,10.73,10.73,10.72,10.72,90212.0,10.73,10.73,10.72,10.72,90212.0
2017-11-30 13:30:00,10.73,10.74,10.72,10.74,129416.0,10.73,10.74,10.72,10.74,129416.0
2017-11-30 13:40:00,10.74,10.74,10.71,10.71,128056.0,10.74,10.74,10.71,10.71,128056.0
2017-11-30 13:50:00,10.72,10.73,10.71,10.72,175276.0,10.72,10.73,10.71,10.72,175276.0
2017-11-30 14:00:00,10.72,10.72,10.7,10.71,256568.0,10.72,10.72,10.7,10.71,256568.0
2017-11-30 14:10:00,10.71,10.74,10.71,10.72,125620.0,10.71,10.74,10.71,10.72,125620.0
2017-11-30 14:20:00,10.72,10.73,10.72,10.73,70248.0,10.72,10.73,10.72,10.73,70248.0
2017-11-30 14:30:00,10.73,10.73,10.72,10.73,103376.0,10.73,10.73,10.72,10.73,103376.0
2017-11-30 14:40:00,10.73,10.74,10.72,10.74,110804.0,10.73,10.74,10.72,10.74,110804.0
2017-11-30 14:50:00,10.74,10.74,10.72,10.74,95144.0,10.74,10.74,10.72,10.74,95144.0
2017-11-30 15:00:00,10.74,10.74,10.72,10.73,160496.0,10.74,10.74,10.72,10.73,160496.0
2017-11-30 15:10:00,10.73,10.74,10.72,10.72,63812.0,10.73,10.74,10.72,10.72,63812.0
2017-11-30 15:20:00,10.73,10.75,10.72,10.73,185220.0,10.73,10.75,10.72,10.73,185220.0
2017-11-30 15:30:00,10.74,10.75,10.72,10.74,292448.0,10.74,10.75,10.72,10.74,292448.0
2017-11-30 15:40:00,10.74,10.77,10.74,10.77,372500.0,10.74,10.77,10.74,10.77,372500.0
2017-11-30 15:50:00,10.78,10.8,10.78,10.79,744332.0,10.78,10.8,10.78,10.79,744332.0
2017-12-01 09:30:00,10.78,10.85,10.76,10.83,123336.0,10.78,10.85,10.76,10.83,123336.0
2017-12-01 09:40:00,10.81,10.83,10.75,10.75,90524.0,10.81,10.83,10.75,10.75,90524.0
2017-12-01 09:50:00,10.75,10.75,10.7,10.71,47672.0,10.75,10.75,10.7,10.71,47672.0
2017-12-01 10:00:00,10.71,10.71,10.67,10.68,85824.0,10.71,10.71,10.67,10.68,85824.0
2017-12-01 10:10:00,10.69,10.76,10.68,10.76,96924.0,10.69,10.76,10.68,10.76,96924.0
2017-12-01 10:20:00,10.76,10.76,10.72,10.73,63680.0,10.76,10.76,10.72,10.73,63680.0
2017-12-01 10:30:00,10.73,10.76,10.71,10.71,83496.0,10.73,10.76,10.71,10.71,83496.0
2017-12-01 10:40:00,10.71,10.72,10.69,10.71,67876.0,10.71,10.72,10.69,10.71,67876.0
2017-12-01 10:50:00,10.71,10.71,10.7,10.7,94872.0,10.71,10.71,10.7,10.7,94872.0
2017-12-01 11:00:00,10.7,10.71,10.65,10.65,68324.0,10.7,10.71,10.65,10.65,68324.0
2017-12-01 11:10:00,10.66,10.66,10.59,10.63,223328.0,10.66,10.66,10.59,10.63,223328.0
2017-12-01 11:20:00,10.63,10.65,10.58,10.59,115556.0,10.63,10.65,10.58,10.59,115556.0
2017-12-01 11:30:00,10.58,10.59,10.42,10.55,451900.0,10.58,10.59,10.42,10.55,451900.0
2017-12-01 11:40:00,10.56,10.59,10.51,10.53,141424.0,10.56,10.59,10.51,10.53,141424.0
2017-12-01 11:50:00,10.53,10.65,10.51,10.64,162844.0,10.53,10.65,10.51,10.64,162844.0
2017-12-01 12:00:00,10.64,10.7,10.61,10.65,111216.0,10.64,10.7,10.61,10.65,111216.0
2017-12-01 12:10:00,10.65,10.71,10.65,10.7,103480.0,10.65,10.71,10.65,10.7,103480.0
2017-12-01 12:20:00,10.7,10.73,10.68,10.71,121276.0,10.7,10.73,10.68,10.71,121276.0
2017-12-01 12:30:00,10.71,10.71,10.69,10.7,66940.0,10.71,10.71,10.69,10.7,66940.0
2017-12-01 12:40:00,10.7,10.72,10.69,10.72,41612.0,10.7,10.72,10.69,10.72,41612.0
2017-12-01 12:50:00,10.72,10.74,10.72,10.73,44116.0,10.72,10.74,10.72,10.73,44116.0
2017-12-01 13:00:00,10.72,10.74,10.72,10.72,57920.0,10.72,10.74,10.72,10.72,57920.0
2017-12-01 13:10:00,10.72,10.76,10.72,10.74,129532.0,10.72,10.76,10.72,10.74,129532.0
2017-12-01 13:20:00,10.74,10.76,10.73,10.73,112460.0,10.74,10.76,10.73,10.73,112460.0
2017-12-01 13:30:00,10.73,10.76,10.72,10.74,64564.0,10.73,10.76,10.72,10.74,64564.0
2017-12-01 13:40:00,10.74,10.76,10.73,10.75,56172.0,10.74,10.76,10.73,10.75,56172.0
2017-12-01 13:50:00,10.74,10.75,10.72,10.72,35648.0,10.74,10.75,10.72,10.72,35648.0
2017-12-01 14:00:00,10.72,10.74,10.72,10.74,99900.0,10.72,10.74,10.72,10.74,99900.0
2017-12-01 14:10:00,10.74,10.76,10.74,10.74,77212.0,10.74,10.76,10.74,10.74,77212.0
2017-12-01 14:20:00,10.74,10.75,10.74,10.75,128984.0,10.74,10.75,10.74,10.75,128984.0
2017-12-01 14:30:00,10.75,10.76,10.74,10.74,197952.0,10.75,10.76,10.74,10.74,197952.0
2017-12-01 14:40:00,10.74,10.74,10.73,10.73,136708.0,10.74,10.74,10.73,10.73,136708.0
2017-12-01 14:50:00,10.73,10.76,10.72,10.75,271792.0,10.73,10.76,10.72,10.75,271792.0
2017-12-01 15:00:00,10.74,10.75,10.74,10.74,158008.0,10.74,10.75,10.74,10.74,158008.0
2017-12-01 15:10:00,10.74,10.74,10.72,10.74,111824.0,10.74,10.74,10.72,10.74,111824.0
2017-12-01 15:20:00,10.73,10.74,10.72,10.73,99048.0,10.73,10.74,10.72,10.73,99048.0
2017-12-01 15:30:00,10.73,10.75,10.73,10.74,123932.0,10.73,10.75,10.73,10.74,123932.0
2017-12-01 15:40:00,10.74,10.76,10.73,10.74,246468.0,10.74,10.76,10.73,10.74,246468.0
2017-12-01 15:50:00,10.74,10.76,10.74,10.75,563340.0,10.74,10.76,10.74,10.75,563340.0
2017-12-04 09:30:00,10.83,10.88,10.82,10.86,77616.0,10.83,10.88,10.82,10.86,77616.0
2017-12-04 09:40:00,10.86,10.87,10.83,10.85,101468.0,10.86,10.87,10.83,10.85,101468.0
2017-12-04 09:50:00,10.85,10.86,10.83,10.83,90280.0,10.85,10.86,10.83,10.83,90280.0
2017-12-04 10:00:00,10.84,10.85,10.83,10.85,73816.0,10.84,10.85,10.83,10.85,73816.0
2017-12-04 10:10:00,10.85,10.87,10.83,10.86,93476.0,10.85,10.87,10.83,10.86,93476.0
2017-12-04 10:20:00,10.86,10.88,10.85,10.86,44140.0,10.86,10.88,10.85,10.86,44140.0
2017-12-04 10:30:00,10.87,10.92,10.86,10.92,52520.0,10.87,10.92,10.86,10.92,52520.0
2017-12-04 10:40:00,10.91,10.93,10.9,10.9,148804.0,10.91,10.93,10.9,10.9,148804.0
2017-12-04 10:50:00,10.9,10.9,10.85,10.87,45740.0,10.9,10.9,10.85,10.87,45740.0
2017-12-04 11:00:00,10.87,10.87,10.85,10.87,38856.0,10.87,10.87,10.85,10.87,38856.0
2017-12-04 11:10:00,10.87,10.88,10.86,10.87,32704.0,10.87,10.88,10.86,10.87,32704.0
2017-12-04 11:20:00,10.88,10.89,10.87,10.88,35616.0,10.88,10.89,10.87,10.88,35616.0
2017-12-04 11:30:00,10.88,10.88,10.87,10.88,33816.0,10.88,10.88,10.87,10.88,33816.0
2017-12-04 11:40:00,10.88,10.89,10.87,10.88,29416.0,10.88,10.89,10.87,10.88,29416.0
2017-12-04 11:50:00,10.88,10.9,10.87,10.88,78508.0,10.88,10.9,10.87,10.88,78508.0
2017-12-04 12:00:00,10.87,10.87,10.84,10.84,98028.0,10.87,10.87,10.84,10.84,98028.0
2017-12-04 12:10:00,10.84,10.85,10.83,10.83,35600.0,10.84,10.85,10.83,10.83,35600.0
2017-12-04 12:20:00,10.83,10.83,10.8,10.82,61496.0,10.83,10.83,10.8,10.82,61496.0
2017-12-04 12:30:00,10.82,10.82,10.8,10.81,32916.0,10.82,10.82,10.8,10.81,32916.0
2017-12-04 12:40:00,10.81,10.82,10.8,10.81,45852.0,10.81,10.82,10.8,10.81,45852.0
2017-12-04 12:50:00,10.81,10.82,10.81,10.81,58400.0,10.81,10.82,10.81,10.81,58400.0
2017-12-04 13:00:00,10.81,10.82,10.79,10.79,63400.0,10.81,10.82,10.79,10.79,63400.0
2017-12-04 13:10:00,10.78,10.79,10.77,10.78,61676.0,10.78,10.79,10.77,10.78,61676.0
2017-12-04 13:20:00,10.78,10.78,10.77,10.77,80680.0,10.78,10.78,10.77,10.77,80680.0
2017-12-04 13:30:00,10.77,10.77,10.74,10.74,185576.0,10.77,10.77,10.74,10.74,185576.0
2017-12-04 13:40:00,10.74,10.8,10.74,10.8,189796.0,10.74,10.8,10.74,10.8,189796.0
2017-12-04 13:50:00,10.79,10.8,10.77,10.77,96184.0,10.79,10.8,10.77,10.77,96184.0
2017-12-04 14:00:00,10.77,10.77,10.75,10.76,125772.0,10.77,10.77,10.75,10.76,125772.0
2017-12-04 14:10:00,10.76,10.76,10.74,10.74,164132.0,10.76,10.76,10.74,10.74,164132.0
2017-12-04 14:20:00,10.74,10.76,10.74,10.75,98804.0,10.74,10.76,10.74,10.75,98804.0
2017-12-04 14:30:00,10.75,10.76,10.73,10.75,177608.0,10.75,10.76,10.73,10.75,177608.0
2017-12-04 14:40:00,10.75,10.75,10.74,10.74,136632.0,10.75,10.75,10.74,10.74,136632.0
2017-12-04 14:50:00,10.74,10.76,10.73,10.76,169940.0,10.74,10.76,10.73,10.76,169940.0
2017-12-04 15:00:00,10.76,10.77,10.74,10.77,155712.0,10.76,10.77,10.74,10.77,155712.0
2017-12-04 15:10:00,10.77,10.78,10.77,10.77,123852.0,10.77,10.78,10.77,10.77,123852.0
2017-12-04 15:20:00,10.77,10.78,10.74,10.74,151588.0,10.77,10.78,10.74,10.74,151588.0
2017-12-04 15:30:00,10.74,10.75,10.73,10.74,345544.0,10.74,10.75,10.73,10.74,345544.0
2017-12-04 15:40:00,10.74,10.75,10.73,10.74,226088.0,10.74,10.75,10.73,10.74,226088.0
2017-12-04 15:50:00,10.74,10.77,10.74,10.74,521108.0,10.74,10.77,10.74,10.74,521108.0
2017-12-05 09:30:00,10.77,10.8,10.65,10.78,188416.0,10.77,10.8,10.65,10.78,188416.0
2017-12-05 09:40:00,10.79,10.81,10.77,10.78,98744.0,10.79,10.81,10.77,10.78,98744.0
2017-12-05 09:50:00,10.78,10.8,10.78,10.8,91724.0,10.78,10.8,10.78,10.8,91724.0
2017-12-05 10:00:00,10.81,10.81,10.79,10.79,45960.0,10.81,10.81,10.79,10.79,45960.0
2017-12-05 10:10:00,10.79,10.8,10.78,10.8,63040.0,10.79,10.8,10.78,10.8,63040.0
2017-12-05 10:20:00,10.81,10.81,10.78,10.79,72600.0,10.81,10.81,10.78,10.79,72600.0
2017-12-05 10:30:00,10.79,10.83,10.79,10.83,315632.0,10.79,10.83,10.79,10.83,315632.0
2017-12-05 10:40:00,10.83,10.86,10.82,10.83,346868.0,10.83,10.86,10.82,10.83,346868.0
2017-12-05 10:50:00,10.83,10.86,10.82,10.85,214564.0,10.83,10.86,10.82,10.85,214564.0
2017-12-05 11:00:00,10.85,10.9,10.85,10.9,53360.0,10.85,10.9,10.85,10.9,53360.0
2017-12-05 11:10:00,10.9,10.93,10.9,10.92,134624.0,10.9,10.93,10.9,10.92,134624.0
2017-12-05 11:20:00,10.92,10.92,10.9,10.9,45332.0,10.92,10.92,10.9,10.9,45332.0
2017-12-05 11:30:00,10.9,10.91,10.89,10.89,55488.0,10.9,10.91,10.89,10.89,55488.0
2017-12-05 11:40:00,10.89,10.92,10.89,10.91,66124.0,10.89,10.92,10.89,10.91,66124.0
2017-12-05 11:50:00,10.91,10.92,10.87,10.87,67032.0,10.91,10.92,10.87,10.87,67032.0
2017-12-05 12:00:00,10.87,10.87,10.86,10.87,86348.0,10.87,10.87,10.86,10.87,86348.0
2017-12-05 12:10:00,10.87,10.88,10.87,10.88,119188.0,10.87,10.88,10.87,10.88,119188.0
2017-12-05 12:20:00,10.88,10.88,10.84,10.85,69780.0,10.88,10.88,10.84,10.85,69780.0
2017-12-05 12:30:00,10.85,10.85,10.82,10.84,312232.0,10.85,10.85,10.82,10.84,312232.0
2017-12-05 12:40:00,10.84,10.85,10.83,10.85,60912.0,10.84,10.85,10.83,10.85,60912.0
2017-12-05 12:50:00,10.85,10.85,10.83,10.84,110216.0,10.85,10.85,10.83,10.84,110216.0
2017-12-05 13:00:00,10.84,10.85,10.83,10.83,64312.0,10.84,10.85,10.83,10.83,64312.0
2017-12-05 13:10:00,10.84,10.86,10.84,10.86,64508.0,10.84,10.86,10.84,10.86,64508.0
2017-12-05 13:20:00,10.86,10.86,10.85,10.86,32284.0,10.86,10.86,10.85,10.86,32284.0
2017-12-05 13:30:00,10.86,10.86,10.86,10.86,37156.0,10.86,10.86,10.86,10.86,37156.0
2017-12-05 13:40:00,10.86,10.86,10.84,10.85,158140.0,10.86,10.86,10.84,10.85,158140.0
2017-12-05 13:50:00,10.85,10.85,10.84,10.85,78084.0,10.85,10.85,10.84,10.85,78084.0
2017-12-05 14:00:00,10.85,10.86,10.85,10.85,42972.0,10.85,10.86,10.85,10.85,42972.0
2017-12-05 14:10:00,10.85,10.86,10.85,10.85,58828.0,10.85,10.86,10.85,10.85,58828.0
2017-12-05 14:20:00,10.85,10.86,10.84,10.86,117880.0,10.85,10.86,10.84,10.86,117880.0
2017-12-05 14:30:00,10.86,10.86,10.84,10.84,62264.0,10.86,10.86,10.84,10.84,62264.0
2017-12-05 14:40:00,10.84,10.85,10.82,10.82,115528.0,10.84,10.85,10.82,10.82,115528.0
2017-12-05 14:50:00,10.82,10.83,10.82,10.83,215240.0,10.82,10.83,10.82,10.83,215240.0
2017-12-05 15:00:00,10.83,10.85,10.82,10.85,194060.0,10.83,10.85,10.82,10.85,194060.0
2017-12-05 15:10:00,10.84,10.85,10.84,10.84,221988.0,10.84,10.85,10.84,10.84,221988.0
2017-12-05 15:20:00,10.84,10.87,10.84,10.86,192668.0,10.84,10.87,10.84,10.86,192668.0
2017-12-05 15:30:00,10.85,10.87,10.85,10.85,132548.0,10.85,10.87,10.85,10.85,132548.0
2017-12-05 15:40:00,10.85,10.87,10.85,10.87,220784.0,10.85,10.87,10.85,10.87,220784.0
2017-12-05 15:50:00,10.87,10.89,10.85,10.88,788780.0,10.87,10.89,10.85,10.88,788780.0
2017-12-06 09:30:00,10.88,10.9,10.79,10.89,61500.0,10.88,10.9,10.79,10.89,61500.0
2017-12-06 09:40:00,10.89,10.9,10.86,10.87,114236.0,10.89,10.9,10.86,10.87,114236.0
2017-12-06 09:50:00,10.87,10.88,10.84,10.87,56972.0,10.87,10.88,10.84,10.87,56972.0
2017-12-06 10:00:00,10.87,10.87,10.84,10.85,172256.0,10.87,10.87,10.84,10.85,172256.0
2017-12-06 10:10:00,10.85,10.86,10.83,10.84,80792.0,10.85,10.86,10.83,10.84,80792.0
2017-12-06 10:20:00,10.84,10.87,10.84,10.85,45344.0,10.84,10.87,10.84,10.85,45344.0
2017-12-06 10:30:00,10.85,10.85,10.84,10.84,46792.0,10.85,10.85,10.84,10.84,46792.0
2017-12-06 10:40:00,10.84,10.85,10.84,10.84,145072.0,10.84,10.85,10.84,10.84,145072.0
2017-12-06 10:50:00,10.84,10.9,10.84,10.9,63068.0,10.84,10.9,10.84,10.9,63068.0
2017-12-06 11:00:00,10.89,10.9,10.87,10.9,668908.0,10.89,10.9,10.87,10.9,668908.0
2017-12-06 11:10:00,10.9,10.91,10.88,10.89,41096.0,10.9,10.91,10.88,10.89,41096.0
2017-12-06 11:20:00,10.89,10.9,10.85,10.85,132000.0,10.89,10.9,10.85,10.85,132000.0
2017-12-06 11:30:00,10.85,10.86,10.84,10.85,50108.0,10.85,10.86,10.84,10.85,50108.0
2017-12-06 11:40:00,10.85,10.86,10.84,10.84,36304.0,10.85,10.86,10.84,10.84,36304.0
2017-12-06 11:50:00,10.84,10.85,10.83,10.84,145836.0,10.84,10.85,10.83,10.84,145836.0
2017-12-06 12:00:00,10.84,10.86,10.83,10.86,89992.0,10.84,10.86,10.83,10.86,89992.0
2017-12-06 12:10:00,10.85,10.86,10.83,10.85,45272.0,10.85,10.86,10.83,10.85,45272.0
2017-12-06 12:20:00,10.84,10.86,10.84,10.84,38124.0,10.84,10.86,10.84,10.84,38124.0
2017-12-06 12:30:00,10.84,10.86,10.84,10.85,26400.0,10.84,10.86,10.84,10.85,26400.0
2017-12-06 12:40:00,10.86,10.87,10.85,10.85,41320.0,10.86,10.87,10.85,10.85,41320.0
2017-12-06 12:50:00,10.86,10.86,10.84,10.85,64732.0,10.86,10.86,10.84,10.85,64732.0
2017-12-06 13:00:00,10.84,10.86,10.84,10.86,38056.0,10.84,10.86,10.84,10.86,38056.0
2017-12-06 13:10:00,10.86,10.87,10.85,10.86,18400.0,10.86,10.87,10.85,10.86,18400.0
2017-12-06 13:20:00,10.86,10.87,10.85,10.86,28900.0,10.86,10.87,10.85,10.86,28900.0
2017-12-06 13:30:00,10.85,10.87,10.85,10.86,36244.0,10.85,10.87,10.85,10.86,36244.0
2017-12-06 13:40:00,10.86,10.87,10.85,10.86,30000.0,10.86,10.87,10.85,10.86,30000.0
2017-12-06 13:50:00,10.86,10.87,10.85,10.86,143276.0,10.86,10.87,10.85,10.86,143276.0
2017-12-06 14:00:00,10.86,10.87,10.86,10.86,43844.0,10.86,10.87,10.86,10.86,43844.0
2017-12-06 14:10:00,10.86,10.86,10.85,10.86,52948.0,10.86,10.86,10.85,10.86,52948.0
2017-12-06 14:20:00,10.86,10.86,10.85,10.86,77760.0,10.86,10.86,10.85,10.86,77760.0
2017-12-06 14:30:00,10.85,10.87,10.85,10.86,200304.0,10.85,10.87,10.85,10.86,200304.0
2017-12-06 14:40:00,10.86,10.86,10.85,10.85,328600.0,10.86,10.86,10.85,10.85,328600.0
2017-12-06 14:50:00,10.85,10.87,10.85,10.86,445500.0,10.85,10.87,10.85,10.86,445500.0
2017-12-06 15:00:00,10.85,10.86,10.85,10.85,245212.0,10.85,10.86,10.85,10.85,245212.0
2017-12-06 15:10:00,10.85,10.86,10.83,10.84,123972.0,10.85,10.86,10.83,10.84,123972.0
2017-12-06 15:20:00,10.84,10.84,10.82,10.82,88312.0,10.84,10.84,10.82,10.82,88312.0
2017-12-06 15:30:00,10.83,10.85,10.83,10.85,166968.0,10.83,10.85,10.83,10.85,166968.0
2017-12-06 15:40:00,10.85,10.86,10.84,10.85,400520.0,10.85,10.86,10.84,10.85,400520.0
2017-12-06 15:50:00,10.85,10.85,10.83,10.85,890732.0,10.85,10.85,10.83,10.85,890732.0
2017-12-07 09:30:00,10.86,10.87,10.84,10.87,54588.0,10.86,10.87,10.84,10.87,54588.0
2017-12-07 09:40:00,10.87,10.91,10.86,10.9,54400.0,10.87,10.91,10.86,10.9,54400.0
2017-12-07 09:50:00,10.89,10.91,10.88,10.9,37044.0,10.89,10.91,10.88,10.9,37044.0
2017-12-07 10:00:00,10.91,10.91,10.88,10.89,58992.0,10.91,10.91,10.88,10.89,58992.0
2017-12-07 10:10:00,10.89,10.9,10.88,10.89,40400.0,10.89,10.9,10.88,10.89,40400.0
2017-12-07 10:20:00,10.89,10.93,10.89,10.93,35468.0,10.89,10.93,10.89,10.93,35468.0
2017-12-07 10:30:00,10.93,10.95,10.93,10.94,41828.0,10.93,10.95,10.93,10.94,41828.0
2017-12-07 10:40:00,10.94,10.95,10.92,10.93,72284.0,10.94,10.95,10.92,10.93,72284.0
2017-12-07 10:50:00,10.93,10.94,10.93,10.94,71284.0,10.93,10.94,10.93,10.94,71284.0
2017-12-07 11:00:00,10.94,10.98,10.94,10.94,65172.0,10.94,10.98,10.94,10.94,65172.0
2017-12-07 11:10:00,10.94,10.96,10.93,10.94,59232.0,10.94,10.96,10.93,10.94,59232.0
2017-12-07 11:20:00,10.95,10.96,10.94,10.96,67836.0,10.95,10.96,10.94,10.96,67836.0
2017-12-07 11:30:00,10.96,10.98,10.95,10.96,63676.0,10.96,10.98,10.95,10.96,63676.0
2017-12-07 11:40:00,10.96,10.97,10.95,10.96,27600.0,10.96,10.97,10.95,10.96,27600.0
2017-12-07 11:50:00,10.96,10.97,10.96,10.97,39496.0,10.96,10.97,10.96,10.97,39496.0
2017-12-07 12:00:00,10.98,10.99,10.96,10.97,65160.0,10.98,10.99,10.96,10.97,65160.0
2017-12-07 12:10:00,10.97,10.99,10.97,10.99,47284.0,10.97,10.99,10.97,10.99,47284.0
2017-12-07 12:20:00,10.99,10.99,10.96,10.96,28788.0,10.99,10.99,10.96,10.96,28788.0
2017-12-07 12:30:00,10.95,10.97,10.95,10.97,59524.0,10.95,10.97,10.95,10.97,59524.0
2017-12-07 12:40:00,10.96,10.97,10.96,10.96,57288.0,10.96,10.97,10.96,10.96,57288.0
2017-12-07 12:50:00,10.96,10.97,10.93,10.94,51316.0,10.96,10.97,10.93,10.94,51316.0
2017-12-07 13:00:00,10.94,10.94,10.92,10.93,63016.0,10.94,10.94,10.92,10.93,63016.0
2017-12-07 13:10:00,10.93,10.94,10.92,10.93,69092.0,10.93,10.94,10.92,10.93,69092.0
2017-12-07 13:20:00,10.93,10.95,10.91,10.95,65472.0,10.93,10.95,10.91,10.95,65472.0
2017-12-07 13:30:00,10.95,10.97,10.95,10.97,64252.0,10.95,10.97,10.95,10.97,64252.0
2017-12-07 13:40:00,10.97,10.97,10.95,10.95,49324.0,10.97,10.97,10.95,10.95,49324.0
2017-12-07 13:50:00,10.95,10.95,10.93,10.95,43032.0,10.95,10.95,10.93,10.95,43032.0
2017-12-07 14:00:00,10.95,10.95,10.93,10.94,58540.0,10.95,10.95,10.93,10.94,58540.0
2017-12-07 14:10:00,10.94,10.95,10.93,10.94,76340.0,10.94,10.95,10.93,10.94,76340.0
2017-12-07 14:20:00,10.94,10.95,10.93,10.94,57364.0,10.94,10.95,10.93,10.94,57364.0
2017-12-07 14:30:00,10.93,10.95,10.93,10.94,137488.0,10.93,10.95,10.93,10.94,137488.0
2017-12-07 14:40:00,10.93,10.94,10.92,10.94,101176.0,10.93,10.94,10.92,10.94,101176.0
2017-12-07 14:50:00,10.94,10.94,10.93,10.93,105156.0,10.94,10.94,10.93,10.93,105156.0
2017-12-07 15:00:00,10.93,10.94,10.92,10.92,82032.0,10.93,10.94,10.92,10.92,82032.0
2017-12-07 15:10:00,10.92,10.95,10.92,10.94,89376.0,10.92,10.95,10.92,10.94,89376.0
2017-12-07 15:20:00,10.94,10.95,10.93,10.94,89672.0,10.94,10.95,10.93,10.94,89672.0
2017-12-07 15:30:00,10.94,10.95,10.94,10.95,67748.0,10.94,10.95,10.94,10.95,67748.0
2017-12-07 15:40:00,10.95,10.96,10.94,10.96,159340.0,10.95,10.96,10.94,10.96,159340.0
2017-12-07 15:50:00,10.96,10.99,10.95,10.97,808124.0,10.96,10.99,10.95,10.97,808124.0
2017-12-08 09:30:00,10.97,11.03,10.88,10.98,89052.0,10.97,11.03,10.88,10.98,89052.0
2017-12-08 09:40:00,10.97,10.98,10.94,10.95,39916.0,10.97,10.98,10.94,10.95,39916.0
2017-12-08 09:50:00,10.95,10.97,10.94,10.96,79292.0,10.95,10.97,10.94,10.96,79292.0
2017-12-08 10:00:00,10.96,10.96,10.95,10.96,24024.0,10.96,10.96,10.95,10.96,24024.0
2017-12-08 10:10:00,10.95,10.96,10.93,10.95,36212.0,10.95,10.96,10.93,10.95,36212.0
2017-12-08 10:20:00,10.94,10.95,10.93,10.95,51212.0,10.94,10.95,10.93,10.95,51212.0
2017-12-08 10:30:00,10.95,10.97,10.95,10.97,34484.0,10.95,10.97,10.95,10.97,34484.0
2017-12-08 10:40:00,10.96,10.97,10.96,10.96,30592.0,10.96,10.97,10.96,10.96,30592.0
2017-12-08 10:50:00,10.96,10.96,10.95,10.96,36700.0,10.96,10.96,10.95,10.96,36700.0
2017-12-08 11:00:00,10.96,10.96,10.95,10.95,41196.0,10.96,10.96,10.95,10.95,41196.0
2017-12-08 11:10:00,10.95,10.97,10.95,10.96,31200.0,10.95,10.97,10.95,10.96,31200.0
2017-12-08 11:20:00,10.96,10.97,10.95,10.96,32400.0,10.96,10.97,10.95,10.96,32400.0
2017-12-08 11:30:00,10.95,10.98,10.95,10.98,35632.0,10.95,10.98,10.95,10.98,35632.0
2017-12-08 11:40:00,10.98,11.0,10.97,11.0,37012.0,10.98,11.0,10.97,11.0,37012.0
2017-12-08 11:50:00,11.0,11.0,10.98,10.98,25788.0,11.0,11.0,10.98,10.98,25788.0
2017-12-08 12:00:00,10.98,11.0,10.98,11.0,24836.0,10.98,11.0,10.98,11.0,24836.0
2017-12-08 12:10:00,11.0,11.0,10.98,11.0,26780.0,11.0,11.0,10.98,11.0,26780.0
2017-12-08 12:20:00,11.0,11.01,10.99,11.01,28896.0,11.0,11.01,10.99,11.01,28896.0
2017-12-08 12:30:00,11.01,11.03,11.01,11.01,43880.0,11.01,11.03,11.01,11.01,43880.0
2017-12-08 12:40:00,11.01,11.03,11.01,11.01,32704.0,11.01,11.03,11.01,11.01,32704.0
2017-12-08 12:50:00,11.01,11.01,11.0,11.01,40376.0,11.01,11.01,11.0,11.01,40376.0
2017-12-08 13:00:00,11.01,11.01,10.99,11.0,110272.0,11.01,11.01,10.99,11.0,110272.0
2017-12-08 13:10:00,11.01,11.02,10.99,11.0,40068.0,11.01,11.02,10.99,11.0,40068.0
2017-12-08 13:20:00,11.0,11.0,10.99,11.0,29412.0,11.0,11.0,10.99,11.0,29412.0
2017-12-08 13:30:00,11.0,11.0,10.99,11.0,19956.0,11.0,11.0,10.99,11.0,19956.0
2017-12-08 13:40:00,11.0,11.01,10.99,10.99,23472.0,11.0,11.01,10.99,10.99,23472.0
2017-12-08 13:50:00,10.99,10.99,10.98,10.99,28420.0,10.99,10.99,10.98,10.99,28420.0
2017-12-08 14:00:00,10.99,11.01,10.99,11.01,66952.0,10.99,11.01,10.99,11.01,66952.0
2017-12-08 14:10:00,11.01,11.01,10.99,11.0,35452.0,11.01,11.01,10.99,11.0,35452.0
2017-12-08 14:20:00,11.0,11.0,10.99,10.99,39876.0,11.0,11.0,10.99,10.99,39876.0
2017-12-08 14:30:00,10.99,11.0,10.98,10.98,81428.0,10.99,11.0,10.98,10.98,81428.0
2017-12-08 14:40:00,10.98,11.0,10.96,10.97,162840.0,10.98,11.0,10.96,10.97,162840.0
2017-12-08 14:50:00,10.97,10.97,10.97,10.97,49760.0,10.97,10.97,10.97,10.97,49760.0
2017-12-08 15:00:00,10.97,10.99,10.97,10.98,93088.0,10.97,10.99,10.97,10.98,93088.0
2017-12-08 15:10:00,10.98,10.99,10.97,10.98,36928.0,10.98,10.99,10.97,10.98,36928.0
2017-12-08 15:20:00,10.98,10.99,10.98,10.99,66036.0,10.98,10.99,10.98,10.99,66036.0
2017-12-08 15:30:00,10.99,11.03,10.98,11.02,191364.0,10.99,11.03,10.98,11.02,191364.0
2017-12-08 15:40:00,11.02,11.05,11.0,11.0,234744.0,11.02,11.05,11.0,11.0,234744.0
2017-12-08 15:50:00,11.0,11.02,10.99,10.99,610820.0,11.0,11.02,10.99,10.99,610820.0
2017-12-11 09:30:00,11.02,11.02,10.95,10.96,97556.0,11.02,11.02,10.95,10.96,97556.0
2017-12-11 09:40:00,10.97,10.97,10.92,10.94,48064.0,10.97,10.97,10.92,10.94,48064.0
2017-12-11 09:50:00,10.94,10.94,10.91,10.93,100884.0,10.94,10.94,10.91,10.93,100884.0
2017-12-11 10:00:00,10.94,10.94,10.9,10.91,54628.0,10.94,10.94,10.9,10.91,54628.0
2017-12-11 10:10:00,10.91,10.91,10.86,10.86,75332.0,10.91,10.91,10.86,10.86,75332.0
2017-12-11 10:20:00,10.86,10.9,10.85,10.89,84540.0,10.86,10.9,10.85,10.89,84540.0
2017-12-11 10:30:00,10.89,10.91,10.89,10.91,50784.0,10.89,10.91,10.89,10.91,50784.0
2017-12-11 10:40:00,10.92,10.93,10.9,10.9,61196.0,10.92,10.93,10.9,10.9,61196.0
2017-12-11 10:50:00,10.91,10.91,10.88,10.89,32156.0,10.91,10.91,10.88,10.89,32156.0
2017-12-11 11:00:00,10.89,10.89,10.87,10.89,31644.0,10.89,10.89,10.87,10.89,31644.0
2017-12-11 11:10:00,10.89,10.9,10.88,10.89,38644.0,10.89,10.9,10.88,10.89,38644.0
2017-12-11 11:20:00,10.89,10.9,10.89,10.9,69692.0,10.89,10.9,10.89,10.9,69692.0
2017-12-11 11:30:00,10.9,10.92,10.9,10.9,38372.0,10.9,10.92,10.9,10.9,38372.0
2017-12-11 11:40:00,10.91,10.93,10.91,10.93,47756.0,10.91,10.93,10.91,10.93,47756.0
2017-12-11 11:50:00,10.93,10.94,10.92,10.94,73476.0,10.93,10.94,10.92,10.94,73476.0
2017-12-11 12:00:00,10.94,10.95,10.94,10.95,49492.0,10.94,10.95,10.94,10.95,49492.0
2017-12-11 12:10:00,10.94,10.95,10.94,10.94,31516.0,10.94,10.95,10.94,10.94,31516.0
2017-12-11 12:20:00,10.94,10.95,10.93,10.94,22452.0,10.94,10.95,10.93,10.94,22452.0
2017-12-11 12:30:00,10.94,10.95,10.94,10.94,53264.0,10.94,10.95,10.94,10.94,53264.0
2017-12-11 12:40:00,10.94,10.95,10.93,10.94,77848.0,10.94,10.95,10.93,10.94,77848.0
2017-12-11 12:50:00,10.94,10.94,10.93,10.93,39628.0,10.94,10.94,10.93,10.93,39628.0
2017-12-11 13:00:00,10.93,10.94,10.93,10.94,110552.0,10.93,10.94,10.93,10.94,110552.0
2017-12-11 13:10:00,10.94,10.94,10.9,10.91,110580.0,10.94,10.94,10.9,10.91,110580.0
2017-12-11 13:20:00,10.91,10.92,10.9,10.91,143040.0,10.91,10.92,10.9,10.91,143040.0
2017-12-11 13:30:00,10.91,10.92,10.91,10.92,68296.0,10.91,10.92,10.91,10.92,68296.0
2017-12-11 13:40:00,10.92,10.93,10.92,10.92,54148.0,10.92,10.93,10.92,10.92,54148.0
2017-12-11 13:50:00,10.92,10.93,10.92,10.93,38676.0,10.92,10.93,10.92,10.93,38676.0
2017-12-11 14:00:00,10.92,10.93,10.91,10.91,207180.0,10.92,10.93,10.91,10.91,207180.0
2017-12-11 14:10:00,10.92,10.92,10.91,10.92,36208.0,10.92,10.92,10.91,10.92,36208.0
2017-12-11 14:20:00,10.92,10.93,10.91,10.93,51064.0,10.92,10.93,10.91,10.93,51064.0
2017-12-11 14:30:00,10.93,10.96,10.92,10.96,71892.0,10.93,10.96,10.92,10.96,71892.0
2017-12-11 14:40:00,10.95,10.96,10.94,10.95,25768.0,10.95,10.96,10.94,10.95,25768.0
2017-12-11 14:50:00,10.95,10.95,10.94,10.95,41556.0,10.95,10.95,10.94,10.95,41556.0
2017-12-11 15:00:00,10.95,10.97,10.95,10.96,68320.0,10.95,10.97,10.95,10.96,68320.0
2017-12-11 15:10:00,10.96,10.96,10.95,10.95,58212.0,10.96,10.96,10.95,10.95,58212.0
2017-12-11 15:20:00,10.96,10.96,10.94,10.95,60052.0,10.96,10.96,10.94,10.95,60052.0
2017-12-11 15:30:00,10.95,10.96,10.95,10.95,77380.0,10.95,10.96,10.95,10.95,77380.0
2017-12-11 15:40:00,10.96,10.97,10.95,10.97,111728.0,10.96,10.97,10.95,10.97,111728.0
2017-12-11 15:50:00,10.96,10.99,10.96,10.97,323352.0,10.96,10.99,10.96,10.97,323352.0
2017-12-12 09:30:00,10.77,10.92,10.75,10.92,278500.0,10.77,10.92,10.75,10.92,278500.0
2017-12-12 09:40:00,10.92,10.96,10.92,10.94,44076.0,10.92,10.96,10.92,10.94,44076.0
2017-12-12 09:50:00,10.95,10.95,10.93,10.95,21152.0,10.95,10.95,10.93,10.95,21152.0
2017-12-12 10:00:00,10.95,10.96,10.93,10.93,31568.0,10.95,10.96,10.93,10.93,31568.0
2017-12-12 10:10:00,10.93,10.94,10.92,10.93,19984.0,10.93,10.94,10.92,10.93,19984.0
2017-12-12 10:20:00,10.93,10.94,10.92,10.92,16416.0,10.93,10.94,10.92,10.92,16416.0
2017-12-12 10:30:00,10.92,10.92,10.9,10.91,26032.0,10.92,10.92,10.9,10.91,26032.0
2017-12-12 10:40:00,10.9,10.91,10.9,10.9,20480.0,10.9,10.91,10.9,10.9,20480.0
2017-12-12 10:50:00,10.9,10.92,10.9,10.92,39748.0,10.9,10.92,10.9,10.92,39748.0
2017-12-12 11:00:00,10.92,10.93,10.92,10.93,27732.0,10.92,10.93,10.92,10.93,27732.0
2017-12-12 11:10:00,10.93,10.95,10.93,10.95,32440.0,10.93,10.95,10.93,10.95,32440.0
2017-12-12 11:20:00,10.95,10.96,10.95,10.96,33528.0,10.95,10.96,10.95,10.96,33528.0
2017-12-12 11:30:00,10.95,10.96,10.94,10.96,24212.0,10.95,10.96,10.94,10.96,24212.0
2017-12-12 11:40:00,10.95,10.96,10.94,10.96,14000.0,10.95,10.96,10.94,10.96,14000.0
2017-12-12 11:50:00,10.95,10.96,10.94,10.95,46512.0,10.95,10.96,10.94,10.95,46512.0
2017-12-12 12:00:00,10.96,10.96,10.94,10.94,24456.0,10.96,10.96,10.94,10.94,24456.0
2017-12-12 12:10:00,10.94,10.94,10.92,10.93,22580.0,10.94,10.94,10.92,10.93,22580.0
2017-12-12 12:20:00,10.92,10.93,10.9,10.9,17600.0,10.92,10.93,10.9,10.9,17600.0
2017-12-12 12:30:00,10.9,10.93,10.89,10.93,50204.0,10.9,10.93,10.89,10.93,50204.0
2017-12-12 12:40:00,10.93,10.94,10.92,10.92,42804.0,10.93,10.94,10.92,10.92,42804.0
2017-12-12 12:50:00,10.92,10.94,10.92,10.93,37640.0,10.92,10.94,10.92,10.93,37640.0
2017-12-12 13:00:00,10.93,10.93,10.92,10.92,14068.0,10.93,10.93,10.92,10.92,14068.0
2017-12-12 13:10:00,10.92,10.93,10.92,10.93,19292.0,10.92,10.93,10.92,10.93,19292.0
2017-12-12 13:20:00,10.93,10.94,10.92,10.92,35252.0,10.93,10.94,10.92,10.92,35252.0
2017-12-12 13:30:00,10.92,10.93,10.92,10.93,45664.0,10.92,10.93,10.92,10.93,45664.0
2017-12-12 13:40:00,10.93,10.94,10.93,10.93,57360.0,10.93,10.94,10.93,10.93,57360.0
2017-12-12 13:50:00,10.93,10.96,10.93,10.96,94800.0,10.93,10.96,10.93,10.96,94800.0
2017-12-12 14:00:00,10.96,10.98,10.96,10.98,81980.0,10.96,10.98,10.96,10.98,81980.0
2017-12-12 14:10:00,10.98,11.0,10.97,10.99,86484.0,10.98,11.0,10.97,10.99,86484.0
2017-12-12 14:20:00,11.0,11.0,10.95,10.95,509928.0,11.0,11.0,10.95,10.95,509928.0
2017-12-12 14:30:00,10.95,10.97,10.95,10.97,63440.0,10.95,10.97,10.95,10.97,63440.0
2017-12-12 14:40:00,10.97,10.99,10.96,10.97,270984.0,10.97,10.99,10.96,10.97,270984.0
2017-12-12 14:50:00,10.97,10.99,10.97,10.99,155652.0,10.97,10.99,10.97,10.99,155652.0
2017-12-12 15:00:00,10.99,11.09,10.97,10.97,415644.0,10.99,11.09,10.97,10.97,415644.0
2017-12-12 15:10:00,10.97,10.99,10.97,10.98,68960.0,10.97,10.99,10.97,10.98,68960.0
2017-12-12 15:20:00,10.97,10.98,10.97,10.97,40868.0,10.97,10.98,10.97,10.97,40868.0
2017-12-12 15:30:00,10.97,10.99,10.96,10.99,123520.0,10.97,10.99,10.96,10.99,123520.0
2017-12-12 15:40:00,10.99,10.99,10.97,10.97,136272.0,10.99,10.99,10.97,10.97,136272.0
2017-12-12 15:50:00,10.97,10.97,10.92,10.93,665076.0,10.97,10.97,10.92,10.93,665076.0
2017-12-13 09:30:00,10.96,11.05,10.96,11.03,335764.0,10.96,11.05,10.96,11.03,335764.0
2017-12-13 09:40:00,11.04,11.04,11.01,11.04,26672.0,11.04,11.04,11.01,11.04,26672.0
2017-12-13 09:50:00,11.04,11.06,11.04,11.06,36300.0,11.04,11.06,11.04,11.06,36300.0
2017-12-13 10:00:00,11.05,11.06,11.04,11.05,120720.0,11.05,11.06,11.04,11.05,120720.0
2017-12-13 10:10:00,11.05,11.06,11.0,11.04,60304.0,11.05,11.06,11.0,11.04,60304.0
2017-12-13 10:20:00,11.05,11.05,11.03,11.05,38644.0,11.05,11.05,11.03,11.05,38644.0
2017-12-13 10:30:00,11.05,11.05,11.03,11.03,58268.0,11.05,11.05,11.03,11.03,58268.0
2017-12-13 10:40:00,11.02,11.03,11.01,11.01,46144.0,11.02,11.03,11.01,11.01,46144.0
2017-12-13 10:50:00,11.02,11.03,11.02,11.03,29780.0,11.02,11.03,11.02,11.03,29780.0
2017-12-13 11:00:00,11.02,11.02,10.99,10.99,118892.0,11.02,11.02,10.99,10.99,118892.0
2017-12-13 11:10:00,10.99,11.0,10.99,10.99,20000.0,10.99,11.0,10.99,10.99,20000.0
2017-12-13 11:20:00,10.99,10.99,10.97,10.98,24304.0,10.99,10.99,10.97,10.98,24304.0
2017-12-13 11:30:00,10.97,11.0,10.97,11.0,19252.0,10.97,11.0,10.97,11.0,19252.0
2017-12-13 11:40:00,11.0,11.0,10.98,10.99,14804.0,11.0,11.0,10.98,10.99,14804.0
2017-12-13 11:50:00,10.99,11.01,10.99,11.0,19532.0,10.99,11.01,10.99,11.0,19532.0
2017-12-13 12:00:00,11.01,11.01,10.98,10.99,24256.0,11.01,11.01,10.98,10.99,24256.0
2017-12-13 12:10:00,10.99,10.99,10.97,10.98,15460.0,10.99,10.99,10.97,10.98,15460.0
2017-12-13 12:20:00,10.97,10.99,10.97,10.99,32584.0,10.97,10.99,10.97,10.99,32584.0
2017-12-13 12:30:00,10.98,10.99,10.95,10.95,19900.0,10.98,10.99,10.95,10.95,19900.0
2017-12-13 12:40:00,10.96,10.97,10.96,10.97,19828.0,10.96,10.97,10.96,10.97,19828.0
2017-12-13 12:50:00,10.97,10.97,10.96,10.97,14136.0,10.97,10.97,10.96,10.97,14136.0
2017-12-13 13:00:00,10.96,10.97,10.95,10.96,14456.0,10.96,10.97,10.95,10.96,14456.0
2017-12-13 13:10:00,10.96,10.96,10.94,10.95,19204.0,10.96,10.96,10.94,10.95,19204.0
2017-12-13 13:20:00,10.95,10.96,10.94,10.95,41344.0,10.95,10.96,10.94,10.95,41344.0
2017-12-13 13:30:00,10.95,10.96,10.94,10.95,22800.0,10.95,10.96,10.94,10.95,22800.0
2017-12-13 13:40:00,10.95,10.96,10.95,10.96,16808.0,10.95,10.96,10.95,10.96,16808.0
2017-12-13 13:50:00,10.96,10.96,10.95,10.96,14260.0,10.96,10.96,10.95,10.96,14260.0
2017-12-13 14:00:00,10.97,10.99,10.97,10.97,31060.0,10.97,10.99,10.97,10.97,31060.0
2017-12-13 14:10:00,10.97,10.98,10.96,10.98,18624.0,10.97,10.98,10.96,10.98,18624.0
2017-12-13 14:20:00,10.97,10.99,10.96,10.99,47364.0,10.97,10.99,10.96,10.99,47364.0
2017-12-13 14:30:00,10.99,10.99,10.98,10.98,16800.0,10.99,10.99,10.98,10.98,16800.0
2017-12-13 14:40:00,10.99,10.99,10.97,10.98,53472.0,10.99,10.99,10.97,10.98,53472.0
2017-12-13 14:50:00,10.98,10.99,10.98,10.99,31340.0,10.98,10.99,10.98,10.99,31340.0
2017-12-13 15:00:00,10.99,10.99,10.97,10.97,61016.0,10.99,10.99,10.97,10.97,61016.0
2017-12-13 15:10:00,10.97,10.99,10.97,10.98,38240.0,10.97,10.99,10.97,10.98,38240.0
2017-12-13 15:20:00,10.98,10.98,10.97,10.98,64676.0,10.98,10.98,10.97,10.98,64676.0
2017-12-13 15:30:00,10.98,11.0,10.97,10.98,122060.0,10.98,11.0,10.97,10.98,122060.0
2017-12-13 15:40:00,10.98,10.98,10.97,10.98,86560.0,10.98,10.98,10.97,10.98,86560.0
2017-12-13 15:50:00,10.98,10.99,10.97,10.98,389816.0,10.98,10.99,10.97,10.98,389816.0
2017-12-14 09:30:00,11.01,11.02,10.97,11.01,38844.0,11.01,11.02,10.97,11.01,38844.0
2017-12-14 09:40:00,11.01,11.03,10.96,11.02,116484.0,11.01,11.03,10.96,11.02,116484.0
2017-12-14 09:50:00,11.03,11.03,10.98,11.01,54120.0,11.03,11.03,10.98,11.01,54120.0
2017-12-14 10:00:00,11.0,11.01,10.98,11.0,48596.0,11.0,11.01,10.98,11.0,48596.0
2017-12-14 10:10:00,11.0,11.01,10.99,11.01,20884.0,11.0,11.01,10.99,11.01,20884.0
2017-12-14 10:20:00,11.0,11.02,10.98,10.98,207752.0,11.0,11.02,10.98,10.98,207752.0
2017-12-14 10:30:00,10.98,11.03,10.96,10.99,107080.0,10.98,11.03,10.96,10.99,107080.0
2017-12-14 10:40:00,10.99,11.02,10.99,11.01,18032.0,10.99,11.02,10.99,11.01,18032.0
2017-12-14 10:50:00,11.01,11.02,10.99,10.99,33556.0,11.01,11.02,10.99,10.99,33556.0
2017-12-14 11:00:00,10.99,11.01,10.99,10.99,38588.0,10.99,11.01,10.99,10.99,38588.0
2017-12-14 11:10:00,10.99,10.99,10.98,10.99,40656.0,10.99,10.99,10.98,10.99,40656.0
2017-12-14 11:20:00,10.99,10.99,10.98,10.99,26800.0,10.99,10.99,10.98,10.99,26800.0
2017-12-14 11:30:00,10.99,11.0,10.99,10.99,33880.0,10.99,11.0,10.99,10.99,33880.0
2017-12-14 11:40:00,10.98,11.01,10.97,11.0,36684.0,10.98,11.01,10.97,11.0,36684.0
2017-12-14 11:50:00,11.0,11.02,10.99,11.01,22872.0,11.0,11.02,10.99,11.01,22872.0
2017-12-14 12:00:00,11.01,11.01,10.99,11.0,17660.0,11.01,11.01,10.99,11.0,17660.0
2017-12-14 12:10:00,11.0,11.01,10.99,10.99,31872.0,11.0,11.01,10.99,10.99,31872.0
2017-12-14 12:20:00,10.99,10.99,10.97,10.98,37200.0,10.99,10.99,10.97,10.98,37200.0
2017-12-14 12:30:00,10.98,10.98,10.97,10.98,30520.0,10.98,10.98,10.97,10.98,30520.0
2017-12-14 12:40:00,10.98,10.99,10.97,10.97,39704.0,10.98,10.99,10.97,10.97,39704.0
2017-12-14 12:50:00,10.97,10.97,10.95,10.96,21232.0,10.97,10.97,10.95,10.96,21232.0
2017-12-14 13:00:00,10.96,10.96,10.95,10.96,18800.0,10.96,10.96,10.95,10.96,18800.0
2017-12-14 13:10:00,10.96,10.96,10.92,10.94,18728.0,10.96,10.96,10.92,10.94,18728.0
2017-12-14 13:20:00,10.94,10.95,10.94,10.95,24376.0,10.94,10.95,10.94,10.95,24376.0
2017-12-14 13:30:00,10.95,10.95,10.94,10.95,23824.0,10.95,10.95,10.94,10.95,23824.0
2017-12-14 13:40:00,10.94,10.96,10.94,10.96,38700.0,10.94,10.96,10.94,10.96,38700.0
2017-12-14 13:50:00,10.95,10.96,10.94,10.94,36088.0,10.95,10.96,10.94,10.94,36088.0
2017-12-14 14:00:00,10.94,10.95,10.94,10.95,21776.0,10.94,10.95,10.94,10.95,21776.0
2017-12-14 14:10:00,10.95,10.96,10.94,10.95,51480.0,10.95,10.96,10.94,10.95,51480.0
2017-12-14 14:20:00,10.95,10.95,10.93,10.93,102196.0,10.95,10.95,10.93,10.93,102196.0
2017-12-14 14:30:00,10.93,10.94,10.93,10.94,52520.0,10.93,10.94,10.93,10.94,52520.0
2017-12-14 14:40:00,10.94,10.94,10.93,10.93,96312.0,10.94,10.94,10.93,10.93,96312.0
2017-12-14 14:50:00,10.93,10.96,10.93,10.96,34320.0,10.93,10.96,10.93,10.96,34320.0
2017-12-14 15:00:00,10.95,10.96,10.94,10.94,43884.0,10.95,10.96,10.94,10.94,43884.0
2017-12-14 15:10:00,10.94,10.95,10.93,10.94,47552.0,10.94,10.95,10.93,10.94,47552.0
2017-12-14 15:20:00,10.94,10.95,10.94,10.94,45072.0,10.94,10.95,10.94,10.94,45072.0
2017-12-14 15:30:00,10.94,10.97,10.94,10.97,86276.0,10.94,10.97,10.94,10.97,86276.0
2017-12-14 15:40:00,10.97,10.97,10.95,10.96,241024.0,10.97,10.97,10.95,10.96,241024.0
2017-12-14 15:50:00,10.95,10.96,10.94,10.95,264708.0,10.95,10.96,10.94,10.95,264708.0
2017-12-15 09:30:00,10.99,11.06,10.93,10.95,1051756.0,10.99,11.06,10.93,10.95,1051756.0
2017-12-15 09:40:00,10.96,10.98,10.93,10.98,282544.0,10.96,10.98,10.93,10.98,282544.0
2017-12-15 09:50:00,10.98,11.01,10.97,11.01,43936.0,10.98,11.01,10.97,11.01,43936.0
2017-12-15 10:00:00,11.0,11.02,10.99,11.02,85560.0,11.0,11.02,10.99,11.02,85560.0
2017-12-15 10:10:00,11.02,11.03,11.0,11.02,48572.0,11.02,11.03,11.0,11.02,48572.0
2017-12-15 10:20:00,11.02,11.02,11.0,11.0,46928.0,11.02,11.02,11.0,11.0,46928.0
2017-12-15 10:30:00,10.99,11.04,10.99,11.04,90572.0,10.99,11.04,10.99,11.04,90572.0
2017-12-15 10:40:00,11.04,11.04,11.0,11.0,45464.0,11.04,11.04,11.0,11.0,45464.0
2017-12-15 10:50:00,11.0,11.01,10.99,10.99,52412.0,11.0,11.01,10.99,10.99,52412.0
2017-12-15 11:00:00,10.99,11.0,10.98,10.99,34296.0,10.99,11.0,10.98,10.99,34296.0
2017-12-15 11:10:00,11.0,11.01,10.99,11.0,30916.0,11.0,11.01,10.99,11.0,30916.0
2017-12-15 11:20:00,10.99,11.02,10.99,11.02,32500.0,10.99,11.02,10.99,11.02,32500.0
2017-12-15 11:30:00,11.02,11.05,11.02,11.04,51256.0,11.02,11.05,11.02,11.04,51256.0
2017-12-15 11:40:00,11.05,11.05,11.03,11.03,32640.0,11.05,11.05,11.03,11.03,32640.0
2017-12-15 11:50:00,11.04,11.04,11.0,11.03,66364.0,11.04,11.04,11.0,11.03,66364.0
2017-12-15 12:00:00,11.03,11.03,11.0,11.0,26984.0,11.03,11.03,11.0,11.0,26984.0
2017-12-15 12:10:00,11.01,11.02,11.01,11.01,29984.0,11.01,11.02,11.01,11.01,29984.0
2017-12-15 12:20:00,11.01,11.02,11.01,11.01,14100.0,11.01,11.02,11.01,11.01,14100.0
2017-12-15 12:30:00,11.01,11.02,11.01,11.01,21508.0,11.01,11.02,11.01,11.01,21508.0
2017-12-15 12:40:00,11.01,11.03,11.01,11.02,29360.0,11.01,11.03,11.01,11.02,29360.0
2017-12-15 12:50:00,11.02,11.02,11.01,11.02,26952.0,11.02,11.02,11.01,11.02,26952.0
2017-12-15 13:00:00,11.02,11.02,11.0,11.01,37612.0,11.02,11.02,11.0,11.01,37612.0
2017-12-15 13:10:00,11.01,11.01,11.01,11.01,11816.0,11.01,11.01,11.01,11.01,11816.0
2017-12-15 13:20:00,11.01,11.01,11.0,11.01,19072.0,11.01,11.01,11.0,11.01,19072.0
2017-12-15 13:30:00,11.01,11.01,11.0,11.01,28424.0,11.01,11.01,11.0,11.01,28424.0
2017-12-15 13:40:00,11.01,11.01,11.0,11.01,23656.0,11.01,11.01,11.0,11.01,23656.0
2017-12-15 13:50:00,11.01,11.03,11.01,11.03,42500.0,11.01,11.03,11.01,11.03,42500.0
2017-12-15 14:00:00,11.03,11.05,11.03,11.04,37864.0,11.03,11.05,11.03,11.04,37864.0
2017-12-15 14:10:00,11.04,11.06,11.04,11.06,43272.0,11.04,11.06,11.04,11.06,43272.0
2017-12-15 14:20:00,11.06,11.08,11.06,11.07,46372.0,11.06,11.08,11.06,11.07,46372.0
2017-12-15 14:30:00,11.07,11.08,11.07,11.07,46152.0,11.07,11.08,11.07,11.07,46152.0
2017-12-15 14:40:00,11.07,11.07,11.06,11.07,45648.0,11.07,11.07,11.06,11.07,45648.0
2017-12-15 14:50:00,11.07,11.07,11.05,11.05,35912.0,11.07,11.07,11.05,11.05,35912.0
2017-12-15 15:00:00,11.05,11.07,11.05,11.07,46092.0,11.05,11.07,11.05,11.07,46092.0
2017-12-15 15:10:00,11.06,11.07,11.05,11.06,73408.0,11.06,11.07,11.05,11.06,73408.0
2017-12-15 15:20:00,11.05,11.06,11.05,11.05,75648.0,11.05,11.06,11.05,11.05,75648.0
2017-12-15 15:30:00,11.05,11.06,11.03,11.03,121152.0,11.05,11.06,11.03,11.03,121152.0
2017-12-15 15:40:00,11.03,11.03,11.0,11.0,171624.0,11.03,11.03,11.0,11.0,171624.0
2017-12-15 15:50:00,11.01,11.03,11.0,11.03,587536.0,11.01,11.03,11.0,11.03,587536.0
2017-12-18 09:30:00,11.05,11.13,11.04,11.13,58820.0,11.05,11.13,11.04,11.13,58820.0
2017-12-18 09:40:00,11.13,11.16,11.13,11.14,32168.0,11.13,11.16,11.13,11.14,32168.0
2017-12-18 09:50:00,11.14,11.16,11.12,11.16,34252.0,11.14,11.16,11.12,11.16,34252.0
2017-12-18 10:00:00,11.15,11.17,11.13,11.16,45200.0,11.15,11.17,11.13,11.16,45200.0
2017-12-18 10:10:00,11.16,11.17,11.15,11.15,25040.0,11.16,11.17,11.15,11.15,25040.0
2017-12-18 10:20:00,11.16,11.16,11.13,11.15,35772.0,11.16,11.16,11.13,11.15,35772.0
2017-12-18 10:30:00,11.15,11.15,11.13,11.14,30872.0,11.15,11.15,11.13,11.14,30872.0
2017-12-18 10:40:00,11.14,11.15,11.13,11.14,21120.0,11.14,11.15,11.13,11.14,21120.0
2017-12-18 10:50:00,11.14,11.14,11.13,11.13,44940.0,11.14,11.14,11.13,11.13,44940.0
2017-12-18 11:00:00,11.13,11.16,11.13,11.16,39780.0,11.13,11.16,11.13,11.16,39780.0
2017-12-18 11:10:00,11.16,11.19,11.16,11.18,72460.0,11.16,11.19,11.16,11.18,72460.0
2017-12-18 11:20:00,11.18,11.19,11.17,11.18,38408.0,11.18,11.19,11.17,11.18,38408.0
2017-12-18 11:30:00,11.19,11.19,11.18,11.18,38760.0,11.19,11.19,11.18,11.18,38760.0
2017-12-18 11:40:00,11.18,11.18,11.17,11.18,30676.0,11.18,11.18,11.17,11.18,30676.0
2017-12-18 11:50:00,11.18,11.18,11.17,11.17,33000.0,11.18,11.18,11.17,11.17,33000.0
2017-12-18 12:00:00,11.17,11.17,11.15,11.15,31508.0,11.17,11.17,11.15,11.15,31508.0
2017-12-18 12:10:00,11.15,11.16,11.15,11.15,24000.0,11.15,11.16,11.15,11.15,24000.0
2017-12-18 12:20:00,11.15,11.16,11.13,11.13,333452.0,11.15,11.16,11.13,11.13,333452.0
2017-12-18 12:30:00,11.13,11.15,11.12,11.15,53504.0,11.13,11.15,11.12,11.15,53504.0
2017-12-18 12:40:00,11.15,11.15,11.13,11.14,40200.0,11.15,11.15,11.13,11.14,40200.0
2017-12-18 12:50:00,11.14,11.15,11.13,11.13,31636.0,11.14,11.15,11.13,11.13,31636.0
2017-12-18 13:00:00,11.13,11.13,11.12,11.13,28440.0,11.13,11.13,11.12,11.13,28440.0
2017-12-18 13:10:00,11.13,11.13,11.13,11.13,24904.0,11.13,11.13,11.13,11.13,24904.0
2017-12-18 13:20:00,11.13,11.13,11.11,11.11,38848.0,11.13,11.13,11.11,11.11,38848.0
2017-12-18 13:30:00,11.12,11.12,11.1,11.1,32092.0,11.12,11.12,11.1,11.1,32092.0
2017-12-18 13:40:00,11.1,11.11,11.09,11.09,44932.0,11.1,11.11,11.09,11.09,44932.0
2017-12-18 13:50:00,11.09,11.09,11.09,11.09,26192.0,11.09,11.09,11.09,11.09,26192.0
2017-12-18 14:00:00,11.09,11.09,11.07,11.07,67064.0,11.09,11.09,11.07,11.07,67064.0
2017-12-18 14:10:00,11.07,11.11,11.07,11.09,143608.0,11.07,11.11,11.07,11.09,143608.0
2017-12-18 14:20:00,11.09,11.11,11.09,11.11,31360.0,11.09,11.11,11.09,11.11,31360.0
2017-12-18 14:30:00,11.12,11.13,11.11,11.12,60964.0,11.12,11.13,11.11,11.12,60964.0
2017-12-18 14:40:00,11.11,11.13,11.11,11.13,27160.0,11.11,11.13,11.11,11.13,27160.0
2017-12-18 14:50:00,11.13,11.13,11.13,11.13,42364.0,11.13,11.13,11.13,11.13,42364.0
2017-12-18 15:00:00,11.13,11.14,11.13,11.13,50640.0,11.13,11.14,11.13,11.13,50640.0
2017-12-18 15:10:00,11.13,11.13,11.09,11.09,209084.0,11.13,11.13,11.09,11.09,209084.0
2017-12-18 15:20:00,11.09,11.1,11.08,11.08,112280.0,11.09,11.1,11.08,11.08,112280.0
2017-12-18 15:30:00,11.08,11.09,11.07,11.09,116148.0,11.08,11.09,11.07,11.09,116148.0
2017-12-18 15:40:00,11.09,11.09,11.07,11.07,123548.0,11.09,11.09,11.07,11.07,123548.0
2017-12-18 15:50:00,11.07,11.11,11.07,11.09,444556.0,11.07,11.11,11.07,11.09,444556.0
2017-12-19 09:30:00,11.08,11.13,11.05,11.06,62040.0,11.08,11.13,11.05,11.06,62040.0
2017-12-19 09:40:00,11.07,11.07,11.03,11.03,21192.0,11.07,11.07,11.03,11.03,21192.0
2017-12-19 09:50:00,11.03,11.06,11.02,11.06,31532.0,11.03,11.06,11.02,11.06,31532.0
2017-12-19 10:00:00,11.06,11.06,11.03,11.03,36656.0,11.06,11.06,11.03,11.03,36656.0
2017-12-19 10:10:00,11.04,11.04,11.03,11.04,19096.0,11.04,11.04,11.03,11.04,19096.0
2017-12-19 10:20:00,11.04,11.04,11.03,11.04,20772.0,11.04,11.04,11.03,11.04,20772.0
2017-12-19 10:30:00,11.04,11.05,11.03,11.03,43600.0,11.04,11.05,11.03,11.03,43600.0
2017-12-19 10:40:00,11.03,11.04,11.02,11.04,25980.0,11.03,11.04,11.02,11.04,25980.0
2017-12-19 10:50:00,11.04,11.05,11.02,11.05,125452.0,11.04,11.05,11.02,11.05,125452.0
2017-12-19 11:00:00,11.05,11.06,11.04,11.05,44400.0,11.05,11.06,11.04,11.05,44400.0
2017-12-19 11:10:00,11.05,11.06,11.04,11.05,37524.0,11.05,11.06,11.04,11.05,37524.0
2017-12-19 11:20:00,11.05,11.06,11.05,11.05,16096.0,11.05,11.06,11.05,11.05,16096.0
2017-12-19 11:30:00,11.05,11.05,11.04,11.05,32760.0,11.05,11.05,11.04,11.05,32760.0
2017-12-19 11:40:00,11.05,11.05,11.03,11.04,30244.0,11.05,11.05,11.03,11.04,30244.0
2017-12-19 11:50:00,11.04,11.04,11.02,11.02,18732.0,11.04,11.04,11.02,11.02,18732.0
2017-12-19 12:00:00,11.02,11.03,11.02,11.03,36844.0,11.02,11.03,11.02,11.03,36844.0
2017-12-19 12:10:00,11.03,11.03,11.02,11.03,38924.0,11.03,11.03,11.02,11.03,38924.0
2017-12-19 12:20:00,11.03,11.03,11.01,11.02,63700.0,11.03,11.03,11.01,11.02,63700.0
2017-12-19 12:30:00,11.02,11.03,11.02,11.03,16636.0,11.02,11.03,11.02,11.03,16636.0
2017-12-19 12:40:00,11.03,11.03,11.02,11.02,31984.0,11.03,11.03,11.02,11.02,31984.0
2017-12-19 12:50:00,11.02,11.03,11.02,11.02,26000.0,11.02,11.03,11.02,11.02,26000.0
2017-12-19 13:00:00,11.02,11.02,11.02,11.02,22424.0,11.02,11.02,11.02,11.02,22424.0
2017-12-19 13:10:00,11.02,11.02,11.01,11.02,20752.0,11.02,11.02,11.01,11.02,20752.0
2017-12-19 13:20:00,11.02,11.02,11.01,11.01,18336.0,11.02,11.02,11.01,11.01,18336.0
2017-12-19 13:30:00,11.02,11.03,11.01,11.03,17516.0,11.02,11.03,11.01,11.03,17516.0
2017-12-19 13:40:00,11.03,11.03,11.02,11.03,27340.0,11.03,11.03,11.02,11.03,27340.0
2017-12-19 13:50:00,11.03,11.03,11.02,11.02,29036.0,11.03,11.03,11.02,11.02,29036.0
2017-12-19 14:00:00,11.02,11.03,11.02,11.02,22912.0,11.02,11.03,11.02,11.02,22912.0
2017-12-19 14:10:00,11.02,11.03,11.02,11.02,10400.0,11.02,11.03,11.02,11.02,10400.0
2017-12-19 14:20:00,11.03,11.03,11.01,11.01,78744.0,11.03,11.03,11.01,11.01,78744.0
2017-12-19 14:30:00,11.01,11.02,11.01,11.02,32216.0,11.01,11.02,11.01,11.02,32216.0
2017-12-19 14:40:00,11.02,11.02,11.01,11.01,30808.0,11.02,11.02,11.01,11.01,30808.0
2017-12-19 14:50:00,11.01,11.02,11.01,11.01,33224.0,11.01,11.02,11.01,11.01,33224.0
2017-12-19 15:00:00,11.01,11.01,11.01,11.01,50340.0,11.01,11.01,11.01,11.01,50340.0
2017-12-19 15:10:00,11.01,11.03,11.01,11.02,43744.0,11.01,11.03,11.01,11.02,43744.0
2017-12-19 15:20:00,11.02,11.03,11.02,11.03,53208.0,11.02,11.03,11.02,11.03,53208.0
2017-12-19 15:30:00,11.03,11.03,11.02,11.02,83100.0,11.03,11.03,11.02,11.02,83100.0
2017-12-19 15:40:00,11.02,11.03,11.01,11.01,79800.0,11.02,11.03,11.01,11.01,79800.0
2017-12-19 15:50:00,11.02,11.03,11.01,11.01,587912.0,11.02,11.03,11.01,11.01,587912.0
2017-12-20 09:30:00,11.01,11.03,10.99,10.99,91508.0,11.01,11.03,10.99,10.99,91508.0
2017-12-20 09:40:00,10.98,11.0,10.97,11.0,40692.0,10.98,11.0,10.97,11.0,40692.0
2017-12-20 09:50:00,11.01,11.01,10.97,11.0,67128.0,11.01,11.01,10.97,11.0,67128.0
2017-12-20 10:00:00,11.0,11.01,10.98,10.99,56876.0,11.0,11.01,10.98,10.99,56876.0
2017-12-20 10:10:00,10.99,10.99,10.97,10.97,23628.0,10.99,10.99,10.97,10.97,23628.0
2017-12-20 10:20:00,10.97,10.97,10.94,10.95,34968.0,10.97,10.97,10.94,10.95,34968.0
2017-12-20 10:30:00,10.95,10.97,10.94,10.96,187584.0,10.95,10.97,10.94,10.96,187584.0
2017-12-20 10:40:00,10.96,10.97,10.95,10.97,38128.0,10.96,10.97,10.95,10.97,38128.0
2017-12-20 10:50:00,10.97,10.97,10.96,10.96,62356.0,10.97,10.97,10.96,10.96,62356.0
2017-12-20 11:00:00,10.96,10.97,10.96,10.96,30784.0,10.96,10.97,10.96,10.96,30784.0
2017-12-20 11:10:00,10.96,10.97,10.96,10.96,329028.0,10.96,10.97,10.96,10.96,329028.0
2017-12-20 11:20:00,10.96,10.96,10.95,10.96,50340.0,10.96,10.96,10.95,10.96,50340.0
2017-12-20 11:30:00,10.96,10.96,10.95,10.95,57840.0,10.96,10.96,10.95,10.95,57840.0
2017-12-20 11:40:00,10.95,10.97,10.95,10.96,175220.0,10.95,10.97,10.95,10.96,175220.0
2017-12-20 11:50:00,10.97,10.97,10.95,10.97,77552.0,10.97,10.97,10.95,10.97,77552.0
2017-12-20 12:00:00,10.97,10.97,10.96,10.96,115036.0,10.97,10.97,10.96,10.96,115036.0
2017-12-20 12:10:00,10.96,10.97,10.96,10.97,124784.0,10.96,10.97,10.96,10.97,124784.0
2017-12-20 12:20:00,10.97,10.97,10.96,10.96,23752.0,10.97,10.97,10.96,10.96,23752.0
2017-12-20 12:30:00,10.96,10.96,10.94,10.95,37404.0,10.96,10.96,10.94,10.95,37404.0
2017-12-20 12:40:00,10.95,10.96,10.94,10.95,152932.0,10.95,10.96,10.94,10.95,152932.0
2017-12-20 12:50:00,10.95,10.96,10.95,10.96,88636.0,10.95,10.96,10.95,10.96,88636.0
2017-12-20 13:00:00,10.96,10.96,10.94,10.95,68196.0,10.96,10.96,10.94,10.95,68196.0
2017-12-20 13:10:00,10.95,10.96,10.94,10.95,64300.0,10.95,10.96,10.94,10.95,64300.0
2017-12-20 13:20:00,10.95,10.97,10.95,10.96,87016.0,10.95,10.97,10.95,10.96,87016.0
2017-12-20 13:30:00,10.96,10.96,10.95,10.95,78000.0,10.96,10.96,10.95,10.95,78000.0
2017-12-20 13:40:00,10.95,10.96,10.95,10.95,70572.0,10.95,10.96,10.95,10.95,70572.0
2017-12-20 13:50:00,10.95,10.95,10.94,10.95,60404.0,10.95,10.95,10.94,10.95,60404.0
2017-12-20 14:00:00,10.95,10.95,10.94,10.95,51496.0,10.95,10.95,10.94,10.95,51496.0
2017-12-20 14:10:00,10.95,10.95,10.94,10.95,63416.0,10.95,10.95,10.94,10.95,63416.0
2017-12-20 14:20:00,10.95,10.96,10.95,10.95,74728.0,10.95,10.96,10.95,10.95,74728.0
2017-12-20 14:30:00,10.95,10.96,10.94,10.96,100040.0,10.95,10.96,10.94,10.96,100040.0
2017-12-20 14:40:00,10.96,10.96,10.94,10.94,81620.0,10.96,10.96,10.94,10.94,81620.0
2017-12-20 14:50:00,10.94,10.95,10.94,10.95,62228.0,10.94,10.95,10.94,10.95,62228.0
2017-12-20 15:00:00,10.95,10.95,10.94,10.95,74268.0,10.95,10.95,10.94,10.95,74268.0
2017-12-20 15:10:00,10.95,10.96,10.95,10.95,46208.0,10.95,10.96,10.95,10.95,46208.0
2017-12-20 15:20:00,10.96,10.96,10.95,10.95,47744.0,10.96,10.96,10.95,10.95,47744.0
2017-12-20 15:30:00,10.95,10.96,10.94,10.95,92220.0,10.95,10.96,10.94,10.95,92220.0
2017-12-20 15:40:00,10.95,10.95,10.94,10.95,273260.0,10.95,10.95,10.94,10.95,273260.0
2017-12-20 15:50:00,10.95,10.96,10.95,10.95,722404.0,10.95,10.96,10.95,10.95,722404.0
2017-12-21 09:30:00,10.95,10.97,10.94,10.94,87392.0,10.95,10.97,10.94,10.94,87392.0
2017-12-21 09:40:00,10.94,10.95,10.91,10.93,64276.0,10.94,10.95,10.91,10.93,64276.0
2017-12-21 09:50:00,10.92,10.93,10.88,10.91,262908.0,10.92,10.93,10.88,10.91,262908.0
2017-12-21 10:00:00,10.91,10.95,10.91,10.94,47404.0,10.91,10.95,10.91,10.94,47404.0
2017-12-21 10:10:00,10.94,10.94,10.94,10.94,14772.0,10.94,10.94,10.94,10.94,14772.0
2017-12-21 10:20:00,10.94,10.94,10.93,10.93,83356.0,10.94,10.94,10.93,10.93,83356.0
2017-12-21 10:30:00,10.93,10.95,10.93,10.95,54468.0,10.93,10.95,10.93,10.95,54468.0
2017-12-21 10:40:00,10.95,10.96,10.94,10.95,71816.0,10.95,10.96,10.94,10.95,71816.0
2017-12-21 10:50:00,10.95,10.95,10.94,10.94,18548.0,10.95,10.95,10.94,10.94,18548.0
2017-12-21 11:00:00,10.94,10.94,10.92,10.93,48556.0,10.94,10.94,10.92,10.93,48556.0
2017-12-21 11:10:00,10.93,10.94,10.93,10.94,19048.0,10.93,10.94,10.93,10.94,19048.0
2017-12-21 11:20:00,10.94,10.94,10.92,10.93,58804.0,10.94,10.94,10.92,10.93,58804.0
2017-12-21 11:30:00,10.93,10.94,10.93,10.93,22876.0,10.93,10.94,10.93,10.93,22876.0
2017-12-21 11:40:00,10.93,10.94,10.92,10.93,143832.0,10.93,10.94,10.92,10.93,143832.0
2017-12-21 11:50:00,10.93,10.93,10.92,10.93,81064.0,10.93,10.93,10.92,10.93,81064.0
2017-12-21 12:00:00,10.93,10.94,10.92,10.94,86192.0,10.93,10.94,10.92,10.94,86192.0
2017-12-21 12:10:00,10.94,10.94,10.92,10.93,52524.0,10.94,10.94,10.92,10.93,52524.0
2017-12-21 12:20:00,10.93,10.93,10.92,10.93,46996.0,10.93,10.93,10.92,10.93,46996.0
2017-12-21 12:30:00,10.93,10.93,10.92,10.92,4400.0,10.93,10.93,10.92,10.92,4400.0
2017-12-21 12:40:00,10.92,10.92,10.92,10.92,23804.0,10.92,10.92,10.92,10.92,23804.0
2017-12-21 12:50:00,10.92,10.92,10.9,10.9,64660.0,10.92,10.92,10.9,10.9,64660.0
2017-12-21 13:00:00,10.91,10.93,10.91,10.92,24700.0,10.91,10.93,10.91,10.92,24700.0
2017-12-21 13:10:00,10.92,10.92,10.91,10.92,42288.0,10.92,10.92,10.91,10.92,42288.0
2017-12-21 13:20:00,10.92,10.92,10.9,10.9,75396.0,10.92,10.92,10.9,10.9,75396.0
2017-12-21 13:30:00,10.9,10.91,10.9,10.9,31176.0,10.9,10.91,10.9,10.9,31176.0
2017-12-21 13:40:00,10.9,10.9,10.89,10.9,44956.0,10.9,10.9,10.89,10.9,44956.0
2017-12-21 13:50:00,10.9,10.9,10.89,10.89,42352.0,10.9,10.9,10.89,10.89,42352.0
2017-12-21 14:00:00,10.89,10.89,10.88,10.88,60800.0,10.89,10.89,10.88,10.88,60800.0
2017-12-21 14:10:00,10.87,10.88,10.86,10.86,91156.0,10.87,10.88,10.86,10.86,91156.0
2017-12-21 14:20:00,10.87,10.87,10.86,10.86,77228.0,10.87,10.87,10.86,10.86,77228.0
2017-12-21 14:30:00,10.86,10.87,10.85,10.86,78760.0,10.86,10.87,10.85,10.86,78760.0
2017-12-21 14:40:00,10.86,10.88,10.85,10.87,129136.0,10.86,10.88,10.85,10.87,129136.0
2017-12-21 14:50:00,10.87,10.87,10.86,10.87,103260.0,10.87,10.87,10.86,10.87,103260.0
2017-12-21 15:00:00,10.87,10.87,10.86,10.86,97104.0,10.87,10.87,10.86,10.86,97104.0
2017-12-21 15:10:00,10.87,10.87,10.86,10.86,157052.0,10.87,10.87,10.86,10.86,157052.0
2017-12-21 15:20:00,10.86,10.86,10.85,10.86,105844.0,10.86,10.86,10.85,10.86,105844.0
2017-12-21 15:30:00,10.86,10.86,10.85,10.85,92960.0,10.86,10.86,10.85,10.85,92960.0
2017-12-21 15:40:00,10.85,10.86,10.85,10.86,127024.0,10.85,10.86,10.85,10.86,127024.0
2017-12-21 15:50:00,10.86,10.88,10.85,10.85,472828.0,10.86,10.88,10.85,10.85,472828.0
2017-12-22 09:30:00,10.86,10.87,10.82,10.87,62352.0,10.86,10.87,10.82,10.87,62352.0
2017-12-22 09:40:00,10.87,10.87,10.84,10.84,29424.0,10.87,10.87,10.84,10.84,29424.0
2017-12-22 09:50:00,10.85,10.86,10.84,10.85,22992.0,10.85,10.86,10.84,10.85,22992.0
2017-12-22 10:00:00,10.84,10.85,10.84,10.85,34908.0,10.84,10.85,10.84,10.85,34908.0
2017-12-22 10:10:00,10.85,10.86,10.85,10.86,20676.0,10.85,10.86,10.85,10.86,20676.0
2017-12-22 10:20:00,10.86,10.86,10.85,10.85,29012.0,10.86,10.86,10.85,10.85,29012.0
2017-12-22 10:30:00,10.85,10.85,10.84,10.85,21572.0,10.85,10.85,10.84,10.85,21572.0
2017-12-22 10:40:00,10.85,10.86,10.85,10.86,38452.0,10.85,10.86,10.85,10.86,38452.0
2017-12-22 10:50:00,10.86,10.86,10.86,10.86,38932.0,10.86,10.86,10.86,10.86,38932.0
2017-12-22 11:00:00,10.86,10.86,10.84,10.85,51356.0,10.86,10.86,10.84,10.85,51356.0
2017-12-22 11:10:00,10.85,10.86,10.85,10.85,27344.0,10.85,10.86,10.85,10.85,27344.0
2017-12-22 11:20:00,10.85,10.86,10.85,10.85,45880.0,10.85,10.86,10.85,10.85,45880.0
2017-12-22 11:30:00,10.85,10.85,10.84,10.85,15772.0,10.85,10.85,10.84,10.85,15772.0
2017-12-22 11:40:00,10.85,10.85,10.84,10.84,71596.0,10.85,10.85,10.84,10.84,71596.0
2017-12-22 11:50:00,10.84,10.85,10.84,10.84,16676.0,10.84,10.85,10.84,10.84,16676.0
2017-12-22 12:00:00,10.84,10.85,10.83,10.85,98764.0,10.84,10.85,10.83,10.85,98764.0
2017-12-22 12:10:00,10.85,10.85,10.84,10.85,40332.0,10.85,10.85,10.84,10.85,40332.0
2017-12-22 12:20:00,10.85,10.86,10.84,10.84,36316.0,10.85,10.86,10.84,10.84,36316.0
2017-12-22 12:30:00,10.85,10.85,10.84,10.84,54796.0,10.85,10.85,10.84,10.84,54796.0
2017-12-22 12:40:00,10.84,10.84,10.82,10.83,28368.0,10.84,10.84,10.82,10.83,28368.0
2017-12-22 12:50:00,10.83,10.83,10.82,10.83,34004.0,10.83,10.83,10.82,10.83,34004.0
2017-12-22 13:00:00,10.83,10.83,10.81,10.82,57304.0,10.83,10.83,10.81,10.82,57304.0
2017-12-22 13:10:00,10.82,10.84,10.82,10.83,43920.0,10.82,10.84,10.82,10.83,43920.0
2017-12-22 13:20:00,10.83,10.84,10.82,10.83,21020.0,10.83,10.84,10.82,10.83,21020.0
2017-12-22 13:30:00,10.82,10.83,10.82,10.83,23776.0,10.82,10.83,10.82,10.83,23776.0
2017-12-22 13:40:00,10.83,10.85,10.83,10.85,64612.0,10.83,10.85,10.83,10.85,64612.0
2017-12-22 13:50:00,10.84,10.85,10.84,10.85,77972.0,10.84,10.85,10.84,10.85,77972.0
2017-12-22 14:00:00,10.85,10.85,10.84,10.85,151216.0,10.85,10.85,10.84,10.85,151216.0
2017-12-22 14:10:00,10.85,10.86,10.84,10.86,132108.0,10.85,10.86,10.84,10.86,132108.0
2017-12-22 14:20:00,10.86,10.86,10.85,10.86,264268.0,10.86,10.86,10.85,10.86,264268.0
2017-12-22 14:30:00,10.86,10.86,10.85,10.85,164512.0,10.86,10.86,10.85,10.85,164512.0
2017-12-22 14:40:00,10.85,10.86,10.85,10.86,126840.0,10.85,10.86,10.85,10.86,126840.0
2017-12-22 14:50:00,10.86,10.86,10.85,10.86,110072.0,10.86,10.86,10.85,10.86,110072.0
2017-12-22 15:00:00,10.86,10.86,10.84,10.85,58764.0,10.86,10.86,10.84,10.85,58764.0
2017-12-22 15:10:00,10.85,10.86,10.85,10.85,142968.0,10.85,10.86,10.85,10.85,142968.0
2017-12-22 15:20:00,10.85,10.85,10.84,10.85,81796.0,10.85,10.85,10.84,10.85,81796.0
2017-12-22 15:30:00,10.85,10.85,10.84,10.85,115344.0,10.85,10.85,10.84,10.85,115344.0
2017-12-22 15:40:00,10.85,10.85,10.84,10.85,183860.0,10.85,10.85,10.84,10.85,183860.0
2017-12-22 15:50:00,10.85,10.87,10.84,10.84,562012.0,10.85,10.87,10.84,10.84,562012.0
2017-12-26 09:30:00,10.95,11.09,10.87,10.88,213684.0,10.95,11.09,10.87,10.88,213684.0
2017-12-26 09:40:00,10.87,10.9,10.87,10.88,59148.0,10.87,10.9,10.87,10.88,59148.0
2017-12-26 09:50:00,10.88,10.88,10.86,10.86,48024.0,10.88,10.88,10.86,10.86,48024.0
2017-12-26 10:00:00,10.86,10.86,10.83,10.84,104396.0,10.86,10.86,10.83,10.84,104396.0
2017-12-26 10:10:00,10.85,10.86,10.83,10.85,45044.0,10.85,10.86,10.83,10.85,45044.0
2017-12-26 10:20:00,10.84,10.87,10.84,10.85,38932.0,10.84,10.87,10.84,10.85,38932.0
2017-12-26 10:30:00,10.86,10.87,10.84,10.84,71604.0,10.86,10.87,10.84,10.84,71604.0
2017-12-26 10:40:00,10.84,10.85,10.83,10.84,74492.0,10.84,10.85,10.83,10.84,74492.0
2017-12-26 10:50:00,10.84,10.86,10.84,10.85,30220.0,10.84,10.86,10.84,10.85,30220.0
2017-12-26 11:00:00,10.85,10.85,10.83,10.84,61208.0,10.85,10.85,10.83,10.84,61208.0
2017-12-26 11:10:00,10.84,10.86,10.83,10.85,26256.0,10.84,10.86,10.83,10.85,26256.0
2017-12-26 11:20:00,10.85,10.86,10.85,10.85,42032.0,10.85,10.86,10.85,10.85,42032.0
2017-12-26 11:30:00,10.85,10.86,10.85,10.86,28856.0,10.85,10.86,10.85,10.86,28856.0
2017-12-26 11:40:00,10.86,10.86,10.85,10.86,38668.0,10.86,10.86,10.85,10.86,38668.0
2017-12-26 11:50:00,10.86,10.86,10.85,10.85,49292.0,10.86,10.86,10.85,10.85,49292.0
2017-12-26 12:00:00,10.85,10.86,10.84,10.85,35356.0,10.85,10.86,10.84,10.85,35356.0
2017-12-26 12:10:00,10.84,10.85,10.82,10.82,35600.0,10.84,10.85,10.82,10.82,35600.0
2017-12-26 12:20:00,10.82,10.85,10.82,10.83,88552.0,10.82,10.85,10.82,10.83,88552.0
2017-12-26 12:30:00,10.83,10.84,10.83,10.84,27712.0,10.83,10.84,10.83,10.84,27712.0
2017-12-26 12:40:00,10.84,10.84,10.83,10.83,26092.0,10.84,10.84,10.83,10.83,26092.0
2017-12-26 12:50:00,10.83,10.84,10.83,10.84,22056.0,10.83,10.84,10.83,10.84,22056.0
2017-12-26 13:00:00,10.84,10.84,10.84,10.84,15128.0,10.84,10.84,10.84,10.84,15128.0
2017-12-26 13:10:00,10.84,10.85,10.84,10.85,36760.0,10.84,10.85,10.84,10.85,36760.0
2017-12-26 13:20:00,10.85,10.85,10.84,10.84,45868.0,10.85,10.85,10.84,10.84,45868.0
2017-12-26 13:30:00,10.84,10.85,10.84,10.84,33904.0,10.84,10.85,10.84,10.84,33904.0
2017-12-26 13:40:00,10.84,10.84,10.83,10.83,25648.0,10.84,10.84,10.83,10.83,25648.0
2017-12-26 13:50:00,10.83,10.84,10.83,10.84,30296.0,10.83,10.84,10.83,10.84,30296.0
2017-12-26 14:00:00,10.84,10.85,10.83,10.84,53208.0,10.84,10.85,10.83,10.84,53208.0
2017-12-26 14:10:00,10.84,10.84,10.83,10.84,45788.0,10.84,10.84,10.83,10.84,45788.0
2017-12-26 14:20:00,10.84,10.85,10.84,10.85,29144.0,10.84,10.85,10.84,10.85,29144.0
2017-12-26 14:30:00,10.85,10.85,10.84,10.84,36480.0,10.85,10.85,10.84,10.84,36480.0
2017-12-26 14:40:00,10.84,10.84,10.84,10.84,47572.0,10.84,10.84,10.84,10.84,47572.0
2017-12-26 14:50:00,10.84,10.85,10.84,10.85,69228.0,10.84,10.85,10.84,10.85,69228.0
2017-12-26 15:00:00,10.85,10.86,10.85,10.85,59144.0,10.85,10.86,10.85,10.85,59144.0
2017-12-26 15:10:00,10.85,10.86,10.85,10.85,451176.0,10.85,10.86,10.85,10.85,451176.0
2017-12-26 15:20:00,10.85,10.86,10.82,10.83,114920.0,10.85,10.86,10.82,10.83,114920.0
2017-12-26 15:30:00,10.83,10.83,10.82,10.83,139600.0,10.83,10.83,10.82,10.83,139600.0
2017-12-26 15:40:00,10.83,10.85,10.82,10.84,150120.0,10.83,10.85,10.82,10.84,150120.0
2017-12-26 15:50:00,10.84,10.84,10.82,10.84,271968.0,10.84,10.84,10.82,10.84,271968.0
2017-12-27 09:30:00,10.87,10.94,10.85,10.87,59628.0,10.87,10.94,10.85,10.87,59628.0
2017-12-27 09:40:00,10.86,10.87,10.83,10.84,17124.0,10.86,10.87,10.83,10.84,17124.0
2017-12-27 09:50:00,10.83,10.85,10.81,10.84,135276.0,10.83,10.85,10.81,10.84,135276.0
2017-12-27 10:00:00,10.83,10.87,10.83,10.86,47272.0,10.83,10.87,10.83,10.86,47272.0
2017-12-27 10:10:00,10.87,10.89,10.87,10.87,32628.0,10.87,10.89,10.87,10.87,32628.0
2017-12-27 10:20:00,10.88,10.88,10.87,10.88,48336.0,10.88,10.88,10.87,10.88,48336.0
2017-12-27 10:30:00,10.88,10.88,10.86,10.87,38680.0,10.88,10.88,10.86,10.87,38680.0
2017-12-27 10:40:00,10.87,10.87,10.85,10.85,23848.0,10.87,10.87,10.85,10.85,23848.0
2017-12-27 10:50:00,10.85,10.87,10.85,10.86,69252.0,10.85,10.87,10.85,10.86,69252.0
2017-12-27 11:00:00,10.86,10.86,10.86,10.86,32404.0,10.86,10.86,10.86,10.86,32404.0
2017-12-27 11:10:00,10.86,10.87,10.86,10.87,35828.0,10.86,10.87,10.86,10.87,35828.0
2017-12-27 11:20:00,10.87,10.87,10.84,10.84,39856.0,10.87,10.87,10.84,10.84,39856.0
2017-12-27 11:30:00,10.84,10.85,10.84,10.84,24304.0,10.84,10.85,10.84,10.84,24304.0
2017-12-27 11:40:00,10.85,10.85,10.84,10.85,23148.0,10.85,10.85,10.84,10.85,23148.0
2017-12-27 11:50:00,10.85,10.86,10.85,10.85,13024.0,10.85,10.86,10.85,10.85,13024.0
2017-12-27 12:00:00,10.85,10.85,10.85,10.85,26112.0,10.85,10.85,10.85,10.85,26112.0
2017-12-27 12:10:00,10.85,10.85,10.84,10.84,18400.0,10.85,10.85,10.84,10.84,18400.0
2017-12-27 12:20:00,10.84,10.84,10.83,10.84,17808.0,10.84,10.84,10.83,10.84,17808.0
2017-12-27 12:30:00,10.84,10.84,10.83,10.83,47868.0,10.84,10.84,10.83,10.83,47868.0
2017-12-27 12:40:00,10.83,10.83,10.83,10.83,15556.0,10.83,10.83,10.83,10.83,15556.0
2017-12-27 12:50:00,10.83,10.84,10.83,10.83,16560.0,10.83,10.84,10.83,10.83,16560.0
2017-12-27 13:00:00,10.83,10.83,10.83,10.83,18140.0,10.83,10.83,10.83,10.83,18140.0
2017-12-27 13:10:00,10.83,10.84,10.83,10.84,88776.0,10.83,10.84,10.83,10.84,88776.0
2017-12-27 13:20:00,10.84,10.85,10.83,10.84,30072.0,10.84,10.85,10.83,10.84,30072.0
2017-12-27 13:30:00,10.84,10.85,10.84,10.85,18676.0,10.84,10.85,10.84,10.85,18676.0
2017-12-27 13:40:00,10.85,10.85,10.84,10.84,162272.0,10.85,10.85,10.84,10.84,162272.0
2017-12-27 13:50:00,10.84,10.85,10.84,10.85,44940.0,10.84,10.85,10.84,10.85,44940.0
2017-12-27 14:00:00,10.85,10.86,10.85,10.85,34864.0,10.85,10.86,10.85,10.85,34864.0
2017-12-27 14:10:00,10.85,10.86,10.83,10.85,266864.0,10.85,10.86,10.83,10.85,266864.0
2017-12-27 14:20:00,10.85,10.85,10.84,10.84,66560.0,10.85,10.85,10.84,10.84,66560.0
2017-12-27 14:30:00,10.85,10.85,10.83,10.84,244496.0,10.85,10.85,10.83,10.84,244496.0
2017-12-27 14:40:00,10.84,10.85,10.8,10.82,230968.0,10.84,10.85,10.8,10.82,230968.0
2017-12-27 14:50:00,10.82,10.84,10.82,10.84,55664.0,10.82,10.84,10.82,10.84,55664.0
2017-12-27 15:00:00,10.83,10.84,10.82,10.84,59624.0,10.83,10.84,10.82,10.84,59624.0
2017-12-27 15:10:00,10.83,10.84,10.82,10.82,53568.0,10.83,10.84,10.82,10.82,53568.0
2017-12-27 15:20:00,10.82,10.83,10.82,10.82,72464.0,10.82,10.83,10.82,10.82,72464.0
2017-12-27 15:30:00,10.82,10.83,10.81,10.82,51948.0,10.82,10.83,10.81,10.82,51948.0
2017-12-27 15:40:00,10.82,10.83,10.82,10.82,80692.0,10.82,10.83,10.82,10.82,80692.0
2017-12-27 15:50:00,10.82,10.83,10.82,10.83,220576.0,10.82,10.83,10.82,10.83,220576.0
2017-12-28 09:30:00,10.85,10.89,10.8,10.81,54420.0,10.85,10.89,10.8,10.81,54420.0
2017-12-28 09:40:00,10.8,10.81,10.78,10.8,29064.0,10.8,10.81,10.78,10.8,29064.0
2017-12-28 09:50:00,10.79,10.79,10.77,10.78,53920.0,10.79,10.79,10.77,10.78,53920.0
2017-12-28 10:00:00,10.79,10.79,10.77,10.79,58084.0,10.79,10.79,10.77,10.79,58084.0
2017-12-28 10:10:00,10.78,10.79,10.77,10.78,10744.0,10.78,10.79,10.77,10.78,10744.0
2017-12-28 10:20:00,10.78,10.79,10.77,10.77,36112.0,10.78,10.79,10.77,10.77,36112.0
2017-12-28 10:30:00,10.77,10.78,10.77,10.78,21052.0,10.77,10.78,10.77,10.78,21052.0
2017-12-28 10:40:00,10.78,10.79,10.77,10.77,40920.0,10.78,10.79,10.77,10.77,40920.0
2017-12-28 10:50:00,10.78,10.78,10.77,10.78,18900.0,10.78,10.78,10.77,10.78,18900.0
2017-12-28 11:00:00,10.78,10.79,10.78,10.79,45220.0,10.78,10.79,10.78,10.79,45220.0
2017-12-28 11:10:00,10.79,10.79,10.78,10.79,23844.0,10.79,10.79,10.78,10.79,23844.0
2017-12-28 11:20:00,10.79,10.8,10.78,10.8,38648.0,10.79,10.8,10.78,10.8,38648.0
2017-12-28 11:30:00,10.8,10.81,10.8,10.8,29472.0,10.8,10.81,10.8,10.8,29472.0
2017-12-28 11:40:00,10.8,10.8,10.79,10.8,17788.0,10.8,10.8,10.79,10.8,17788.0
2017-12-28 11:50:00,10.8,10.8,10.79,10.8,37828.0,10.8,10.8,10.79,10.8,37828.0
2017-12-28 12:00:00,10.8,10.8,10.79,10.8,15320.0,10.8,10.8,10.79,10.8,15320.0
2017-12-28 12:10:00,10.8,10.8,10.8,10.8,10248.0,10.8,10.8,10.8,10.8,10248.0
2017-12-28 12:20:00,10.8,10.8,10.8,10.8,2888.0,10.8,10.8,10.8,10.8,2888.0
2017-12-28 12:30:00,10.8,10.8,10.79,10.79,22200.0,10.8,10.8,10.79,10.79,22200.0
2017-12-28 12:40:00,10.79,10.79,10.79,10.79,4400.0,10.79,10.79,10.79,10.79,4400.0
2017-12-28 12:50:00,10.79,10.8,10.79,10.8,14584.0,10.79,10.8,10.79,10.8,14584.0
2017-12-28 13:00:00,10.8,10.8,10.8,10.8,20452.0,10.8,10.8,10.8,10.8,20452.0
2017-12-28 13:10:00,10.8,10.8,10.8,10.8,15712.0,10.8,10.8,10.8,10.8,15712.0
2017-12-28 13:20:00,10.8,10.8,10.8,10.8,15628.0,10.8,10.8,10.8,10.8,15628.0
2017-12-28 13:30:00,10.8,10.8,10.79,10.8,37984.0,10.8,10.8,10.79,10.8,37984.0
2017-12-28 13:40:00,10.8,10.8,10.8,10.8,33232.0,10.8,10.8,10.8,10.8,33232.0
2017-12-28 13:50:00,10.8,10.8,10.8,10.8,23824.0,10.8,10.8,10.8,10.8,23824.0
2017-12-28 14:00:00,10.8,10.8,10.8,10.8,19400.0,10.8,10.8,10.8,10.8,19400.0
2017-12-28 14:10:00,10.8,10.8,10.8,10.8,16380.0,10.8,10.8,10.8,10.8,16380.0
2017-12-28 14:20:00,10.8,10.8,10.79,10.8,45504.0,10.8,10.8,10.79,10.8,45504.0
2017-12-28 14:30:00,10.8,10.8,10.79,10.79,78472.0,10.8,10.8,10.79,10.79,78472.0
2017-12-28 14:40:00,10.79,10.8,10.79,10.8,22248.0,10.79,10.8,10.79,10.8,22248.0
2017-12-28 14:50:00,10.8,10.8,10.78,10.78,85792.0,10.8,10.8,10.78,10.78,85792.0
2017-12-28 15:00:00,10.79,10.8,10.78,10.8,71016.0,10.79,10.8,10.78,10.8,71016.0
2017-12-28 15:10:00,10.8,10.8,10.79,10.8,69120.0,10.8,10.8,10.79,10.8,69120.0
2017-12-28 15:20:00,10.8,10.8,10.79,10.8,174868.0,10.8,10.8,10.79,10.8,174868.0
2017-12-28 15:30:00,10.8,10.8,10.79,10.8,43952.0,10.8,10.8,10.79,10.8,43952.0
2017-12-28 15:40:00,10.8,10.81,10.79,10.79,104312.0,10.8,10.81,10.79,10.79,104312.0
2017-12-28 15:50:00,10.8,10.81,10.8,10.8,345532.0,10.8,10.81,10.8,10.8,345532.0
2017-12-29 09:30:00,10.83,10.86,10.83,10.85,48548.0,10.83,10.86,10.83,10.85,48548.0
2017-12-29 09:40:00,10.85,10.85,10.79,10.8,110392.0,10.85,10.85,10.79,10.8,110392.0
2017-12-29 09:50:00,10.79,10.8,10.77,10.77,60716.0,10.79,10.8,10.77,10.77,60716.0
2017-12-29 10:00:00,10.77,10.78,10.76,10.76,31460.0,10.77,10.78,10.76,10.76,31460.0
2017-12-29 10:10:00,10.77,10.78,10.76,10.77,39048.0,10.77,10.78,10.76,10.77,39048.0
2017-12-29 10:20:00,10.77,10.78,10.77,10.78,21712.0,10.77,10.78,10.77,10.78,21712.0
2017-12-29 10:30:00,10.78,10.8,10.78,10.79,43716.0,10.78,10.8,10.78,10.79,43716.0
2017-12-29 10:40:00,10.79,10.8,10.78,10.78,50460.0,10.79,10.8,10.78,10.78,50460.0
2017-12-29 10:50:00,10.78,10.79,10.78,10.78,27380.0,10.78,10.79,10.78,10.78,27380.0
2017-12-29 11:00:00,10.78,10.79,10.77,10.78,32184.0,10.78,10.79,10.77,10.78,32184.0
2017-12-29 11:10:00,10.78,10.78,10.77,10.78,44076.0,10.78,10.78,10.77,10.78,44076.0
2017-12-29 11:20:00,10.78,10.78,10.77,10.77,72732.0,10.78,10.78,10.77,10.77,72732.0
2017-12-29 11:30:00,10.77,10.78,10.77,10.78,16232.0,10.77,10.78,10.77,10.78,16232.0
2017-12-29 11:40:00,10.78,10.78,10.77,10.78,26172.0,10.78,10.78,10.77,10.78,26172.0
2017-12-29 11:50:00,10.78,10.8,10.77,10.8,113400.0,10.78,10.8,10.77,10.8,113400.0
2017-12-29 12:00:00,10.8,10.8,10.77,10.78,56728.0,10.8,10.8,10.77,10.78,56728.0
2017-12-29 12:10:00,10.78,10.78,10.77,10.78,33084.0,10.78,10.78,10.77,10.78,33084.0
2017-12-29 12:20:00,10.78,10.78,10.77,10.77,59036.0,10.78,10.78,10.77,10.77,59036.0
2017-12-29 12:30:00,10.77,10.79,10.77,10.79,136168.0,10.77,10.79,10.77,10.79,136168.0
2017-12-29 12:40:00,10.79,10.81,10.79,10.81,26508.0,10.79,10.81,10.79,10.81,26508.0
2017-12-29 12:50:00,10.8,10.83,10.8,10.83,47856.0,10.8,10.83,10.8,10.83,47856.0
2017-12-29 13:00:00,10.82,10.82,10.81,10.81,38704.0,10.82,10.82,10.81,10.81,38704.0
2017-12-29 13:10:00,10.82,10.82,10.81,10.82,18468.0,10.82,10.82,10.81,10.82,18468.0
2017-12-29 13:20:00,10.82,10.83,10.81,10.82,31240.0,10.82,10.83,10.81,10.82,31240.0
2017-12-29 13:30:00,10.82,10.82,10.81,10.82,28296.0,10.82,10.82,10.81,10.82,28296.0
2017-12-29 13:40:00,10.82,10.84,10.82,10.83,33692.0,10.82,10.84,10.82,10.83,33692.0
2017-12-29 13:50:00,10.83,10.83,10.82,10.82,17972.0,10.83,10.83,10.82,10.82,17972.0
2017-12-29 14:00:00,10.82,10.84,10.82,10.84,57292.0,10.82,10.84,10.82,10.84,57292.0
2017-12-29 14:10:00,10.84,10.85,10.83,10.84,29256.0,10.84,10.85,10.83,10.84,29256.0
2017-12-29 14:20:00,10.85,10.85,10.84,10.85,49096.0,10.85,10.85,10.84,10.85,49096.0
2017-12-29 14:30:00,10.85,10.86,10.84,10.84,45328.0,10.85,10.86,10.84,10.84,45328.0
2017-12-29 14:40:00,10.84,10.85,10.84,10.84,19228.0,10.84,10.85,10.84,10.84,19228.0
2017-12-29 14:50:00,10.84,10.85,10.84,10.85,43780.0,10.84,10.85,10.84,10.85,43780.0
2017-12-29 15:00:00,10.84,10.84,10.84,10.84,36184.0,10.84,10.84,10.84,10.84,36184.0
2017-12-29 15:10:00,10.84,10.84,10.84,10.84,52224.0,10.84,10.84,10.84,10.84,52224.0
2017-12-29 15:20:00,10.84,10.85,10.84,10.85,61724.0,10.84,10.85,10.84,10.85,61724.0
2017-12-29 15:30:00,10.85,10.85,10.83,10.83,34036.0,10.85,10.85,10.83,10.83,34036.0
2017-12-29 15:40:00,10.83,10.83,10.81,10.82,92232.0,10.83,10.83,10.81,10.82,92232.0
2017-12-29 15:50:00,10.82,10.83,10.79,10.8,365476.0,10.82,10.83,10.79,10.8,365476.0
2018-01-02 09:30:00,10.88,10.92,10.86,10.88,81940.0,10.88,10.92,10.86,10.88,81940.0
2018-01-02 09:40:00,10.88,10.89,10.81,10.81,87048.0,10.88,10.89,10.81,10.81,87048.0
2018-01-02 09:50:00,10.81,10.87,10.8,10.87,119804.0,10.81,10.87,10.8,10.87,119804.0
2018-01-02 10:00:00,10.87,10.92,10.87,10.92,93788.0,10.87,10.92,10.87,10.92,93788.0
2018-01-02 10:10:00,10.91,10.91,10.89,10.9,50780.0,10.91,10.91,10.89,10.9,50780.0
2018-01-02 10:20:00,10.9,10.92,10.89,10.9,58220.0,10.9,10.92,10.89,10.9,58220.0
2018-01-02 10:30:00,10.9,10.9,10.87,10.88,33372.0,10.9,10.9,10.87,10.88,33372.0
2018-01-02 10:40:00,10.88,10.88,10.87,10.88,28608.0,10.88,10.88,10.87,10.88,28608.0
2018-01-02 10:50:00,10.88,10.89,10.87,10.88,36692.0,10.88,10.89,10.87,10.88,36692.0
2018-01-02 11:00:00,10.88,10.89,10.88,10.89,20560.0,10.88,10.89,10.88,10.89,20560.0
2018-01-02 11:10:00,10.89,10.89,10.88,10.88,29920.0,10.89,10.89,10.88,10.88,29920.0
2018-01-02 11:20:00,10.88,10.89,10.87,10.88,62636.0,10.88,10.89,10.87,10.88,62636.0
2018-01-02 11:30:00,10.88,10.88,10.87,10.87,20096.0,10.88,10.88,10.87,10.87,20096.0
2018-01-02 11:40:00,10.87,10.88,10.87,10.88,19176.0,10.87,10.88,10.87,10.88,19176.0
2018-01-02 11:50:00,10.88,10.9,10.88,10.9,110764.0,10.88,10.9,10.88,10.9,110764.0
2018-01-02 12:00:00,10.9,10.9,10.89,10.9,27864.0,10.9,10.9,10.89,10.9,27864.0
2018-01-02 12:10:00,10.9,10.91,10.9,10.91,39760.0,10.9,10.91,10.9,10.91,39760.0
2018-01-02 12:20:00,10.91,10.91,10.9,10.91,57456.0,10.91,10.91,10.9,10.91,57456.0
2018-01-02 12:30:00,10.91,10.91,10.9,10.9,28304.0,10.91,10.91,10.9,10.9,28304.0
2018-01-02 12:40:00,10.9,10.9,10.89,10.89,21492.0,10.9,10.9,10.89,10.89,21492.0
2018-01-02 12:50:00,10.89,10.89,10.89,10.89,20836.0,10.89,10.89,10.89,10.89,20836.0
2018-01-02 13:00:00,10.89,10.89,10.87,10.87,29316.0,10.89,10.89,10.87,10.87,29316.0
2018-01-02 13:10:00,10.87,10.88,10.87,10.88,49528.0,10.87,10.88,10.87,10.88,49528.0
2018-01-02 13:20:00,10.87,10.89,10.86,10.86,93004.0,10.87,10.89,10.86,10.86,93004.0
2018-01-02 13:30:00,10.86,10.87,10.86,10.86,28720.0,10.86,10.87,10.86,10.86,28720.0
2018-01-02 13:40:00,10.86,10.87,10.86,10.86,49788.0,10.86,10.87,10.86,10.86,49788.0
2018-01-02 13:50:00,10.86,10.86,10.86,10.86,9576.0,10.86,10.86,10.86,10.86,9576.0
2018-01-02 14:00:00,10.86,10.88,10.86,10.87,51800.0,10.86,10.88,10.86,10.87,51800.0
2018-01-02 14:10:00,10.87,10.87,10.86,10.87,50860.0,10.87,10.87,10.86,10.87,50860.0
2018-01-02 14:20:00,10.87,10.87,10.85,10.86,38864.0,10.87,10.87,10.85,10.86,38864.0
2018-01-02 14:30:00,10.86,10.88,10.86,10.86,65648.0,10.86,10.88,10.86,10.86,65648.0
2018-01-02 14:40:00,10.86,10.86,10.85,10.85,32576.0,10.86,10.86,10.85,10.85,32576.0
2018-01-02 14:50:00,10.85,10.85,10.83,10.84,73936.0,10.85,10.85,10.83,10.84,73936.0
2018-01-02 15:00:00,10.84,10.85,10.83,10.85,71008.0,10.84,10.85,10.83,10.85,71008.0
2018-01-02 15:10:00,10.85,10.85,10.84,10.84,69668.0,10.85,10.85,10.84,10.84,69668.0
2018-01-02 15:20:00,10.84,10.86,10.83,10.86,74264.0,10.84,10.86,10.83,10.86,74264.0
2018-01-02 15:30:00,10.86,10.87,10.86,10.86,74200.0,10.86,10.87,10.86,10.86,74200.0
2018-01-02 15:40:00,10.86,10.88,10.86,10.87,86460.0,10.86,10.88,10.86,10.87,86460.0
2018-01-02 15:50:00,10.87,10.9,10.87,10.9,437560.0,10.87,10.9,10.87,10.9,437560.0
2018-01-03 09:30:00,10.91,10.96,10.88,10.9,134036.0,10.91,10.96,10.88,10.9,134036.0
2018-01-03 09:40:00,10.9,10.9,10.86,10.87,104008.0,10.9,10.9,10.86,10.87,104008.0
2018-01-03 09:50:00,10.87,10.88,10.86,10.87,62948.0,10.87,10.88,10.86,10.87,62948.0
2018-01-03 10:00:00,10.87,10.88,10.85,10.86,90848.0,10.87,10.88,10.85,10.86,90848.0
2018-01-03 10:10:00,10.86,10.89,10.86,10.87,44908.0,10.86,10.89,10.86,10.87,44908.0
2018-01-03 10:20:00,10.87,10.9,10.87,10.9,64332.0,10.87,10.9,10.87,10.9,64332.0
2018-01-03 10:30:00,10.9,10.9,10.87,10.87,72652.0,10.9,10.9,10.87,10.87,72652.0
2018-01-03 10:40:00,10.87,10.88,10.86,10.86,54532.0,10.87,10.88,10.86,10.86,54532.0
2018-01-03 10:50:00,10.86,10.87,10.86,10.87,41968.0,10.86,10.87,10.86,10.87,41968.0
2018-01-03 11:00:00,10.86,10.88,10.85,10.88,68420.0,10.86,10.88,10.85,10.88,68420.0
2018-01-03 11:10:00,10.88,10.88,10.87,10.87,34060.0,10.88,10.88,10.87,10.87,34060.0
2018-01-03 11:20:00,10.88,10.88,10.85,10.86,73288.0,10.88,10.88,10.85,10.86,73288.0
2018-01-03 11:30:00,10.86,10.88,10.86,10.86,35120.0,10.86,10.88,10.86,10.86,35120.0
2018-01-03 11:40:00,10.86,10.88,10.86,10.88,141420.0,10.86,10.88,10.86,10.88,141420.0
2018-01-03 11:50:00,10.88,10.88,10.84,10.84,179332.0,10.88,10.88,10.84,10.84,179332.0
2018-01-03 12:00:00,10.84,10.85,10.83,10.83,30352.0,10.84,10.85,10.83,10.83,30352.0
2018-01-03 12:10:00,10.83,10.83,10.81,10.83,36152.0,10.83,10.83,10.81,10.83,36152.0
2018-01-03 12:20:00,10.82,10.82,10.81,10.81,36832.0,10.82,10.82,10.81,10.81,36832.0
2018-01-03 12:30:00,10.81,10.82,10.81,10.82,22896.0,10.81,10.82,10.81,10.82,22896.0
2018-01-03 12:40:00,10.82,10.83,10.81,10.81,43364.0,10.82,10.83,10.81,10.81,43364.0
2018-01-03 12:50:00,10.81,10.83,10.8,10.81,133844.0,10.81,10.83,10.8,10.81,133844.0
2018-01-03 13:00:00,10.81,10.82,10.81,10.82,28272.0,10.81,10.82,10.81,10.82,28272.0
2018-01-03 13:10:00,10.82,10.82,10.81,10.81,20548.0,10.82,10.82,10.81,10.81,20548.0
2018-01-03 13:20:00,10.81,10.81,10.81,10.81,76768.0,10.81,10.81,10.81,10.81,76768.0
2018-01-03 13:30:00,10.81,10.84,10.81,10.83,82068.0,10.81,10.84,10.81,10.83,82068.0
2018-01-03 13:40:00,10.83,10.83,10.82,10.83,64376.0,10.83,10.83,10.82,10.83,64376.0
2018-01-03 13:50:00,10.82,10.85,10.82,10.85,82444.0,10.82,10.85,10.82,10.85,82444.0
2018-01-03 14:00:00,10.85,10.86,10.84,10.85,80252.0,10.85,10.86,10.84,10.85,80252.0
2018-01-03 14:10:00,10.84,10.86,10.84,10.86,54392.0,10.84,10.86,10.84,10.86,54392.0
2018-01-03 14:20:00,10.86,10.86,10.84,10.84,124028.0,10.86,10.86,10.84,10.84,124028.0
2018-01-03 14:30:00,10.85,10.87,10.84,10.84,136816.0,10.85,10.87,10.84,10.84,136816.0
2018-01-03 14:40:00,10.84,10.86,10.84,10.85,95752.0,10.84,10.86,10.84,10.85,95752.0
2018-01-03 14:50:00,10.85,10.85,10.84,10.84,72984.0,10.85,10.85,10.84,10.84,72984.0
2018-01-03 15:00:00,10.84,10.84,10.83,10.84,94824.0,10.84,10.84,10.83,10.84,94824.0
2018-01-03 15:10:00,10.84,10.86,10.84,10.86,70404.0,10.84,10.86,10.84,10.86,70404.0
2018-01-03 15:20:00,10.86,10.86,10.85,10.85,131284.0,10.86,10.86,10.85,10.85,131284.0
2018-01-03 15:30:00,10.85,10.86,10.85,10.85,126084.0,10.85,10.86,10.85,10.85,126084.0
2018-01-03 15:40:00,10.85,10.86,10.84,10.84,195208.0,10.85,10.86,10.84,10.84,195208.0
2018-01-03 15:50:00,10.84,10.86,10.84,10.85,524900.0,10.84,10.86,10.84,10.85,524900.0
2018-01-04 09:30:00,10.88,10.94,10.88,10.9,59072.0,10.88,10.94,10.88,10.9,59072.0
2018-01-04 09:40:00,10.89,10.9,10.88,10.89,37184.0,10.89,10.9,10.88,10.89,37184.0
2018-01-04 09:50:00,10.9,10.9,10.88,10.89,78000.0,10.9,10.9,10.88,10.89,78000.0
2018-01-04 10:00:00,10.88,10.88,10.86,10.87,74896.0,10.88,10.88,10.86,10.87,74896.0
2018-01-04 10:10:00,10.87,10.88,10.85,10.86,37396.0,10.87,10.88,10.85,10.86,37396.0
2018-01-04 10:20:00,10.85,10.86,10.83,10.84,110232.0,10.85,10.86,10.83,10.84,110232.0
2018-01-04 10:30:00,10.84,10.88,10.84,10.88,9528.0,10.84,10.88,10.84,10.88,9528.0
2018-01-04 10:40:00,10.88,10.9,10.87,10.88,33556.0,10.88,10.9,10.87,10.88,33556.0
2018-01-04 10:50:00,10.88,10.9,10.88,10.9,20540.0,10.88,10.9,10.88,10.9,20540.0
2018-01-04 11:00:00,10.91,10.93,10.91,10.92,24596.0,10.91,10.93,10.91,10.92,24596.0
2018-01-04 11:10:00,10.93,10.93,10.9,10.92,23816.0,10.93,10.93,10.9,10.92,23816.0
2018-01-04 11:20:00,10.92,10.92,10.89,10.9,25136.0,10.92,10.92,10.89,10.9,25136.0
2018-01-04 11:30:00,10.9,10.9,10.89,10.89,12860.0,10.9,10.9,10.89,10.89,12860.0
2018-01-04 11:40:00,10.89,10.9,10.88,10.9,31076.0,10.89,10.9,10.88,10.9,31076.0
2018-01-04 11:50:00,10.9,10.9,10.9,10.9,23280.0,10.9,10.9,10.9,10.9,23280.0
2018-01-04 12:00:00,10.91,10.92,10.9,10.92,20116.0,10.91,10.92,10.9,10.92,20116.0
2018-01-04 12:10:00,10.92,10.92,10.91,10.91,40544.0,10.92,10.92,10.91,10.91,40544.0
2018-01-04 12:20:00,10.91,10.93,10.91,10.92,51156.0,10.91,10.93,10.91,10.92,51156.0
2018-01-04 12:30:00,10.92,10.94,10.92,10.94,35056.0,10.92,10.94,10.92,10.94,35056.0
2018-01-04 12:40:00,10.94,10.96,10.94,10.95,41196.0,10.94,10.96,10.94,10.95,41196.0
2018-01-04 12:50:00,10.96,10.97,10.95,10.96,49424.0,10.96,10.97,10.95,10.96,49424.0
2018-01-04 13:00:00,10.96,10.96,10.95,10.96,43544.0,10.96,10.96,10.95,10.96,43544.0
2018-01-04 13:10:00,10.96,10.96,10.94,10.96,120016.0,10.96,10.96,10.94,10.96,120016.0
2018-01-04 13:20:00,10.96,10.98,10.95,10.98,156620.0,10.96,10.98,10.95,10.98,156620.0
2018-01-04 13:30:00,10.98,10.99,10.96,10.96,63620.0,10.98,10.99,10.96,10.96,63620.0
2018-01-04 13:40:00,10.97,10.97,10.96,10.96,44224.0,10.97,10.97,10.96,10.96,44224.0
2018-01-04 13:50:00,10.96,10.96,10.93,10.93,42224.0,10.96,10.96,10.93,10.93,42224.0
2018-01-04 14:00:00,10.93,10.97,10.93,10.96,533200.0,10.93,10.97,10.93,10.96,533200.0
2018-01-04 14:10:00,10.97,10.98,10.97,10.97,37884.0,10.97,10.98,10.97,10.97,37884.0
2018-01-04 14:20:00,10.97,10.97,10.96,10.96,35304.0,10.97,10.97,10.96,10.96,35304.0
2018-01-04 14:30:00,10.96,10.96,10.94,10.94,33500.0,10.96,10.96,10.94,10.94,33500.0
2018-01-04 14:40:00,10.94,10.95,10.94,10.95,30396.0,10.94,10.95,10.94,10.95,30396.0
2018-01-04 14:50:00,10.95,10.95,10.94,10.94,25292.0,10.95,10.95,10.94,10.94,25292.0
2018-01-04 15:00:00,10.94,10.97,10.94,10.95,156708.0,10.94,10.97,10.94,10.95,156708.0
2018-01-04 15:10:00,10.95,10.96,10.94,10.95,113440.0,10.95,10.96,10.94,10.95,113440.0
2018-01-04 15:20:00,10.95,10.96,10.95,10.95,58860.0,10.95,10.96,10.95,10.95,58860.0
2018-01-04 15:30:00,10.95,10.95,10.95,10.95,58836.0,10.95,10.95,10.95,10.95,58836.0
2018-01-04 15:40:00,10.95,10.95,10.93,10.93,120112.0,10.95,10.95,10.93,10.93,120112.0
2018-01-04 15:50:00,10.93,10.94,10.93,10.94,253132.0,10.93,10.94,10.93,10.94,253132.0
2018-01-05 09:30:00,10.94,10.97,10.87,10.88,148912.0,10.94,10.97,10.87,10.88,148912.0
2018-01-05 09:40:00,10.88,10.88,10.84,10.84,68448.0,10.88,10.88,10.84,10.84,68448.0
2018-01-05 09:50:00,10.84,10.84,10.82,10.83,76356.0,10.84,10.84,10.82,10.83,76356.0
2018-01-05 10:00:00,10.83,10.83,10.79,10.79,135936.0,10.83,10.83,10.79,10.79,135936.0
2018-01-05 10:10:00,10.79,10.8,10.78,10.8,184344.0,10.79,10.8,10.78,10.8,184344.0
2018-01-05 10:20:00,10.8,10.81,10.76,10.79,159724.0,10.8,10.81,10.76,10.79,159724.0
2018-01-05 10:30:00,10.79,10.83,10.79,10.82,62776.0,10.79,10.83,10.79,10.82,62776.0
2018-01-05 10:40:00,10.83,10.83,10.82,10.82,82200.0,10.83,10.83,10.82,10.82,82200.0
2018-01-05 10:50:00,10.82,10.84,10.82,10.84,109496.0,10.82,10.84,10.82,10.84,109496.0
2018-01-05 11:00:00,10.83,10.83,10.81,10.81,83936.0,10.83,10.83,10.81,10.81,83936.0
2018-01-05 11:10:00,10.81,10.83,10.81,10.83,35544.0,10.81,10.83,10.81,10.83,35544.0
2018-01-05 11:20:00,10.83,10.84,10.83,10.83,73944.0,10.83,10.84,10.83,10.83,73944.0
2018-01-05 11:30:00,10.83,10.83,10.81,10.82,145488.0,10.83,10.83,10.81,10.82,145488.0
2018-01-05 11:40:00,10.82,10.82,10.81,10.81,32652.0,10.82,10.82,10.81,10.81,32652.0
2018-01-05 11:50:00,10.81,10.83,10.81,10.83,20336.0,10.81,10.83,10.81,10.83,20336.0
2018-01-05 12:00:00,10.83,10.83,10.83,10.83,41404.0,10.83,10.83,10.83,10.83,41404.0
2018-01-05 12:10:00,10.83,10.84,10.83,10.83,30524.0,10.83,10.84,10.83,10.83,30524.0
2018-01-05 12:20:00,10.84,10.84,10.83,10.83,24544.0,10.84,10.84,10.83,10.83,24544.0
2018-01-05 12:30:00,10.83,10.83,10.82,10.82,50408.0,10.83,10.83,10.82,10.82,50408.0
2018-01-05 12:40:00,10.82,10.83,10.82,10.83,32544.0,10.82,10.83,10.82,10.83,32544.0
2018-01-05 12:50:00,10.83,10.83,10.83,10.83,31424.0,10.83,10.83,10.83,10.83,31424.0
2018-01-05 13:00:00,10.84,10.84,10.84,10.84,19564.0,10.84,10.84,10.84,10.84,19564.0
2018-01-05 13:10:00,10.84,10.85,10.84,10.85,43024.0,10.84,10.85,10.84,10.85,43024.0
2018-01-05 13:20:00,10.85,10.85,10.84,10.84,40852.0,10.85,10.85,10.84,10.84,40852.0
2018-01-05 13:30:00,10.84,10.85,10.84,10.85,19404.0,10.84,10.85,10.84,10.85,19404.0
2018-01-05 13:40:00,10.85,10.86,10.84,10.85,31296.0,10.85,10.86,10.84,10.85,31296.0
2018-01-05 13:50:00,10.85,10.86,10.85,10.85,57196.0,10.85,10.86,10.85,10.85,57196.0
2018-01-05 14:00:00,10.85,10.87,10.85,10.87,47000.0,10.85,10.87,10.85,10.87,47000.0
2018-01-05 14:10:00,10.86,10.88,10.86,10.87,36520.0,10.86,10.88,10.86,10.87,36520.0
2018-01-05 14:20:00,10.87,10.88,10.87,10.88,52608.0,10.87,10.88,10.87,10.88,52608.0
2018-01-05 14:30:00,10.88,10.88,10.88,10.88,54160.0,10.88,10.88,10.88,10.88,54160.0
2018-01-05 14:40:00,10.88,10.88,10.87,10.88,52776.0,10.88,10.88,10.87,10.88,52776.0
2018-01-05 14:50:00,10.89,10.89,10.88,10.88,16768.0,10.89,10.89,10.88,10.88,16768.0
2018-01-05 15:00:00,10.88,10.89,10.88,10.88,39028.0,10.88,10.89,10.88,10.88,39028.0
2018-01-05 15:10:00,10.88,10.88,10.87,10.87,76384.0,10.88,10.88,10.87,10.87,76384.0
2018-01-05 15:20:00,10.88,10.9,10.87,10.9,57948.0,10.88,10.9,10.87,10.9,57948.0
2018-01-05 15:30:00,10.9,10.9,10.89,10.9,51132.0,10.9,10.9,10.89,10.9,51132.0
2018-01-05 15:40:00,10.9,10.9,10.89,10.89,144320.0,10.9,10.9,10.89,10.89,144320.0
2018-01-05 15:50:00,10.89,10.9,10.87,10.88,353456.0,10.89,10.9,10.87,10.88,353456.0
2018-01-08 09:30:00,10.9,10.91,10.86,10.86,103380.0,10.9,10.91,10.86,10.86,103380.0
2018-01-08 09:40:00,10.86,10.87,10.83,10.84,64268.0,10.86,10.87,10.83,10.84,64268.0
2018-01-08 09:50:00,10.84,10.84,10.82,10.83,62268.0,10.84,10.84,10.82,10.83,62268.0
2018-01-08 10:00:00,10.83,10.85,10.83,10.83,46672.0,10.83,10.85,10.83,10.83,46672.0
2018-01-08 10:10:00,10.83,10.88,10.82,10.88,506612.0,10.83,10.88,10.82,10.88,506612.0
2018-01-08 10:20:00,10.88,10.89,10.87,10.88,45788.0,10.88,10.89,10.87,10.88,45788.0
2018-01-08 10:30:00,10.88,10.89,10.88,10.88,41800.0,10.88,10.89,10.88,10.88,41800.0
2018-01-08 10:40:00,10.88,10.88,10.88,10.88,35556.0,10.88,10.88,10.88,10.88,35556.0
2018-01-08 10:50:00,10.88,10.89,10.88,10.89,61020.0,10.88,10.89,10.88,10.89,61020.0
2018-01-08 11:00:00,10.89,10.92,10.89,10.92,43392.0,10.89,10.92,10.89,10.92,43392.0
2018-01-08 11:10:00,10.92,10.92,10.9,10.9,45216.0,10.92,10.92,10.9,10.9,45216.0
2018-01-08 11:20:00,10.9,10.91,10.9,10.91,37040.0,10.9,10.91,10.9,10.91,37040.0
2018-01-08 11:30:00,10.91,10.91,10.88,10.9,56760.0,10.91,10.91,10.88,10.9,56760.0
2018-01-08 11:40:00,10.91,10.92,10.9,10.92,166124.0,10.91,10.92,10.9,10.92,166124.0
2018-01-08 11:50:00,10.92,10.92,10.9,10.9,57272.0,10.92,10.92,10.9,10.9,57272.0
2018-01-08 12:00:00,10.9,10.9,10.9,10.9,30920.0,10.9,10.9,10.9,10.9,30920.0
2018-01-08 12:10:00,10.9,10.92,10.9,10.92,52168.0,10.9,10.92,10.9,10.92,52168.0
2018-01-08 12:20:00,10.92,10.93,10.92,10.93,43076.0,10.92,10.93,10.92,10.93,43076.0
2018-01-08 12:30:00,10.93,10.95,10.93,10.94,46208.0,10.93,10.95,10.93,10.94,46208.0
2018-01-08 12:40:00,10.94,10.94,10.93,10.94,35388.0,10.94,10.94,10.93,10.94,35388.0
2018-01-08 12:50:00,10.94,10.96,10.94,10.95,31512.0,10.94,10.96,10.94,10.95,31512.0
2018-01-08 13:00:00,10.95,10.96,10.95,10.96,50456.0,10.95,10.96,10.95,10.96,50456.0
2018-01-08 13:10:00,10.96,10.96,10.95,10.96,18000.0,10.96,10.96,10.95,10.96,18000.0
2018-01-08 13:20:00,10.96,10.96,10.94,10.96,79020.0,10.96,10.96,10.94,10.96,79020.0
2018-01-08 13:30:00,10.96,10.97,10.94,10.95,404980.0,10.96,10.97,10.94,10.95,404980.0
2018-01-08 13:40:00,10.95,10.95,10.93,10.94,52416.0,10.95,10.95,10.93,10.94,52416.0
2018-01-08 13:50:00,10.94,10.95,10.94,10.94,27188.0,10.94,10.95,10.94,10.94,27188.0
2018-01-08 14:00:00,10.94,10.95,10.94,10.95,58532.0,10.94,10.95,10.94,10.95,58532.0
2018-01-08 14:10:00,10.95,10.96,10.94,10.94,73072.0,10.95,10.96,10.94,10.94,73072.0
2018-01-08 14:20:00,10.94,10.94,10.93,10.94,41248.0,10.94,10.94,10.93,10.94,41248.0
2018-01-08 14:30:00,10.94,10.95,10.94,10.94,58476.0,10.94,10.95,10.94,10.94,58476.0
2018-01-08 14:40:00,10.94,10.94,10.93,10.94,48048.0,10.94,10.94,10.93,10.94,48048.0
2018-01-08 14:50:00,10.94,10.95,10.94,10.94,45580.0,10.94,10.95,10.94,10.94,45580.0
2018-01-08 15:00:00,10.94,10.95,10.93,10.93,103596.0,10.94,10.95,10.93,10.93,103596.0
2018-01-08 15:10:00,10.93,10.93,10.91,10.93,63328.0,10.93,10.93,10.91,10.93,63328.0
2018-01-08 15:20:00,10.93,10.93,10.92,10.93,69324.0,10.93,10.93,10.92,10.93,69324.0
2018-01-08 15:30:00,10.93,10.93,10.9,10.9,193828.0,10.93,10.93,10.9,10.9,193828.0
2018-01-08 15:40:00,10.9,10.9,10.89,10.89,245424.0,10.9,10.9,10.89,10.89,245424.0
2018-01-08 15:50:00,10.89,10.9,10.88,10.88,393520.0,10.89,10.9,10.88,10.88,393520.0
2018-01-09 09:30:00,10.91,10.93,10.88,10.88,85672.0,10.91,10.93,10.88,10.88,85672.0
2018-01-09 09:40:00,10.88,10.89,10.88,10.88,40304.0,10.88,10.89,10.88,10.88,40304.0
2018-01-09 09:50:00,10.88,10.88,10.84,10.84,35404.0,10.88,10.88,10.84,10.84,35404.0
2018-01-09 10:00:00,10.85,10.85,10.81,10.82,130124.0,10.85,10.85,10.81,10.82,130124.0
2018-01-09 10:10:00,10.81,10.82,10.81,10.82,84180.0,10.81,10.82,10.81,10.82,84180.0
2018-01-09 10:20:00,10.82,10.83,10.81,10.81,46152.0,10.82,10.83,10.81,10.81,46152.0
2018-01-09 10:30:00,10.82,10.82,10.8,10.81,186516.0,10.82,10.82,10.8,10.81,186516.0
2018-01-09 10:40:00,10.81,10.81,10.81,10.81,38764.0,10.81,10.81,10.81,10.81,38764.0
2018-01-09 10:50:00,10.81,10.81,10.8,10.8,35316.0,10.81,10.81,10.8,10.8,35316.0
2018-01-09 11:00:00,10.81,10.81,10.79,10.79,95668.0,10.81,10.81,10.79,10.79,95668.0
2018-01-09 11:10:00,10.79,10.8,10.79,10.8,137416.0,10.79,10.8,10.79,10.8,137416.0
2018-01-09 11:20:00,10.8,10.8,10.79,10.8,98504.0,10.8,10.8,10.79,10.8,98504.0
2018-01-09 11:30:00,10.8,10.8,10.78,10.78,99104.0,10.8,10.8,10.78,10.78,99104.0
2018-01-09 11:40:00,10.78,10.79,10.78,10.78,58188.0,10.78,10.79,10.78,10.78,58188.0
2018-01-09 11:50:00,10.79,10.8,10.78,10.8,95436.0,10.79,10.8,10.78,10.8,95436.0
2018-01-09 12:00:00,10.8,10.8,10.79,10.79,57988.0,10.8,10.8,10.79,10.79,57988.0
2018-01-09 12:10:00,10.79,10.8,10.79,10.8,27448.0,10.79,10.8,10.79,10.8,27448.0
2018-01-09 12:20:00,10.8,10.8,10.79,10.8,53348.0,10.8,10.8,10.79,10.8,53348.0
2018-01-09 12:30:00,10.8,10.8,10.79,10.79,89176.0,10.8,10.8,10.79,10.79,89176.0
2018-01-09 12:40:00,10.79,10.8,10.79,10.79,49696.0,10.79,10.8,10.79,10.79,49696.0
2018-01-09 12:50:00,10.8,10.81,10.79,10.81,39000.0,10.8,10.81,10.79,10.81,39000.0
2018-01-09 13:00:00,10.81,10.82,10.8,10.82,81148.0,10.81,10.82,10.8,10.82,81148.0
2018-01-09 13:10:00,10.82,10.82,10.81,10.82,32008.0,10.82,10.82,10.81,10.82,32008.0
2018-01-09 13:20:00,10.82,10.82,10.81,10.82,102852.0,10.82,10.82,10.81,10.82,102852.0
2018-01-09 13:30:00,10.81,10.83,10.81,10.83,24964.0,10.81,10.83,10.81,10.83,24964.0
2018-01-09 13:40:00,10.83,10.83,10.82,10.82,35868.0,10.83,10.83,10.82,10.82,35868.0
2018-01-09 13:50:00,10.82,10.88,10.82,10.87,109008.0,10.82,10.88,10.82,10.87,109008.0
2018-01-09 14:00:00,10.88,10.88,10.86,10.86,68820.0,10.88,10.88,10.86,10.86,68820.0
2018-01-09 14:10:00,10.87,10.87,10.85,10.85,73196.0,10.87,10.87,10.85,10.85,73196.0
2018-01-09 14:20:00,10.85,10.86,10.85,10.86,54272.0,10.85,10.86,10.85,10.86,54272.0
2018-01-09 14:30:00,10.86,10.87,10.85,10.86,59788.0,10.86,10.87,10.85,10.86,59788.0
2018-01-09 14:40:00,10.87,10.88,10.86,10.88,56500.0,10.87,10.88,10.86,10.88,56500.0
2018-01-09 14:50:00,10.88,10.88,10.87,10.87,70236.0,10.88,10.88,10.87,10.87,70236.0
2018-01-09 15:00:00,10.87,10.88,10.86,10.87,57352.0,10.87,10.88,10.86,10.87,57352.0
2018-01-09 15:10:00,10.87,10.87,10.86,10.86,66844.0,10.87,10.87,10.86,10.86,66844.0
2018-01-09 15:20:00,10.86,10.86,10.84,10.84,63356.0,10.86,10.86,10.84,10.84,63356.0
2018-01-09 15:30:00,10.84,10.87,10.84,10.87,154888.0,10.84,10.87,10.84,10.87,154888.0
2018-01-09 15:40:00,10.87,10.87,10.87,10.87,119364.0,10.87,10.87,10.87,10.87,119364.0
2018-01-09 15:50:00,10.87,10.88,10.87,10.87,517148.0,10.87,10.88,10.87,10.87,517148.0
2018-01-10 09:30:00,10.86,10.89,10.82,10.88,99060.0,10.86,10.89,10.82,10.88,99060.0
2018-01-10 09:40:00,10.88,10.9,10.86,10.86,129416.0,10.88,10.9,10.86,10.86,129416.0
2018-01-10 09:50:00,10.86,10.88,10.82,10.86,93352.0,10.86,10.88,10.82,10.86,93352.0
2018-01-10 10:00:00,10.85,10.87,10.83,10.86,74172.0,10.85,10.87,10.83,10.86,74172.0
2018-01-10 10:10:00,10.86,10.88,10.85,10.87,45684.0,10.86,10.88,10.85,10.87,45684.0
2018-01-10 10:20:00,10.87,10.87,10.85,10.85,46428.0,10.87,10.87,10.85,10.85,46428.0
2018-01-10 10:30:00,10.85,10.86,10.85,10.86,52696.0,10.85,10.86,10.85,10.86,52696.0
2018-01-10 10:40:00,10.86,10.88,10.85,10.87,136240.0,10.86,10.88,10.85,10.87,136240.0
2018-01-10 10:50:00,10.87,10.87,10.86,10.87,44284.0,10.87,10.87,10.86,10.87,44284.0
2018-01-10 11:00:00,10.87,10.88,10.86,10.87,35992.0,10.87,10.88,10.86,10.87,35992.0
2018-01-10 11:10:00,10.87,10.87,10.86,10.86,41212.0,10.87,10.87,10.86,10.86,41212.0
2018-01-10 11:20:00,10.86,10.86,10.83,10.83,96764.0,10.86,10.86,10.83,10.83,96764.0
2018-01-10 11:30:00,10.83,10.84,10.83,10.83,45976.0,10.83,10.84,10.83,10.83,45976.0
2018-01-10 11:40:00,10.83,10.83,10.82,10.83,29436.0,10.83,10.83,10.82,10.83,29436.0
2018-01-10 11:50:00,10.83,10.86,10.83,10.85,57600.0,10.83,10.86,10.83,10.85,57600.0
2018-01-10 12:00:00,10.84,10.85,10.82,10.82,55340.0,10.84,10.85,10.82,10.82,55340.0
2018-01-10 12:10:00,10.82,10.82,10.81,10.82,39540.0,10.82,10.82,10.81,10.82,39540.0
2018-01-10 12:20:00,10.82,10.84,10.81,10.83,70312.0,10.82,10.84,10.81,10.83,70312.0
2018-01-10 12:30:00,10.84,10.86,10.83,10.86,46312.0,10.84,10.86,10.83,10.86,46312.0
2018-01-10 12:40:00,10.86,10.86,10.84,10.84,68168.0,10.86,10.86,10.84,10.84,68168.0
2018-01-10 12:50:00,10.84,10.84,10.83,10.83,61896.0,10.84,10.84,10.83,10.83,61896.0
2018-01-10 13:00:00,10.83,10.84,10.83,10.83,77728.0,10.83,10.84,10.83,10.83,77728.0
2018-01-10 13:10:00,10.83,10.83,10.81,10.82,84852.0,10.83,10.83,10.81,10.82,84852.0
2018-01-10 13:20:00,10.82,10.82,10.81,10.82,122936.0,10.82,10.82,10.81,10.82,122936.0
2018-01-10 13:30:00,10.82,10.82,10.81,10.82,95736.0,10.82,10.82,10.81,10.82,95736.0
2018-01-10 13:40:00,10.81,10.81,10.81,10.81,84056.0,10.81,10.81,10.81,10.81,84056.0
2018-01-10 13:50:00,10.81,10.81,10.8,10.81,88704.0,10.81,10.81,10.8,10.81,88704.0
2018-01-10 14:00:00,10.81,10.84,10.81,10.84,69952.0,10.81,10.84,10.81,10.84,69952.0
2018-01-10 14:10:00,10.84,10.85,10.83,10.84,54340.0,10.84,10.85,10.83,10.84,54340.0
2018-01-10 14:20:00,10.84,10.84,10.83,10.84,79180.0,10.84,10.84,10.83,10.84,79180.0
2018-01-10 14:30:00,10.84,10.87,10.83,10.87,62312.0,10.84,10.87,10.83,10.87,62312.0
2018-01-10 14:40:00,10.87,10.87,10.86,10.87,61708.0,10.87,10.87,10.86,10.87,61708.0
2018-01-10 14:50:00,10.87,10.87,10.85,10.85,55852.0,10.87,10.87,10.85,10.85,55852.0
2018-01-10 15:00:00,10.86,10.86,10.84,10.86,57368.0,10.86,10.86,10.84,10.86,57368.0
2018-01-10 15:10:00,10.86,10.87,10.85,10.86,55484.0,10.86,10.87,10.85,10.86,55484.0
2018-01-10 15:20:00,10.86,10.88,10.86,10.88,66404.0,10.86,10.88,10.86,10.88,66404.0
2018-01-10 15:30:00,10.88,10.88,10.87,10.88,97800.0,10.88,10.88,10.87,10.88,97800.0
2018-01-10 15:40:00,10.88,10.89,10.88,10.88,163116.0,10.88,10.89,10.88,10.88,163116.0
2018-01-10 15:50:00,10.88,10.89,10.87,10.88,362212.0,10.88,10.89,10.87,10.88,362212.0
2018-01-11 09:30:00,10.89,10.92,10.89,10.92,73256.0,10.89,10.92,10.89,10.92,73256.0
2018-01-11 09:40:00,10.92,10.93,10.9,10.92,26200.0,10.92,10.93,10.9,10.92,26200.0
2018-01-11 09:50:00,10.92,10.96,10.91,10.96,77892.0,10.92,10.96,10.91,10.96,77892.0
2018-01-11 10:00:00,10.95,10.97,10.94,10.94,85936.0,10.95,10.97,10.94,10.94,85936.0
2018-01-11 10:10:00,10.94,10.94,10.9,10.93,54380.0,10.94,10.94,10.9,10.93,54380.0
2018-01-11 10:20:00,10.93,10.93,10.91,10.92,51532.0,10.93,10.93,10.91,10.92,51532.0
2018-01-11 10:30:00,10.92,10.94,10.92,10.93,73392.0,10.92,10.94,10.92,10.93,73392.0
2018-01-11 10:40:00,10.93,10.95,10.93,10.94,40212.0,10.93,10.95,10.93,10.94,40212.0
2018-01-11 10:50:00,10.95,10.96,10.94,10.96,71968.0,10.95,10.96,10.94,10.96,71968.0
2018-01-11 11:00:00,10.96,10.96,10.93,10.95,78960.0,10.96,10.96,10.93,10.95,78960.0
2018-01-11 11:10:00,10.95,10.97,10.95,10.97,69264.0,10.95,10.97,10.95,10.97,69264.0
2018-01-11 11:20:00,10.97,10.97,10.96,10.97,43620.0,10.97,10.97,10.96,10.97,43620.0
2018-01-11 11:30:00,10.96,10.96,10.95,10.96,48584.0,10.96,10.96,10.95,10.96,48584.0
2018-01-11 11:40:00,10.96,10.96,10.95,10.95,32892.0,10.96,10.96,10.95,10.95,32892.0
2018-01-11 11:50:00,10.94,10.95,10.94,10.94,31912.0,10.94,10.95,10.94,10.94,31912.0
2018-01-11 12:00:00,10.94,10.95,10.94,10.94,16424.0,10.94,10.95,10.94,10.94,16424.0
2018-01-11 12:10:00,10.94,10.97,10.94,10.96,38432.0,10.94,10.97,10.94,10.96,38432.0
2018-01-11 12:20:00,10.96,10.99,10.96,10.99,39732.0,10.96,10.99,10.96,10.99,39732.0
2018-01-11 12:30:00,10.98,11.0,10.98,10.99,32020.0,10.98,11.0,10.98,10.99,32020.0
2018-01-11 12:40:00,10.99,11.0,10.99,11.0,28352.0,10.99,11.0,10.99,11.0,28352.0
2018-01-11 12:50:00,11.0,11.01,11.0,11.01,20948.0,11.0,11.01,11.0,11.01,20948.0
2018-01-11 13:00:00,11.01,11.01,10.99,11.0,46384.0,11.01,11.01,10.99,11.0,46384.0
2018-01-11 13:10:00,11.0,11.0,10.99,11.0,32104.0,11.0,11.0,10.99,11.0,32104.0
2018-01-11 13:20:00,10.99,11.0,10.99,10.99,17400.0,10.99,11.0,10.99,10.99,17400.0
2018-01-11 13:30:00,10.99,11.0,10.99,10.99,25128.0,10.99,11.0,10.99,10.99,25128.0
2018-01-11 13:40:00,10.99,10.99,10.98,10.99,54772.0,10.99,10.99,10.98,10.99,54772.0
2018-01-11 13:50:00,10.99,11.0,10.99,11.0,34308.0,10.99,11.0,10.99,11.0,34308.0
2018-01-11 14:00:00,11.0,11.02,11.0,11.02,29492.0,11.0,11.02,11.0,11.02,29492.0
2018-01-11 14:10:00,11.02,11.04,11.02,11.04,60124.0,11.02,11.04,11.02,11.04,60124.0
2018-01-11 14:20:00,11.04,11.05,11.03,11.04,43948.0,11.04,11.05,11.03,11.04,43948.0
2018-01-11 14:30:00,11.04,11.06,11.04,11.05,40924.0,11.04,11.06,11.04,11.05,40924.0
2018-01-11 14:40:00,11.05,11.06,11.04,11.05,48956.0,11.05,11.06,11.04,11.05,48956.0
2018-01-11 14:50:00,11.05,11.07,11.05,11.07,47436.0,11.05,11.07,11.05,11.07,47436.0
2018-01-11 15:00:00,11.07,11.08,11.06,11.08,43992.0,11.07,11.08,11.06,11.08,43992.0
2018-01-11 15:10:00,11.08,11.1,11.08,11.09,96000.0,11.08,11.1,11.08,11.09,96000.0
2018-01-11 15:20:00,11.09,11.12,11.09,11.11,77232.0,11.09,11.12,11.09,11.11,77232.0
2018-01-11 15:30:00,11.11,11.12,11.1,11.1,121212.0,11.11,11.12,11.1,11.1,121212.0
2018-01-11 15:40:00,11.1,11.11,11.1,11.11,118312.0,11.1,11.11,11.1,11.11,118312.0
2018-01-11 15:50:00,11.11,11.13,11.11,11.12,341136.0,11.11,11.13,11.11,11.12,341136.0
2018-01-12 09:30:00,11.13,11.14,11.08,11.08,60568.0,11.13,11.14,11.08,11.08,60568.0
2018-01-12 09:40:00,11.08,11.08,11.04,11.05,46980.0,11.08,11.08,11.04,11.05,46980.0
2018-01-12 09:50:00,11.04,11.07,11.03,11.07,36556.0,11.04,11.07,11.03,11.07,36556.0
2018-01-12 10:00:00,11.07,11.07,11.05,11.05,28376.0,11.07,11.07,11.05,11.05,28376.0
2018-01-12 10:10:00,11.05,11.06,11.05,11.06,30864.0,11.05,11.06,11.05,11.06,30864.0
2018-01-12 10:20:00,11.05,11.06,11.05,11.05,30088.0,11.05,11.06,11.05,11.05,30088.0
2018-01-12 10:30:00,11.05,11.07,11.05,11.07,22996.0,11.05,11.07,11.05,11.07,22996.0
2018-01-12 10:40:00,11.07,11.08,11.06,11.07,24468.0,11.07,11.08,11.06,11.07,24468.0
2018-01-12 10:50:00,11.07,11.08,11.07,11.08,25212.0,11.07,11.08,11.07,11.08,25212.0
2018-01-12 11:00:00,11.07,11.09,11.07,11.09,131856.0,11.07,11.09,11.07,11.09,131856.0
2018-01-12 11:10:00,11.08,11.1,11.08,11.1,30236.0,11.08,11.1,11.08,11.1,30236.0
2018-01-12 11:20:00,11.1,11.11,11.1,11.11,34364.0,11.1,11.11,11.1,11.11,34364.0
2018-01-12 11:30:00,11.11,11.12,11.1,11.1,34800.0,11.11,11.12,11.1,11.1,34800.0
2018-01-12 11:40:00,11.1,11.12,11.1,11.12,15880.0,11.1,11.12,11.1,11.12,15880.0
2018-01-12 11:50:00,11.11,11.13,11.11,11.12,50048.0,11.11,11.13,11.11,11.12,50048.0
2018-01-12 12:00:00,11.12,11.13,11.11,11.11,43036.0,11.12,11.13,11.11,11.11,43036.0
2018-01-12 12:10:00,11.12,11.12,11.12,11.12,16180.0,11.12,11.12,11.12,11.12,16180.0
2018-01-12 12:20:00,11.12,11.13,11.12,11.12,51456.0,11.12,11.13,11.12,11.12,51456.0
2018-01-12 12:30:00,11.12,11.12,11.12,11.12,18900.0,11.12,11.12,11.12,11.12,18900.0
2018-01-12 12:40:00,11.12,11.13,11.12,11.13,28140.0,11.12,11.13,11.12,11.13,28140.0
2018-01-12 12:50:00,11.13,11.13,11.12,11.13,29236.0,11.13,11.13,11.12,11.13,29236.0
2018-01-12 13:00:00,11.13,11.16,11.13,11.15,53420.0,11.13,11.16,11.13,11.15,53420.0
2018-01-12 13:10:00,11.15,11.16,11.14,11.15,31928.0,11.15,11.16,11.14,11.15,31928.0
2018-01-12 13:20:00,11.15,11.15,11.13,11.13,17196.0,11.15,11.15,11.13,11.13,17196.0
2018-01-12 13:30:00,11.13,11.14,11.13,11.13,27844.0,11.13,11.14,11.13,11.13,27844.0
2018-01-12 13:40:00,11.13,11.14,11.13,11.13,26400.0,11.13,11.14,11.13,11.13,26400.0
2018-01-12 13:50:00,11.13,11.14,11.13,11.13,12848.0,11.13,11.14,11.13,11.13,12848.0
2018-01-12 14:00:00,11.13,11.14,11.13,11.13,22720.0,11.13,11.14,11.13,11.13,22720.0
2018-01-12 14:10:00,11.14,11.15,11.14,11.14,23260.0,11.14,11.15,11.14,11.14,23260.0
2018-01-12 14:20:00,11.14,11.15,11.14,11.15,35004.0,11.14,11.15,11.14,11.15,35004.0
2018-01-12 14:30:00,11.15,11.17,11.15,11.17,78968.0,11.15,11.17,11.15,11.17,78968.0
2018-01-12 14:40:00,11.17,11.19,11.15,11.19,110936.0,11.17,11.19,11.15,11.19,110936.0
2018-01-12 14:50:00,11.19,11.21,11.18,11.21,147648.0,11.19,11.21,11.18,11.21,147648.0
2018-01-12 15:00:00,11.21,11.21,11.19,11.19,46692.0,11.21,11.21,11.19,11.19,46692.0
2018-01-12 15:10:00,11.19,11.19,11.18,11.18,61676.0,11.19,11.19,11.18,11.18,61676.0
2018-01-12 15:20:00,11.18,11.19,11.18,11.18,53864.0,11.18,11.19,11.18,11.18,53864.0
2018-01-12 15:30:00,11.18,11.2,11.18,11.2,84920.0,11.18,11.2,11.18,11.2,84920.0
2018-01-12 15:40:00,11.2,11.21,11.2,11.2,124972.0,11.2,11.21,11.2,11.2,124972.0
2018-01-12 15:50:00,11.2,11.22,11.2,11.21,434840.0,11.2,11.22,11.2,11.21,434840.0
2018-01-16 09:30:00,11.27,11.31,11.23,11.23,131852.0,11.27,11.31,11.23,11.23,131852.0
2018-01-16 09:40:00,11.22,11.25,11.21,11.23,113376.0,11.22,11.25,11.21,11.23,113376.0
2018-01-16 09:50:00,11.22,11.22,11.2,11.2,68444.0,11.22,11.22,11.2,11.2,68444.0
2018-01-16 10:00:00,11.21,11.21,11.17,11.18,62680.0,11.21,11.21,11.17,11.18,62680.0
2018-01-16 10:10:00,11.18,11.2,11.18,11.2,36440.0,11.18,11.2,11.18,11.2,36440.0
2018-01-16 10:20:00,11.2,11.21,11.2,11.21,38504.0,11.2,11.21,11.2,11.21,38504.0
2018-01-16 10:30:00,11.21,11.21,11.17,11.17,29896.0,11.21,11.21,11.17,11.17,29896.0
2018-01-16 10:40:00,11.17,11.17,11.13,11.16,110968.0,11.17,11.17,11.13,11.16,110968.0
2018-01-16 10:50:00,11.15,11.17,11.15,11.15,30340.0,11.15,11.17,11.15,11.15,30340.0
2018-01-16 11:00:00,11.15,11.16,11.13,11.15,52512.0,11.15,11.16,11.13,11.15,52512.0
2018-01-16 11:10:00,11.15,11.2,11.15,11.19,83012.0,11.15,11.2,11.15,11.19,83012.0
2018-01-16 11:20:00,11.19,11.21,11.19,11.2,39968.0,11.19,11.21,11.19,11.2,39968.0
2018-01-16 11:30:00,11.19,11.21,11.19,11.2,45380.0,11.19,11.21,11.19,11.2,45380.0
2018-01-16 11:40:00,11.2,11.2,11.17,11.18,47656.0,11.2,11.2,11.17,11.18,47656.0
2018-01-16 11:50:00,11.17,11.18,11.17,11.17,52320.0,11.17,11.18,11.17,11.17,52320.0
2018-01-16 12:00:00,11.18,11.19,11.17,11.18,74420.0,11.18,11.19,11.17,11.18,74420.0
2018-01-16 12:10:00,11.19,11.19,11.18,11.19,21892.0,11.19,11.19,11.18,11.19,21892.0
2018-01-16 12:20:00,11.19,11.19,11.17,11.17,33140.0,11.19,11.19,11.17,11.17,33140.0
2018-01-16 12:30:00,11.17,11.17,11.15,11.17,42916.0,11.17,11.17,11.15,11.17,42916.0
2018-01-16 12:40:00,11.17,11.17,11.14,11.15,47236.0,11.17,11.17,11.14,11.15,47236.0
2018-01-16 12:50:00,11.15,11.15,11.13,11.13,45236.0,11.15,11.15,11.13,11.13,45236.0
2018-01-16 13:00:00,11.13,11.13,11.13,11.13,30968.0,11.13,11.13,11.13,11.13,30968.0
2018-01-16 13:10:00,11.13,11.14,11.13,11.13,24696.0,11.13,11.14,11.13,11.13,24696.0
2018-01-16 13:20:00,11.13,11.13,11.1,11.11,58836.0,11.13,11.13,11.1,11.11,58836.0
2018-01-16 13:30:00,11.11,11.11,11.1,11.11,38120.0,11.11,11.11,11.1,11.11,38120.0
2018-01-16 13:40:00,11.11,11.12,11.1,11.1,39212.0,11.11,11.12,11.1,11.1,39212.0
2018-01-16 13:50:00,11.1,11.1,11.08,11.09,45452.0,11.1,11.1,11.08,11.09,45452.0
2018-01-16 14:00:00,11.09,11.09,11.06,11.07,41420.0,11.09,11.09,11.06,11.07,41420.0
2018-01-16 14:10:00,11.08,11.08,11.04,11.05,100392.0,11.08,11.08,11.04,11.05,100392.0
2018-01-16 14:20:00,11.05,11.06,11.04,11.05,57584.0,11.05,11.06,11.04,11.05,57584.0
2018-01-16 14:30:00,11.05,11.09,11.05,11.07,63148.0,11.05,11.09,11.05,11.07,63148.0
2018-01-16 14:40:00,11.07,11.07,11.04,11.06,64992.0,11.07,11.07,11.04,11.06,64992.0
2018-01-16 14:50:00,11.06,11.09,11.06,11.08,45724.0,11.06,11.09,11.06,11.08,45724.0
2018-01-16 15:00:00,11.08,11.13,11.08,11.13,80616.0,11.08,11.13,11.08,11.13,80616.0
2018-01-16 15:10:00,11.13,11.14,11.1,11.1,63856.0,11.13,11.14,11.1,11.1,63856.0
2018-01-16 15:20:00,11.1,11.11,11.08,11.1,54428.0,11.1,11.11,11.08,11.1,54428.0
2018-01-16 15:30:00,11.09,11.1,11.08,11.09,64944.0,11.09,11.1,11.08,11.09,64944.0
2018-01-16 15:40:00,11.09,11.1,11.08,11.09,83704.0,11.09,11.1,11.08,11.09,83704.0
2018-01-16 15:50:00,11.09,11.1,11.07,11.08,183104.0,11.09,11.1,11.07,11.08,183104.0
2018-01-17 09:30:00,11.13,11.13,11.09,11.11,72384.0,11.13,11.13,11.09,11.11,72384.0
2018-01-17 09:40:00,11.09,11.12,11.07,11.09,105664.0,11.09,11.12,11.07,11.09,105664.0
2018-01-17 09:50:00,11.09,11.12,11.08,11.09,20108.0,11.09,11.12,11.08,11.09,20108.0
2018-01-17 10:00:00,11.11,11.11,11.07,11.08,50160.0,11.11,11.11,11.07,11.08,50160.0
2018-01-17 10:10:00,11.07,11.08,11.04,11.04,46000.0,11.07,11.08,11.04,11.04,46000.0
2018-01-17 10:20:00,11.04,11.06,11.02,11.02,39756.0,11.04,11.06,11.02,11.02,39756.0
2018-01-17 10:30:00,11.02,11.06,11.02,11.05,43304.0,11.02,11.06,11.02,11.05,43304.0
2018-01-17 10:40:00,11.06,11.06,11.04,11.06,33552.0,11.06,11.06,11.04,11.06,33552.0
2018-01-17 10:50:00,11.06,11.06,11.04,11.06,34472.0,11.06,11.06,11.04,11.06,34472.0
2018-01-17 11:00:00,11.06,11.06,11.04,11.05,26128.0,11.06,11.06,11.04,11.05,26128.0
2018-01-17 11:10:00,11.05,11.07,11.05,11.06,77116.0,11.05,11.07,11.05,11.06,77116.0
2018-01-17 11:20:00,11.06,11.08,11.06,11.06,113880.0,11.06,11.08,11.06,11.06,113880.0
2018-01-17 11:30:00,11.07,11.07,11.06,11.06,74536.0,11.07,11.07,11.06,11.06,74536.0
2018-01-17 11:40:00,11.06,11.07,11.05,11.06,126120.0,11.06,11.07,11.05,11.06,126120.0
2018-01-17 11:50:00,11.06,11.08,11.06,11.06,147280.0,11.06,11.08,11.06,11.06,147280.0
2018-01-17 12:00:00,11.06,11.07,11.06,11.07,14568.0,11.06,11.07,11.06,11.07,14568.0
2018-01-17 12:10:00,11.07,11.08,11.07,11.07,24020.0,11.07,11.08,11.07,11.07,24020.0
2018-01-17 12:20:00,11.08,11.08,11.07,11.07,146144.0,11.08,11.08,11.07,11.07,146144.0
2018-01-17 12:30:00,11.07,11.09,11.07,11.09,51428.0,11.07,11.09,11.07,11.09,51428.0
2018-01-17 12:40:00,11.09,11.09,11.08,11.08,46584.0,11.09,11.09,11.08,11.08,46584.0
2018-01-17 12:50:00,11.08,11.1,11.08,11.1,114376.0,11.08,11.1,11.08,11.1,114376.0
2018-01-17 13:00:00,11.1,11.1,11.09,11.09,73152.0,11.1,11.1,11.09,11.09,73152.0
2018-01-17 13:10:00,11.09,11.09,11.08,11.08,42560.0,11.09,11.09,11.08,11.08,42560.0
2018-01-17 13:20:00,11.08,11.08,11.05,11.06,90572.0,11.08,11.08,11.05,11.06,90572.0
2018-01-17 13:30:00,11.06,11.07,11.06,11.07,31640.0,11.06,11.07,11.06,11.07,31640.0
2018-01-17 13:40:00,11.07,11.08,11.07,11.08,84132.0,11.07,11.08,11.07,11.08,84132.0
2018-01-17 13:50:00,11.08,11.08,11.07,11.07,33024.0,11.08,11.08,11.07,11.07,33024.0
2018-01-17 14:00:00,11.07,11.07,11.06,11.06,56992.0,11.07,11.07,11.06,11.06,56992.0
2018-01-17 14:10:00,11.06,11.07,11.06,11.06,53932.0,11.06,11.07,11.06,11.06,53932.0
2018-01-17 14:20:00,11.07,11.07,11.05,11.06,48604.0,11.07,11.07,11.05,11.06,48604.0
2018-01-17 14:30:00,11.06,11.06,11.04,11.05,103532.0,11.06,11.06,11.04,11.05,103532.0
2018-01-17 14:40:00,11.05,11.05,11.04,11.04,69976.0,11.05,11.05,11.04,11.04,69976.0
2018-01-17 14:50:00,11.04,11.05,11.04,11.04,71696.0,11.04,11.05,11.04,11.04,71696.0
2018-01-17 15:00:00,11.04,11.07,11.04,11.07,61048.0,11.04,11.07,11.04,11.07,61048.0
2018-01-17 15:10:00,11.07,11.08,11.06,11.07,320088.0,11.07,11.08,11.06,11.07,320088.0
2018-01-17 15:20:00,11.07,11.08,11.06,11.07,146800.0,11.07,11.08,11.06,11.07,146800.0
2018-01-17 15:30:00,11.07,11.09,11.07,11.09,311020.0,11.07,11.09,11.07,11.09,311020.0
2018-01-17 15:40:00,11.09,11.1,11.09,11.09,175864.0,11.09,11.1,11.09,11.09,175864.0
2018-01-17 15:50:00,11.09,11.1,11.07,11.09,499580.0,11.09,11.1,11.07,11.09,499580.0
2018-01-18 09:30:00,11.07,11.12,11.06,11.11,81376.0,11.07,11.12,11.06,11.11,81376.0
2018-01-18 09:40:00,11.11,11.15,11.11,11.14,57216.0,11.11,11.15,11.11,11.14,57216.0
2018-01-18 09:50:00,11.14,11.15,11.12,11.14,46640.0,11.14,11.15,11.12,11.14,46640.0
2018-01-18 10:00:00,11.14,11.15,11.12,11.12,47892.0,11.14,11.15,11.12,11.12,47892.0
2018-01-18 10:10:00,11.13,11.13,11.11,11.13,39184.0,11.13,11.13,11.11,11.13,39184.0
2018-01-18 10:20:00,11.13,11.13,11.11,11.13,38448.0,11.13,11.13,11.11,11.13,38448.0
2018-01-18 10:30:00,11.13,11.14,11.11,11.13,38344.0,11.13,11.14,11.11,11.13,38344.0
2018-01-18 10:40:00,11.13,11.13,11.11,11.11,31824.0,11.13,11.13,11.11,11.11,31824.0
2018-01-18 10:50:00,11.1,11.11,11.09,11.1,57832.0,11.1,11.11,11.09,11.1,57832.0
2018-01-18 11:00:00,11.09,11.11,11.09,11.11,26000.0,11.09,11.11,11.09,11.11,26000.0
2018-01-18 11:10:00,11.1,11.12,11.1,11.12,46688.0,11.1,11.12,11.1,11.12,46688.0
2018-01-18 11:20:00,11.13,11.13,11.1,11.1,28080.0,11.13,11.13,11.1,11.1,28080.0
2018-01-18 11:30:00,11.1,11.1,11.09,11.09,26392.0,11.1,11.1,11.09,11.09,26392.0
2018-01-18 11:40:00,11.1,11.1,11.09,11.1,31568.0,11.1,11.1,11.09,11.1,31568.0
2018-01-18 11:50:00,11.1,11.11,11.1,11.11,17592.0,11.1,11.11,11.1,11.11,17592.0
2018-01-18 12:00:00,11.1,11.12,11.1,11.1,26264.0,11.1,11.12,11.1,11.1,26264.0
2018-01-18 12:10:00,11.1,11.11,11.1,11.1,24768.0,11.1,11.11,11.1,11.1,24768.0
2018-01-18 12:20:00,11.1,11.11,11.1,11.11,25760.0,11.1,11.11,11.1,11.11,25760.0
2018-01-18 12:30:00,11.11,11.11,11.1,11.1,19844.0,11.11,11.11,11.1,11.1,19844.0
2018-01-18 12:40:00,11.11,11.11,11.1,11.1,19912.0,11.11,11.11,11.1,11.1,19912.0
2018-01-18 12:50:00,11.1,11.11,11.1,11.11,22224.0,11.1,11.11,11.1,11.11,22224.0
2018-01-18 13:00:00,11.11,11.12,11.1,11.12,27600.0,11.11,11.12,11.1,11.12,27600.0
2018-01-18 13:10:00,11.12,11.13,11.11,11.12,49844.0,11.12,11.13,11.11,11.12,49844.0
2018-01-18 13:20:00,11.12,11.12,11.11,11.11,18476.0,11.12,11.12,11.11,11.11,18476.0
2018-01-18 13:30:00,11.11,11.11,11.1,11.11,40024.0,11.11,11.11,11.1,11.11,40024.0
2018-01-18 13:40:00,11.11,11.13,11.11,11.13,46920.0,11.11,11.13,11.11,11.13,46920.0
2018-01-18 13:50:00,11.13,11.16,11.12,11.16,59528.0,11.13,11.16,11.12,11.16,59528.0
2018-01-18 14:00:00,11.15,11.16,11.15,11.15,37308.0,11.15,11.16,11.15,11.15,37308.0
2018-01-18 14:10:00,11.15,11.16,11.15,11.15,34248.0,11.15,11.16,11.15,11.15,34248.0
2018-01-18 14:20:00,11.15,11.18,11.15,11.18,46204.0,11.15,11.18,11.15,11.18,46204.0
2018-01-18 14:30:00,11.18,11.19,11.17,11.18,64224.0,11.18,11.19,11.17,11.18,64224.0
2018-01-18 14:40:00,11.18,11.19,11.18,11.18,71240.0,11.18,11.19,11.18,11.18,71240.0
2018-01-18 14:50:00,11.18,11.19,11.17,11.17,65592.0,11.18,11.19,11.17,11.17,65592.0
2018-01-18 15:00:00,11.17,11.18,11.15,11.18,67768.0,11.17,11.18,11.15,11.18,67768.0
2018-01-18 15:10:00,11.18,11.18,11.16,11.17,60412.0,11.18,11.18,11.16,11.17,60412.0
2018-01-18 15:20:00,11.17,11.17,11.15,11.17,66916.0,11.17,11.17,11.15,11.17,66916.0
2018-01-18 15:30:00,11.17,11.17,11.15,11.16,107580.0,11.17,11.17,11.15,11.16,107580.0
2018-01-18 15:40:00,11.16,11.16,11.15,11.15,115516.0,11.16,11.16,11.15,11.15,115516.0
2018-01-18 15:50:00,11.15,11.16,11.14,11.15,284852.0,11.15,11.16,11.14,11.15,284852.0
2018-01-19 09:30:00,11.25,11.3,11.19,11.2,161932.0,11.25,11.3,11.19,11.2,161932.0
2018-01-19 09:40:00,11.21,11.21,11.17,11.2,66200.0,11.21,11.21,11.17,11.2,66200.0
2018-01-19 09:50:00,11.2,11.24,11.19,11.23,97412.0,11.2,11.24,11.19,11.23,97412.0
2018-01-19 10:00:00,11.23,11.24,11.19,11.23,111484.0,11.23,11.24,11.19,11.23,111484.0
2018-01-19 10:10:00,11.23,11.26,11.21,11.24,52216.0,11.23,11.26,11.21,11.24,52216.0
2018-01-19 10:20:00,11.25,11.3,11.25,11.29,78840.0,11.25,11.3,11.25,11.29,78840.0
2018-01-19 10:30:00,11.29,11.29,11.24,11.26,125184.0,11.29,11.29,11.24,11.26,125184.0
2018-01-19 10:40:00,11.26,11.31,11.26,11.29,141528.0,11.26,11.31,11.26,11.29,141528.0
2018-01-19 10:50:00,11.29,11.31,11.29,11.3,73328.0,11.29,11.31,11.29,11.3,73328.0
2018-01-19 11:00:00,11.3,11.52,11.29,11.34,519248.0,11.3,11.52,11.29,11.34,519248.0
2018-01-19 11:10:00,11.34,11.37,11.33,11.34,79412.0,11.34,11.37,11.33,11.34,79412.0
2018-01-19 11:20:00,11.35,11.35,11.33,11.34,107880.0,11.35,11.35,11.33,11.34,107880.0
2018-01-19 11:30:00,11.34,11.34,11.31,11.31,63516.0,11.34,11.34,11.31,11.31,63516.0
2018-01-19 11:40:00,11.31,11.32,11.3,11.3,50256.0,11.31,11.32,11.3,11.3,50256.0
2018-01-19 11:50:00,11.3,11.31,11.3,11.3,42432.0,11.3,11.31,11.3,11.3,42432.0
2018-01-19 12:00:00,11.29,11.31,11.29,11.29,37000.0,11.29,11.31,11.29,11.29,37000.0
2018-01-19 12:10:00,11.29,11.3,11.29,11.3,30816.0,11.29,11.3,11.29,11.3,30816.0
2018-01-19 12:20:00,11.3,11.3,11.29,11.3,36340.0,11.3,11.3,11.29,11.3,36340.0
2018-01-19 12:30:00,11.3,11.3,11.29,11.3,69496.0,11.3,11.3,11.29,11.3,69496.0
2018-01-19 12:40:00,11.29,11.3,11.29,11.3,32800.0,11.29,11.3,11.29,11.3,32800.0
2018-01-19 12:50:00,11.29,11.3,11.28,11.29,56792.0,11.29,11.3,11.28,11.29,56792.0
2018-01-19 13:00:00,11.29,11.29,11.28,11.29,27092.0,11.29,11.29,11.28,11.29,27092.0
2018-01-19 13:10:00,11.29,11.3,11.28,11.3,35744.0,11.29,11.3,11.28,11.3,35744.0
2018-01-19 13:20:00,11.3,11.31,11.3,11.3,38660.0,11.3,11.31,11.3,11.3,38660.0
2018-01-19 13:30:00,11.31,11.31,11.3,11.31,41696.0,11.31,11.31,11.3,11.31,41696.0
2018-01-19 13:40:00,11.31,11.32,11.3,11.31,36324.0,11.31,11.32,11.3,11.31,36324.0
2018-01-19 13:50:00,11.31,11.32,11.31,11.32,46104.0,11.31,11.32,11.31,11.32,46104.0
2018-01-19 14:00:00,11.32,11.34,11.32,11.33,68944.0,11.32,11.34,11.32,11.33,68944.0
2018-01-19 14:10:00,11.34,11.36,11.34,11.35,50412.0,11.34,11.36,11.34,11.35,50412.0
2018-01-19 14:20:00,11.35,11.36,11.35,11.35,57408.0,11.35,11.36,11.35,11.35,57408.0
2018-01-19 14:30:00,11.35,11.36,11.35,11.35,38236.0,11.35,11.36,11.35,11.35,38236.0
2018-01-19 14:40:00,11.35,11.35,11.34,11.35,55728.0,11.35,11.35,11.34,11.35,55728.0
2018-01-19 14:50:00,11.35,11.36,11.34,11.35,51696.0,11.35,11.36,11.34,11.35,51696.0
2018-01-19 15:00:00,11.35,11.35,11.35,11.35,93100.0,11.35,11.35,11.35,11.35,93100.0
2018-01-19 15:10:00,11.35,11.35,11.34,11.35,52632.0,11.35,11.35,11.34,11.35,52632.0
2018-01-19 15:20:00,11.35,11.36,11.35,11.36,65240.0,11.35,11.36,11.35,11.36,65240.0
2018-01-19 15:30:00,11.36,11.37,11.36,11.36,74424.0,11.36,11.37,11.36,11.36,74424.0
2018-01-19 15:40:00,11.37,11.38,11.37,11.38,206824.0,11.37,11.38,11.37,11.38,206824.0
2018-01-19 15:50:00,11.39,11.42,11.38,11.42,560240.0,11.39,11.42,11.38,11.42,560240.0
2018-01-22 09:30:00,11.42,11.46,11.35,11.38,144392.0,11.42,11.46,11.35,11.38,144392.0
2018-01-22 09:40:00,11.36,11.36,11.25,11.25,99612.0,11.36,11.36,11.25,11.25,99612.0
2018-01-22 09:50:00,11.26,11.31,11.24,11.31,114832.0,11.26,11.31,11.24,11.31,114832.0
2018-01-22 10:00:00,11.31,11.33,11.28,11.3,92740.0,11.31,11.33,11.28,11.3,92740.0
2018-01-22 10:10:00,11.3,11.33,11.3,11.32,53532.0,11.3,11.33,11.3,11.32,53532.0
2018-01-22 10:20:00,11.32,11.36,11.31,11.35,52132.0,11.32,11.36,11.31,11.35,52132.0
2018-01-22 10:30:00,11.35,11.36,11.33,11.33,69952.0,11.35,11.36,11.33,11.33,69952.0
2018-01-22 10:40:00,11.33,11.33,11.31,11.32,46300.0,11.33,11.33,11.31,11.32,46300.0
2018-01-22 10:50:00,11.32,11.33,11.31,11.33,39024.0,11.32,11.33,11.31,11.33,39024.0
2018-01-22 11:00:00,11.33,11.35,11.33,11.35,45792.0,11.33,11.35,11.33,11.35,45792.0
2018-01-22 11:10:00,11.35,11.35,11.3,11.3,42524.0,11.35,11.35,11.3,11.3,42524.0
2018-01-22 11:20:00,11.3,11.31,11.3,11.31,69876.0,11.3,11.31,11.3,11.31,69876.0
2018-01-22 11:30:00,11.31,11.34,11.31,11.34,52472.0,11.31,11.34,11.31,11.34,52472.0
2018-01-22 11:40:00,11.33,11.33,11.32,11.33,24608.0,11.33,11.33,11.32,11.33,24608.0
2018-01-22 11:50:00,11.32,11.33,11.31,11.33,45860.0,11.32,11.33,11.31,11.33,45860.0
2018-01-22 12:00:00,11.33,11.37,11.33,11.37,32400.0,11.33,11.37,11.33,11.37,32400.0
2018-01-22 12:10:00,11.37,11.37,11.35,11.36,42460.0,11.37,11.37,11.35,11.36,42460.0
2018-01-22 12:20:00,11.36,11.36,11.34,11.35,72892.0,11.36,11.36,11.34,11.35,72892.0
2018-01-22 12:30:00,11.35,11.35,11.34,11.35,60500.0,11.35,11.35,11.34,11.35,60500.0
2018-01-22 12:40:00,11.35,11.37,11.35,11.36,74288.0,11.35,11.37,11.35,11.36,74288.0
2018-01-22 12:50:00,11.36,11.38,11.36,11.37,70972.0,11.36,11.38,11.36,11.37,70972.0
2018-01-22 13:00:00,11.37,11.38,11.36,11.38,34652.0,11.37,11.38,11.36,11.38,34652.0
2018-01-22 13:10:00,11.38,11.4,11.38,11.4,78036.0,11.38,11.4,11.38,11.4,78036.0
2018-01-22 13:20:00,11.4,11.41,11.4,11.41,48232.0,11.4,11.41,11.4,11.41,48232.0
2018-01-22 13:30:00,11.41,11.42,11.41,11.42,59232.0,11.41,11.42,11.41,11.42,59232.0
2018-01-22 13:40:00,11.42,11.43,11.41,11.42,49400.0,11.42,11.43,11.41,11.42,49400.0
2018-01-22 13:50:00,11.42,11.43,11.41,11.43,67016.0,11.42,11.43,11.41,11.43,67016.0
2018-01-22 14:00:00,11.42,11.43,11.4,11.4,519680.0,11.42,11.43,11.4,11.4,519680.0
2018-01-22 14:10:00,11.4,11.4,11.38,11.38,54520.0,11.4,11.4,11.38,11.38,54520.0
2018-01-22 14:20:00,11.38,11.39,11.37,11.38,75260.0,11.38,11.39,11.37,11.38,75260.0
2018-01-22 14:30:00,11.38,11.39,11.37,11.37,135500.0,11.38,11.39,11.37,11.37,135500.0
2018-01-22 14:40:00,11.37,11.38,11.36,11.37,80420.0,11.37,11.38,11.36,11.37,80420.0
2018-01-22 14:50:00,11.37,11.37,11.35,11.35,59660.0,11.37,11.37,11.35,11.35,59660.0
2018-01-22 15:00:00,11.35,11.37,11.34,11.37,92520.0,11.35,11.37,11.34,11.37,92520.0
2018-01-22 15:10:00,11.37,11.38,11.37,11.37,98332.0,11.37,11.38,11.37,11.37,98332.0
2018-01-22 15:20:00,11.37,11.38,11.37,11.37,67040.0,11.37,11.38,11.37,11.37,67040.0
2018-01-22 15:30:00,11.37,11.37,11.36,11.36,134196.0,11.37,11.37,11.36,11.36,134196.0
2018-01-22 15:40:00,11.36,11.38,11.36,11.37,145940.0,11.36,11.38,11.36,11.37,145940.0
2018-01-22 15:50:00,11.37,11.37,11.35,11.36,443148.0,11.37,11.37,11.35,11.36,443148.0
2018-01-23 09:30:00,11.36,11.4,11.31,11.31,64232.0,11.36,11.4,11.31,11.31,64232.0
2018-01-23 09:40:00,11.31,11.33,11.29,11.3,57728.0,11.31,11.33,11.29,11.3,57728.0
2018-01-23 09:50:00,11.3,11.3,11.25,11.27,79016.0,11.3,11.3,11.25,11.27,79016.0
2018-01-23 10:00:00,11.27,11.28,11.26,11.27,29564.0,11.27,11.28,11.26,11.27,29564.0
2018-01-23 10:10:00,11.28,11.3,11.27,11.29,46244.0,11.28,11.3,11.27,11.29,46244.0
2018-01-23 10:20:00,11.29,11.3,11.27,11.27,38428.0,11.29,11.3,11.27,11.27,38428.0
2018-01-23 10:30:00,11.26,11.29,11.25,11.29,41420.0,11.26,11.29,11.25,11.29,41420.0
2018-01-23 10:40:00,11.29,11.3,11.28,11.29,52448.0,11.29,11.3,11.28,11.29,52448.0
2018-01-23 10:50:00,11.29,11.29,11.27,11.28,46088.0,11.29,11.29,11.27,11.28,46088.0
2018-01-23 11:00:00,11.29,11.3,11.28,11.29,83480.0,11.29,11.3,11.28,11.29,83480.0
2018-01-23 11:10:00,11.29,11.33,11.29,11.33,52008.0,11.29,11.33,11.29,11.33,52008.0
2018-01-23 11:20:00,11.34,11.35,11.32,11.32,41832.0,11.34,11.35,11.32,11.32,41832.0
2018-01-23 11:30:00,11.32,11.32,11.3,11.31,64116.0,11.32,11.32,11.3,11.31,64116.0
2018-01-23 11:40:00,11.3,11.31,11.29,11.29,56792.0,11.3,11.31,11.29,11.29,56792.0
2018-01-23 11:50:00,11.29,11.29,11.28,11.29,51332.0,11.29,11.29,11.28,11.29,51332.0
2018-01-23 12:00:00,11.28,11.29,11.28,11.29,17876.0,11.28,11.29,11.28,11.29,17876.0
2018-01-23 12:10:00,11.29,11.3,11.29,11.3,20788.0,11.29,11.3,11.29,11.3,20788.0
2018-01-23 12:20:00,11.29,11.31,11.29,11.3,23708.0,11.29,11.31,11.29,11.3,23708.0
2018-01-23 12:30:00,11.3,11.31,11.3,11.31,32984.0,11.3,11.31,11.3,11.31,32984.0
2018-01-23 12:40:00,11.31,11.31,11.3,11.3,17144.0,11.31,11.31,11.3,11.3,17144.0
2018-01-23 12:50:00,11.3,11.31,11.29,11.3,52324.0,11.3,11.31,11.29,11.3,52324.0
2018-01-23 13:00:00,11.3,11.3,11.29,11.29,32596.0,11.3,11.3,11.29,11.29,32596.0
2018-01-23 13:10:00,11.29,11.29,11.29,11.29,38224.0,11.29,11.29,11.29,11.29,38224.0
2018-01-23 13:20:00,11.29,11.29,11.26,11.27,94656.0,11.29,11.29,11.26,11.27,94656.0
2018-01-23 13:30:00,11.27,11.28,11.26,11.28,168644.0,11.27,11.28,11.26,11.28,168644.0
2018-01-23 13:40:00,11.28,11.29,11.28,11.28,132924.0,11.28,11.29,11.28,11.28,132924.0
2018-01-23 13:50:00,11.28,11.28,11.27,11.27,40704.0,11.28,11.28,11.27,11.27,40704.0
2018-01-23 14:00:00,11.27,11.27,11.26,11.26,48376.0,11.27,11.27,11.26,11.26,48376.0
2018-01-23 14:10:00,11.26,11.27,11.24,11.25,55612.0,11.26,11.27,11.24,11.25,55612.0
2018-01-23 14:20:00,11.24,11.25,11.24,11.24,84468.0,11.24,11.25,11.24,11.24,84468.0
2018-01-23 14:30:00,11.24,11.25,11.24,11.25,47372.0,11.24,11.25,11.24,11.25,47372.0
2018-01-23 14:40:00,11.25,11.25,11.24,11.25,198432.0,11.25,11.25,11.24,11.25,198432.0
2018-01-23 14:50:00,11.25,11.27,11.24,11.27,351640.0,11.25,11.27,11.24,11.27,351640.0
2018-01-23 15:00:00,11.27,11.27,11.24,11.26,164380.0,11.27,11.27,11.24,11.26,164380.0
2018-01-23 15:10:00,11.26,11.26,11.25,11.25,79416.0,11.26,11.26,11.25,11.25,79416.0
2018-01-23 15:20:00,11.25,11.26,11.25,11.26,82364.0,11.25,11.26,11.25,11.26,82364.0
2018-01-23 15:30:00,11.26,11.27,11.25,11.26,103264.0,11.26,11.27,11.25,11.26,103264.0
2018-01-23 15:40:00,11.26,11.27,11.26,11.26,200592.0,11.26,11.27,11.26,11.26,200592.0
2018-01-23 15:50:00,11.26,11.26,11.24,11.25,532960.0,11.26,11.26,11.24,11.25,532960.0
2018-01-24 09:30:00,11.29,11.3,11.25,11.26,67476.0,11.29,11.3,11.25,11.26,67476.0
2018-01-24 09:40:00,11.27,11.29,11.26,11.26,56360.0,11.27,11.29,11.26,11.26,56360.0
2018-01-24 09:50:00,11.26,11.28,11.25,11.28,17856.0,11.26,11.28,11.25,11.28,17856.0
2018-01-24 10:00:00,11.28,11.32,11.28,11.32,25800.0,11.28,11.32,11.28,11.32,25800.0
2018-01-24 10:10:00,11.33,11.34,11.31,11.32,46400.0,11.33,11.34,11.31,11.32,46400.0
2018-01-24 10:20:00,11.33,11.33,11.29,11.3,135408.0,11.33,11.33,11.29,11.3,135408.0
2018-01-24 10:30:00,11.3,11.3,11.28,11.28,51276.0,11.3,11.3,11.28,11.28,51276.0
2018-01-24 10:40:00,11.28,11.29,11.27,11.28,45020.0,11.28,11.29,11.27,11.28,45020.0
2018-01-24 10:50:00,11.28,11.28,11.25,11.26,32104.0,11.28,11.28,11.25,11.26,32104.0
2018-01-24 11:00:00,11.27,11.28,11.26,11.26,14956.0,11.27,11.28,11.26,11.26,14956.0
2018-01-24 11:10:00,11.26,11.26,11.21,11.21,50184.0,11.26,11.26,11.21,11.21,50184.0
2018-01-24 11:20:00,11.22,11.22,11.2,11.2,82428.0,11.22,11.22,11.2,11.2,82428.0
2018-01-24 11:30:00,11.2,11.21,11.16,11.17,93780.0,11.2,11.21,11.16,11.17,93780.0
2018-01-24 11:40:00,11.17,11.2,11.14,11.14,59396.0,11.17,11.2,11.14,11.14,59396.0
2018-01-24 11:50:00,11.13,11.19,11.13,11.18,57368.0,11.13,11.19,11.13,11.18,57368.0
2018-01-24 12:00:00,11.18,11.18,11.15,11.18,36572.0,11.18,11.18,11.15,11.18,36572.0
2018-01-24 12:10:00,11.18,11.19,11.15,11.15,54268.0,11.18,11.19,11.15,11.15,54268.0
2018-01-24 12:20:00,11.15,11.15,11.13,11.13,37964.0,11.15,11.15,11.13,11.13,37964.0
2018-01-24 12:30:00,11.14,11.15,11.14,11.15,50840.0,11.14,11.15,11.14,11.15,50840.0
2018-01-24 12:40:00,11.15,11.15,11.14,11.15,25972.0,11.15,11.15,11.14,11.15,25972.0
2018-01-24 12:50:00,11.15,11.15,11.13,11.14,53644.0,11.15,11.15,11.13,11.14,53644.0
2018-01-24 13:00:00,11.14,11.14,11.11,11.12,56784.0,11.14,11.14,11.11,11.12,56784.0
2018-01-24 13:10:00,11.12,11.13,11.12,11.12,37588.0,11.12,11.13,11.12,11.12,37588.0
2018-01-24 13:20:00,11.12,11.13,11.12,11.13,182520.0,11.12,11.13,11.12,11.13,182520.0
2018-01-24 13:30:00,11.14,11.17,11.13,11.17,132556.0,11.14,11.17,11.13,11.17,132556.0
2018-01-24 13:40:00,11.17,11.2,11.17,11.19,46324.0,11.17,11.2,11.17,11.19,46324.0
2018-01-24 13:50:00,11.19,11.19,11.17,11.18,58320.0,11.19,11.19,11.17,11.18,58320.0
2018-01-24 14:00:00,11.18,11.18,11.16,11.16,59888.0,11.18,11.18,11.16,11.16,59888.0
2018-01-24 14:10:00,11.16,11.18,11.15,11.18,68152.0,11.16,11.18,11.15,11.18,68152.0
2018-01-24 14:20:00,11.18,11.2,11.18,11.2,77752.0,11.18,11.2,11.18,11.2,77752.0
2018-01-24 14:30:00,11.2,11.21,11.19,11.2,45448.0,11.2,11.21,11.19,11.2,45448.0
2018-01-24 14:40:00,11.2,11.22,11.2,11.22,49852.0,11.2,11.22,11.2,11.22,49852.0
2018-01-24 14:50:00,11.22,11.22,11.19,11.2,142248.0,11.22,11.22,11.19,11.2,142248.0
2018-01-24 15:00:00,11.2,11.2,11.18,11.19,60488.0,11.2,11.2,11.18,11.19,60488.0
2018-01-24 15:10:00,11.19,11.19,11.17,11.17,125428.0,11.19,11.19,11.17,11.17,125428.0
2018-01-24 15:20:00,11.18,11.18,11.15,11.17,151304.0,11.18,11.18,11.15,11.17,151304.0
2018-01-24 15:30:00,11.17,11.17,11.16,11.17,98112.0,11.17,11.17,11.16,11.17,98112.0
2018-01-24 15:40:00,11.17,11.18,11.15,11.18,212784.0,11.17,11.18,11.15,11.18,212784.0
2018-01-24 15:50:00,11.18,11.2,11.17,11.18,637304.0,11.18,11.2,11.17,11.18,637304.0
2018-01-25 09:30:00,11.22,11.29,11.22,11.26,60884.0,11.22,11.29,11.22,11.26,60884.0
2018-01-25 09:40:00,11.25,11.28,11.25,11.26,13816.0,11.25,11.28,11.25,11.26,13816.0
2018-01-25 09:50:00,11.26,11.27,11.22,11.22,41124.0,11.26,11.27,11.22,11.22,41124.0
2018-01-25 10:00:00,11.22,11.22,11.19,11.19,41220.0,11.22,11.22,11.19,11.19,41220.0
2018-01-25 10:10:00,11.18,11.2,11.17,11.2,17268.0,11.18,11.2,11.17,11.2,17268.0
2018-01-25 10:20:00,11.21,11.22,11.21,11.22,27192.0,11.21,11.22,11.21,11.22,27192.0
2018-01-25 10:30:00,11.23,11.23,11.22,11.22,38472.0,11.23,11.23,11.22,11.22,38472.0
2018-01-25 10:40:00,11.21,11.22,11.2,11.21,24412.0,11.21,11.22,11.2,11.21,24412.0
2018-01-25 10:50:00,11.21,11.22,11.19,11.19,25480.0,11.21,11.22,11.19,11.19,25480.0
2018-01-25 11:00:00,11.18,11.21,11.17,11.2,21492.0,11.18,11.21,11.17,11.2,21492.0
2018-01-25 11:10:00,11.2,11.2,11.19,11.19,41592.0,11.2,11.2,11.19,11.19,41592.0
2018-01-25 11:20:00,11.19,11.2,11.19,11.19,25460.0,11.19,11.2,11.19,11.19,25460.0
2018-01-25 11:30:00,11.2,11.21,11.19,11.21,26072.0,11.2,11.21,11.19,11.21,26072.0
2018-01-25 11:40:00,11.21,11.22,11.2,11.21,37600.0,11.21,11.22,11.2,11.21,37600.0
2018-01-25 11:50:00,11.21,11.23,11.21,11.21,35240.0,11.21,11.23,11.21,11.21,35240.0
2018-01-25 12:00:00,11.21,11.22,11.21,11.22,25320.0,11.21,11.22,11.21,11.22,25320.0
2018-01-25 12:10:00,11.22,11.23,11.22,11.23,27292.0,11.22,11.23,11.22,11.23,27292.0
2018-01-25 12:20:00,11.23,11.23,11.2,11.21,34708.0,11.23,11.23,11.2,11.21,34708.0
2018-01-25 12:30:00,11.21,11.22,11.2,11.21,18944.0,11.21,11.22,11.2,11.21,18944.0
2018-01-25 12:40:00,11.21,11.21,11.2,11.2,14560.0,11.21,11.21,11.2,11.2,14560.0
2018-01-25 12:50:00,11.2,11.21,11.19,11.19,27332.0,11.2,11.21,11.19,11.19,27332.0
2018-01-25 13:00:00,11.19,11.2,11.19,11.2,20800.0,11.19,11.2,11.19,11.2,20800.0
2018-01-25 13:10:00,11.2,11.21,11.19,11.2,19268.0,11.2,11.21,11.19,11.2,19268.0
2018-01-25 13:20:00,11.2,11.2,11.19,11.19,22000.0,11.2,11.2,11.19,11.19,22000.0
2018-01-25 13:30:00,11.19,11.2,11.19,11.2,23200.0,11.19,11.2,11.19,11.2,23200.0
2018-01-25 13:40:00,11.2,11.21,11.2,11.2,48360.0,11.2,11.21,11.2,11.2,48360.0
2018-01-25 13:50:00,11.2,11.22,11.2,11.21,19516.0,11.2,11.22,11.2,11.21,19516.0
2018-01-25 14:00:00,11.21,11.22,11.21,11.22,47724.0,11.21,11.22,11.21,11.22,47724.0
2018-01-25 14:10:00,11.22,11.22,11.2,11.21,26468.0,11.22,11.22,11.2,11.21,26468.0
2018-01-25 14:20:00,11.21,11.22,11.2,11.21,39620.0,11.21,11.22,11.2,11.21,39620.0
2018-01-25 14:30:00,11.22,11.22,11.2,11.2,22624.0,11.22,11.22,11.2,11.2,22624.0
2018-01-25 14:40:00,11.2,11.2,11.18,11.18,30016.0,11.2,11.2,11.18,11.18,30016.0
2018-01-25 14:50:00,11.18,11.2,11.18,11.19,62068.0,11.18,11.2,11.18,11.19,62068.0
2018-01-25 15:00:00,11.19,11.19,11.18,11.18,51208.0,11.19,11.19,11.18,11.18,51208.0
2018-01-25 15:10:00,11.18,11.19,11.17,11.19,51272.0,11.18,11.19,11.17,11.19,51272.0
2018-01-25 15:20:00,11.19,11.21,11.19,11.2,48360.0,11.19,11.21,11.19,11.2,48360.0
2018-01-25 15:30:00,11.2,11.2,11.19,11.19,87492.0,11.2,11.2,11.19,11.19,87492.0
2018-01-25 15:40:00,11.19,11.2,11.18,11.2,128888.0,11.19,11.2,11.18,11.2,128888.0
2018-01-25 15:50:00,11.2,11.26,11.2,11.24,881124.0,11.2,11.26,11.2,11.24,881124.0
2018-01-26 09:30:00,11.25,11.27,11.19,11.21,76496.0,11.25,11.27,11.19,11.21,76496.0
2018-01-26 09:40:00,11.21,11.21,11.18,11.19,26832.0,11.21,11.21,11.18,11.19,26832.0
2018-01-26 09:50:00,11.19,11.2,11.17,11.18,31792.0,11.19,11.2,11.17,11.18,31792.0
2018-01-26 10:00:00,11.18,11.2,11.17,11.19,43728.0,11.18,11.2,11.17,11.19,43728.0
2018-01-26 10:10:00,11.19,11.2,11.18,11.2,23404.0,11.19,11.2,11.18,11.2,23404.0
2018-01-26 10:20:00,11.19,11.2,11.18,11.2,17404.0,11.19,11.2,11.18,11.2,17404.0
2018-01-26 10:30:00,11.2,11.23,11.2,11.22,82936.0,11.2,11.23,11.2,11.22,82936.0
2018-01-26 10:40:00,11.22,11.23,11.21,11.21,17804.0,11.22,11.23,11.21,11.21,17804.0
2018-01-26 10:50:00,11.22,11.22,11.21,11.22,21312.0,11.22,11.22,11.21,11.22,21312.0
2018-01-26 11:00:00,11.22,11.22,11.22,11.22,20140.0,11.22,11.22,11.22,11.22,20140.0
2018-01-26 11:10:00,11.22,11.23,11.22,11.23,25576.0,11.22,11.23,11.22,11.23,25576.0
2018-01-26 11:20:00,11.23,11.23,11.22,11.22,19720.0,11.23,11.23,11.22,11.22,19720.0
2018-01-26 11:30:00,11.22,11.23,11.21,11.22,17268.0,11.22,11.23,11.21,11.22,17268.0
2018-01-26 11:40:00,11.22,11.22,11.21,11.21,24000.0,11.22,11.22,11.21,11.21,24000.0
2018-01-26 11:50:00,11.21,11.22,11.2,11.21,15656.0,11.21,11.22,11.2,11.21,15656.0
2018-01-26 12:00:00,11.21,11.21,11.2,11.2,15160.0,11.21,11.21,11.2,11.2,15160.0
2018-01-26 12:10:00,11.21,11.21,11.2,11.2,10376.0,11.21,11.21,11.2,11.2,10376.0
2018-01-26 12:20:00,11.2,11.23,11.2,11.23,26800.0,11.2,11.23,11.2,11.23,26800.0
2018-01-26 12:30:00,11.22,11.23,11.22,11.23,16740.0,11.22,11.23,11.22,11.23,16740.0
2018-01-26 12:40:00,11.23,11.25,11.23,11.24,22564.0,11.23,11.25,11.23,11.24,22564.0
2018-01-26 12:50:00,11.24,11.25,11.24,11.24,21760.0,11.24,11.25,11.24,11.24,21760.0
2018-01-26 13:00:00,11.24,11.25,11.24,11.24,14348.0,11.24,11.25,11.24,11.24,14348.0
2018-01-26 13:10:00,11.24,11.26,11.24,11.25,13404.0,11.24,11.26,11.24,11.25,13404.0
2018-01-26 13:20:00,11.25,11.26,11.25,11.26,26240.0,11.25,11.26,11.25,11.26,26240.0
2018-01-26 13:30:00,11.26,11.26,11.25,11.26,21408.0,11.26,11.26,11.25,11.26,21408.0
2018-01-26 13:40:00,11.26,11.26,11.25,11.25,11200.0,11.26,11.26,11.25,11.25,11200.0
2018-01-26 13:50:00,11.25,11.26,11.25,11.26,48624.0,11.25,11.26,11.25,11.26,48624.0
2018-01-26 14:00:00,11.25,11.26,11.25,11.25,22800.0,11.25,11.26,11.25,11.25,22800.0
2018-01-26 14:10:00,11.25,11.28,11.25,11.28,56532.0,11.25,11.28,11.25,11.28,56532.0
2018-01-26 14:20:00,11.28,11.29,11.27,11.27,67164.0,11.28,11.29,11.27,11.27,67164.0
2018-01-26 14:30:00,11.27,11.3,11.27,11.29,29508.0,11.27,11.3,11.27,11.29,29508.0
2018-01-26 14:40:00,11.29,11.3,11.29,11.3,33044.0,11.29,11.3,11.29,11.3,33044.0
2018-01-26 14:50:00,11.3,11.3,11.29,11.3,36760.0,11.3,11.3,11.29,11.3,36760.0
2018-01-26 15:00:00,11.29,11.3,11.29,11.3,29236.0,11.29,11.3,11.29,11.3,29236.0
2018-01-26 15:10:00,11.29,11.31,11.29,11.3,67560.0,11.29,11.31,11.29,11.3,67560.0
2018-01-26 15:20:00,11.3,11.31,11.3,11.31,51016.0,11.3,11.31,11.3,11.31,51016.0
2018-01-26 15:30:00,11.31,11.33,11.31,11.33,106340.0,11.31,11.33,11.31,11.33,106340.0
2018-01-26 15:40:00,11.33,11.33,11.32,11.33,114792.0,11.33,11.33,11.32,11.33,114792.0
2018-01-26 15:50:00,11.33,11.34,11.32,11.34,283256.0,11.33,11.34,11.32,11.34,283256.0
2018-01-29 09:30:00,11.32,11.32,11.27,11.31,28356.0,11.32,11.32,11.27,11.31,28356.0
2018-01-29 09:40:00,11.32,11.33,11.3,11.3,19676.0,11.32,11.33,11.3,11.3,19676.0
2018-01-29 09:50:00,11.3,11.3,11.28,11.29,14552.0,11.3,11.3,11.28,11.29,14552.0
2018-01-29 10:00:00,11.28,11.28,11.26,11.28,8296.0,11.28,11.28,11.26,11.28,8296.0
2018-01-29 10:10:00,11.27,11.28,11.26,11.26,11560.0,11.27,11.28,11.26,11.26,11560.0
2018-01-29 10:20:00,11.26,11.29,11.25,11.29,9284.0,11.26,11.29,11.25,11.29,9284.0
2018-01-29 10:30:00,11.28,11.28,11.25,11.26,23100.0,11.28,11.28,11.25,11.26,23100.0
2018-01-29 10:40:00,11.26,11.26,11.22,11.24,42780.0,11.26,11.26,11.22,11.24,42780.0
2018-01-29 10:50:00,11.23,11.26,11.23,11.24,60616.0,11.23,11.26,11.23,11.24,60616.0
2018-01-29 11:00:00,11.25,11.26,11.24,11.24,43236.0,11.25,11.26,11.24,11.24,43236.0
2018-01-29 11:10:00,11.24,11.24,11.21,11.21,19912.0,11.24,11.24,11.21,11.21,19912.0
2018-01-29 11:20:00,11.21,11.23,11.21,11.22,58248.0,11.21,11.23,11.21,11.22,58248.0
2018-01-29 11:30:00,11.22,11.23,11.21,11.23,27408.0,11.22,11.23,11.21,11.23,27408.0
2018-01-29 11:40:00,11.22,11.24,11.22,11.23,18380.0,11.22,11.24,11.22,11.23,18380.0
2018-01-29 11:50:00,11.22,11.22,11.22,11.22,12400.0,11.22,11.22,11.22,11.22,12400.0
2018-01-29 12:00:00,11.21,11.24,11.21,11.22,21032.0,11.21,11.24,11.21,11.22,21032.0
2018-01-29 12:10:00,11.22,11.23,11.21,11.22,22240.0,11.22,11.23,11.21,11.22,22240.0
2018-01-29 12:20:00,11.22,11.22,11.21,11.22,21436.0,11.22,11.22,11.21,11.22,21436.0
2018-01-29 12:30:00,11.22,11.22,11.21,11.22,22648.0,11.22,11.22,11.21,11.22,22648.0
2018-01-29 12:40:00,11.22,11.23,11.22,11.23,15892.0,11.22,11.23,11.22,11.23,15892.0
2018-01-29 12:50:00,11.23,11.24,11.23,11.24,16204.0,11.23,11.24,11.23,11.24,16204.0
2018-01-29 13:00:00,11.24,11.26,11.24,11.26,11096.0,11.24,11.26,11.24,11.26,11096.0
2018-01-29 13:10:00,11.25,11.26,11.25,11.26,17456.0,11.25,11.26,11.25,11.26,17456.0
2018-01-29 13:20:00,11.25,11.25,11.25,11.25,15796.0,11.25,11.25,11.25,11.25,15796.0
2018-01-29 13:30:00,11.25,11.26,11.25,11.25,32212.0,11.25,11.26,11.25,11.25,32212.0
2018-01-29 13:40:00,11.25,11.25,11.24,11.24,22220.0,11.25,11.25,11.24,11.24,22220.0
2018-01-29 13:50:00,11.24,11.25,11.24,11.24,15228.0,11.24,11.25,11.24,11.24,15228.0
2018-01-29 14:00:00,11.24,11.24,11.23,11.24,20068.0,11.24,11.24,11.23,11.24,20068.0
2018-01-29 14:10:00,11.24,11.26,11.23,11.25,19796.0,11.24,11.26,11.23,11.25,19796.0
2018-01-29 14:20:00,11.25,11.25,11.24,11.24,13200.0,11.25,11.25,11.24,11.24,13200.0
2018-01-29 14:30:00,11.24,11.24,11.23,11.23,26672.0,11.24,11.24,11.23,11.23,26672.0
2018-01-29 14:40:00,11.22,11.23,11.22,11.23,23284.0,11.22,11.23,11.22,11.23,23284.0
2018-01-29 14:50:00,11.23,11.24,11.22,11.23,24816.0,11.23,11.24,11.22,11.23,24816.0
2018-01-29 15:00:00,11.23,11.23,11.22,11.22,36384.0,11.23,11.23,11.22,11.22,36384.0
2018-01-29 15:10:00,11.23,11.23,11.22,11.23,26908.0,11.23,11.23,11.22,11.23,26908.0
2018-01-29 15:20:00,11.23,11.23,11.21,11.22,72792.0,11.23,11.23,11.21,11.22,72792.0
2018-01-29 15:30:00,11.21,11.22,11.21,11.21,66672.0,11.21,11.22,11.21,11.21,66672.0
2018-01-29 15:40:00,11.21,11.21,11.19,11.19,100108.0,11.21,11.21,11.19,11.19,100108.0
2018-01-29 15:50:00,11.19,11.22,11.18,11.2,266124.0,11.19,11.22,11.18,11.2,266124.0
2018-01-30 09:30:00,11.14,11.18,11.11,11.14,49756.0,11.14,11.18,11.11,11.14,49756.0
2018-01-30 09:40:00,11.12,11.17,11.1,11.11,40508.0,11.12,11.17,11.1,11.11,40508.0
2018-01-30 09:50:00,11.11,11.12,11.09,11.09,63752.0,11.11,11.12,11.09,11.09,63752.0
2018-01-30 10:00:00,11.1,11.12,11.08,11.1,36544.0,11.1,11.12,11.08,11.1,36544.0
2018-01-30 10:10:00,11.1,11.13,11.09,11.11,25124.0,11.1,11.13,11.09,11.11,25124.0
2018-01-30 10:20:00,11.11,11.16,11.11,11.16,23520.0,11.11,11.16,11.11,11.16,23520.0
2018-01-30 10:30:00,11.16,11.2,11.16,11.19,30028.0,11.16,11.2,11.16,11.19,30028.0
2018-01-30 10:40:00,11.19,11.21,11.19,11.2,34784.0,11.19,11.21,11.19,11.2,34784.0
2018-01-30 10:50:00,11.19,11.23,11.19,11.22,44240.0,11.19,11.23,11.19,11.22,44240.0
2018-01-30 11:00:00,11.22,11.23,11.18,11.2,53588.0,11.22,11.23,11.18,11.2,53588.0
2018-01-30 11:10:00,11.19,11.2,11.17,11.18,27840.0,11.19,11.2,11.17,11.18,27840.0
2018-01-30 11:20:00,11.19,11.2,11.18,11.19,28604.0,11.19,11.2,11.18,11.19,28604.0
2018-01-30 11:30:00,11.2,11.23,11.2,11.21,63584.0,11.2,11.23,11.2,11.21,63584.0
2018-01-30 11:40:00,11.21,11.22,11.2,11.21,33944.0,11.21,11.22,11.2,11.21,33944.0
2018-01-30 11:50:00,11.21,11.23,11.19,11.2,34156.0,11.21,11.23,11.19,11.2,34156.0
2018-01-30 12:00:00,11.19,11.19,11.17,11.17,20072.0,11.19,11.19,11.17,11.17,20072.0
2018-01-30 12:10:00,11.17,11.17,11.15,11.15,29260.0,11.17,11.17,11.15,11.15,29260.0
2018-01-30 12:20:00,11.16,11.17,11.13,11.13,22244.0,11.16,11.17,11.13,11.13,22244.0
2018-01-30 12:30:00,11.13,11.15,11.13,11.14,95504.0,11.13,11.15,11.13,11.14,95504.0
2018-01-30 12:40:00,11.15,11.17,11.15,11.15,36572.0,11.15,11.17,11.15,11.15,36572.0
2018-01-30 12:50:00,11.15,11.16,11.15,11.16,18704.0,11.15,11.16,11.15,11.16,18704.0
2018-01-30 13:00:00,11.15,11.16,11.12,11.13,46544.0,11.15,11.16,11.12,11.13,46544.0
2018-01-30 13:10:00,11.13,11.13,11.13,11.13,48584.0,11.13,11.13,11.13,11.13,48584.0
2018-01-30 13:20:00,11.13,11.13,11.11,11.13,63880.0,11.13,11.13,11.11,11.13,63880.0
2018-01-30 13:30:00,11.13,11.13,11.09,11.11,61832.0,11.13,11.13,11.09,11.11,61832.0
2018-01-30 13:40:00,11.11,11.13,11.11,11.13,34080.0,11.11,11.13,11.11,11.13,34080.0
2018-01-30 13:50:00,11.13,11.14,11.13,11.13,29696.0,11.13,11.14,11.13,11.13,29696.0
2018-01-30 14:00:00,11.13,11.13,11.12,11.12,32972.0,11.13,11.13,11.12,11.12,32972.0
2018-01-30 14:10:00,11.12,11.14,11.12,11.13,22996.0,11.12,11.14,11.12,11.13,22996.0
2018-01-30 14:20:00,11.13,11.13,11.13,11.13,19852.0,11.13,11.13,11.13,11.13,19852.0
2018-01-30 14:30:00,11.13,11.13,11.1,11.11,62756.0,11.13,11.13,11.1,11.11,62756.0
2018-01-30 14:40:00,11.11,11.11,11.1,11.11,49724.0,11.11,11.11,11.1,11.11,49724.0
2018-01-30 14:50:00,11.11,11.11,11.1,11.1,53204.0,11.11,11.11,11.1,11.1,53204.0
2018-01-30 15:00:00,11.1,11.1,11.09,11.1,45152.0,11.1,11.1,11.09,11.1,45152.0
2018-01-30 15:10:00,11.1,11.12,11.09,11.12,144376.0,11.1,11.12,11.09,11.12,144376.0
2018-01-30 15:20:00,11.12,11.13,11.11,11.12,58292.0,11.12,11.13,11.11,11.12,58292.0
2018-01-30 15:30:00,11.12,11.13,11.11,11.12,125136.0,11.12,11.13,11.11,11.12,125136.0
2018-01-30 15:40:00,11.12,11.13,11.11,11.11,156284.0,11.12,11.13,11.11,11.11,156284.0
2018-01-30 15:50:00,11.1,11.12,11.1,11.1,283240.0,11.1,11.12,11.1,11.1,283240.0
2018-01-31 09:30:00,11.15,11.19,11.13,11.18,37736.0,11.15,11.19,11.13,11.18,37736.0
2018-01-31 09:40:00,11.19,11.19,11.16,11.17,19104.0,11.19,11.19,11.16,11.17,19104.0
2018-01-31 09:50:00,11.16,11.17,11.12,11.12,15728.0,11.16,11.17,11.12,11.12,15728.0
2018-01-31 10:00:00,11.13,11.15,11.12,11.13,31712.0,11.13,11.15,11.12,11.13,31712.0
2018-01-31 10:10:00,11.13,11.16,11.12,11.16,27588.0,11.13,11.16,11.12,11.16,27588.0
2018-01-31 10:20:00,11.16,11.18,11.15,11.15,28096.0,11.16,11.18,11.15,11.15,28096.0
2018-01-31 10:30:00,11.15,11.17,11.14,11.17,221768.0,11.15,11.17,11.14,11.17,221768.0
2018-01-31 10:40:00,11.17,11.17,11.12,11.13,37420.0,11.17,11.17,11.12,11.13,37420.0
2018-01-31 10:50:00,11.13,11.13,11.09,11.1,38372.0,11.13,11.13,11.09,11.1,38372.0
2018-01-31 11:00:00,11.1,11.12,11.09,11.09,25776.0,11.1,11.12,11.09,11.09,25776.0
2018-01-31 11:10:00,11.09,11.11,11.09,11.1,16000.0,11.09,11.11,11.09,11.1,16000.0
2018-01-31 11:20:00,11.1,11.13,11.09,11.11,19068.0,11.1,11.13,11.09,11.11,19068.0
2018-01-31 11:30:00,11.11,11.13,11.11,11.13,17200.0,11.11,11.13,11.11,11.13,17200.0
2018-01-31 11:40:00,11.12,11.12,11.11,11.11,14884.0,11.12,11.12,11.11,11.11,14884.0
2018-01-31 11:50:00,11.11,11.11,11.1,11.1,29604.0,11.11,11.11,11.1,11.1,29604.0
2018-01-31 12:00:00,11.1,11.1,11.09,11.1,17516.0,11.1,11.1,11.09,11.1,17516.0
2018-01-31 12:10:00,11.1,11.11,11.1,11.1,12464.0,11.1,11.11,11.1,11.1,12464.0
2018-01-31 12:20:00,11.1,11.11,11.1,11.11,26908.0,11.1,11.11,11.1,11.11,26908.0
2018-01-31 12:30:00,11.11,11.11,11.1,11.11,8400.0,11.11,11.11,11.1,11.11,8400.0
2018-01-31 12:40:00,11.11,11.12,11.11,11.12,10548.0,11.11,11.12,11.11,11.12,10548.0
2018-01-31 12:50:00,11.12,11.12,11.11,11.12,17804.0,11.12,11.12,11.11,11.12,17804.0
2018-01-31 13:00:00,11.12,11.13,11.11,11.12,18876.0,11.12,11.13,11.11,11.12,18876.0
2018-01-31 13:10:00,11.13,11.13,11.11,11.11,15364.0,11.13,11.13,11.11,11.11,15364.0
2018-01-31 13:20:00,11.11,11.11,11.1,11.1,32624.0,11.11,11.11,11.1,11.1,32624.0
2018-01-31 13:30:00,11.1,11.1,11.09,11.09,41732.0,11.1,11.1,11.09,11.09,41732.0
2018-01-31 13:40:00,11.09,11.1,11.08,11.08,62488.0,11.09,11.1,11.08,11.08,62488.0
2018-01-31 13:50:00,11.08,11.1,11.06,11.06,78708.0,11.08,11.1,11.06,11.06,78708.0
2018-01-31 14:00:00,11.06,11.09,11.05,11.05,99752.0,11.06,11.09,11.05,11.05,99752.0
2018-01-31 14:10:00,11.06,11.07,11.04,11.06,80064.0,11.06,11.07,11.04,11.06,80064.0
2018-01-31 14:20:00,11.06,11.06,11.03,11.04,76224.0,11.06,11.06,11.03,11.04,76224.0
2018-01-31 14:30:00,11.04,11.04,11.01,11.03,113116.0,11.04,11.04,11.01,11.03,113116.0
2018-01-31 14:40:00,11.02,11.04,11.01,11.02,49220.0,11.02,11.04,11.01,11.02,49220.0
2018-01-31 14:50:00,11.01,11.04,10.95,11.04,237892.0,11.01,11.04,10.95,11.04,237892.0
2018-01-31 15:00:00,11.04,11.06,11.04,11.05,73828.0,11.04,11.06,11.04,11.05,73828.0
2018-01-31 15:10:00,11.05,11.05,11.03,11.03,46780.0,11.05,11.05,11.03,11.03,46780.0
2018-01-31 15:20:00,11.04,11.04,11.03,11.04,84316.0,11.04,11.04,11.03,11.04,84316.0
2018-01-31 15:30:00,11.04,11.06,11.03,11.05,140864.0,11.04,11.06,11.03,11.05,140864.0
2018-01-31 15:40:00,11.05,11.06,11.04,11.04,121264.0,11.05,11.06,11.04,11.04,121264.0
2018-01-31 15:50:00,11.04,11.04,11.02,11.02,533964.0,11.04,11.04,11.02,11.02,533964.0
2018-02-01 09:30:00,11.0,11.04,10.93,11.01,62808.0,11.0,11.04,10.93,11.01,62808.0
2018-02-01 09:40:00,11.02,11.02,10.97,10.99,32816.0,11.02,11.02,10.97,10.99,32816.0
2018-02-01 09:50:00,10.99,11.05,10.99,11.05,27208.0,10.99,11.05,10.99,11.05,27208.0
2018-02-01 10:00:00,11.03,11.04,10.98,10.98,41456.0,11.03,11.04,10.98,10.98,41456.0
2018-02-01 10:10:00,10.98,10.98,10.93,10.94,74296.0,10.98,10.98,10.93,10.94,74296.0
2018-02-01 10:20:00,10.94,10.94,10.91,10.93,376788.0,10.94,10.94,10.91,10.93,376788.0
2018-02-01 10:30:00,10.93,10.97,10.92,10.97,70736.0,10.93,10.97,10.92,10.97,70736.0
2018-02-01 10:40:00,10.97,10.98,10.95,10.97,36120.0,10.97,10.98,10.95,10.97,36120.0
2018-02-01 10:50:00,10.99,10.99,10.97,10.97,32600.0,10.99,10.99,10.97,10.97,32600.0
2018-02-01 11:00:00,10.97,10.98,10.96,10.96,36684.0,10.97,10.98,10.96,10.96,36684.0
2018-02-01 11:10:00,10.96,10.97,10.95,10.96,55028.0,10.96,10.97,10.95,10.96,55028.0
2018-02-01 11:20:00,10.97,10.97,10.94,10.96,32408.0,10.97,10.97,10.94,10.96,32408.0
2018-02-01 11:30:00,10.96,10.99,10.95,10.99,15200.0,10.96,10.99,10.95,10.99,15200.0
2018-02-01 11:40:00,10.99,11.0,10.99,10.99,14000.0,10.99,11.0,10.99,10.99,14000.0
2018-02-01 11:50:00,10.99,11.0,10.99,11.0,24936.0,10.99,11.0,10.99,11.0,24936.0
2018-02-01 12:00:00,11.0,11.0,10.97,10.97,46076.0,11.0,11.0,10.97,10.97,46076.0
2018-02-01 12:10:00,10.97,10.98,10.97,10.98,77416.0,10.97,10.98,10.97,10.98,77416.0
2018-02-01 12:20:00,10.98,10.98,10.96,10.97,69696.0,10.98,10.98,10.96,10.97,69696.0
2018-02-01 12:30:00,10.97,10.97,10.96,10.97,54680.0,10.97,10.97,10.96,10.97,54680.0
2018-02-01 12:40:00,10.97,10.97,10.94,10.96,78608.0,10.97,10.97,10.94,10.96,78608.0
2018-02-01 12:50:00,10.97,10.97,10.96,10.97,35396.0,10.97,10.97,10.96,10.97,35396.0
2018-02-01 13:00:00,10.97,10.99,10.96,10.97,66204.0,10.97,10.99,10.96,10.97,66204.0
2018-02-01 13:10:00,10.97,10.99,10.97,10.98,22604.0,10.97,10.99,10.97,10.98,22604.0
2018-02-01 13:20:00,10.98,10.98,10.96,10.96,70216.0,10.98,10.98,10.96,10.96,70216.0
2018-02-01 13:30:00,10.97,10.98,10.96,10.98,29064.0,10.97,10.98,10.96,10.98,29064.0
2018-02-01 13:40:00,10.98,10.98,10.95,10.97,25680.0,10.98,10.98,10.95,10.97,25680.0
2018-02-01 13:50:00,10.97,10.97,10.95,10.95,18296.0,10.97,10.97,10.95,10.95,18296.0
2018-02-01 14:00:00,10.96,10.97,10.94,10.95,37000.0,10.96,10.97,10.94,10.95,37000.0
2018-02-01 14:10:00,10.95,10.96,10.93,10.94,26464.0,10.95,10.96,10.93,10.94,26464.0
2018-02-01 14:20:00,10.93,10.94,10.91,10.94,32324.0,10.93,10.94,10.91,10.94,32324.0
2018-02-01 14:30:00,10.93,10.94,10.91,10.93,45288.0,10.93,10.94,10.91,10.93,45288.0
2018-02-01 14:40:00,10.93,10.93,10.92,10.93,46120.0,10.93,10.93,10.92,10.93,46120.0
2018-02-01 14:50:00,10.93,10.95,10.93,10.94,34700.0,10.93,10.95,10.93,10.94,34700.0
2018-02-01 15:00:00,10.94,10.95,10.93,10.95,40548.0,10.94,10.95,10.93,10.95,40548.0
2018-02-01 15:10:00,10.95,10.95,10.93,10.93,32280.0,10.95,10.95,10.93,10.93,32280.0
2018-02-01 15:20:00,10.93,10.94,10.92,10.92,50248.0,10.93,10.94,10.92,10.92,50248.0
2018-02-01 15:30:00,10.92,10.92,10.88,10.88,91976.0,10.92,10.92,10.88,10.88,91976.0
2018-02-01 15:40:00,10.88,10.91,10.87,10.9,191384.0,10.88,10.91,10.87,10.9,191384.0
2018-02-01 15:50:00,10.91,10.92,10.89,10.9,270792.0,10.91,10.92,10.89,10.9,270792.0
2018-02-02 09:30:00,10.84,10.89,10.8,10.87,26772.0,10.84,10.89,10.8,10.87,26772.0
2018-02-02 09:40:00,10.85,10.86,10.84,10.86,26260.0,10.85,10.86,10.84,10.86,26260.0
2018-02-02 09:50:00,10.86,10.87,10.84,10.86,25168.0,10.86,10.87,10.84,10.86,25168.0
2018-02-02 10:00:00,10.86,10.86,10.82,10.84,49664.0,10.86,10.86,10.82,10.84,49664.0
2018-02-02 10:10:00,10.84,10.88,10.83,10.87,46788.0,10.84,10.88,10.83,10.87,46788.0
2018-02-02 10:20:00,10.86,10.89,10.86,10.88,72596.0,10.86,10.89,10.86,10.88,72596.0
2018-02-02 10:30:00,10.88,10.89,10.86,10.89,51992.0,10.88,10.89,10.86,10.89,51992.0
2018-02-02 10:40:00,10.89,10.9,10.88,10.9,33068.0,10.89,10.9,10.88,10.9,33068.0
2018-02-02 10:50:00,10.9,10.91,10.89,10.91,62288.0,10.9,10.91,10.89,10.91,62288.0
2018-02-02 11:00:00,10.91,10.91,10.87,10.88,45592.0,10.91,10.91,10.87,10.88,45592.0
2018-02-02 11:10:00,10.88,10.9,10.87,10.88,40104.0,10.88,10.9,10.87,10.88,40104.0
2018-02-02 11:20:00,10.87,10.9,10.87,10.88,40500.0,10.87,10.9,10.87,10.88,40500.0
2018-02-02 11:30:00,10.89,10.89,10.86,10.87,31008.0,10.89,10.89,10.86,10.87,31008.0
2018-02-02 11:40:00,10.88,10.91,10.88,10.91,67768.0,10.88,10.91,10.88,10.91,67768.0
2018-02-02 11:50:00,10.91,10.91,10.88,10.89,46924.0,10.91,10.91,10.88,10.89,46924.0
2018-02-02 12:00:00,10.88,10.89,10.87,10.88,28228.0,10.88,10.89,10.87,10.88,28228.0
2018-02-02 12:10:00,10.88,10.9,10.88,10.89,28976.0,10.88,10.9,10.88,10.89,28976.0
2018-02-02 12:20:00,10.89,10.9,10.88,10.9,28188.0,10.89,10.9,10.88,10.9,28188.0
2018-02-02 12:30:00,10.9,10.9,10.88,10.89,27804.0,10.9,10.9,10.88,10.89,27804.0
2018-02-02 12:40:00,10.89,10.9,10.88,10.89,37540.0,10.89,10.9,10.88,10.89,37540.0
2018-02-02 12:50:00,10.89,10.9,10.88,10.89,51692.0,10.89,10.9,10.88,10.89,51692.0
2018-02-02 13:00:00,10.89,10.91,10.89,10.9,43040.0,10.89,10.91,10.89,10.9,43040.0
2018-02-02 13:10:00,10.9,10.91,10.89,10.9,59844.0,10.9,10.91,10.89,10.9,59844.0
2018-02-02 13:20:00,10.89,10.9,10.88,10.89,241236.0,10.89,10.9,10.88,10.89,241236.0
2018-02-02 13:30:00,10.9,10.9,10.88,10.89,46348.0,10.9,10.9,10.88,10.89,46348.0
2018-02-02 13:40:00,10.89,10.89,10.88,10.88,83168.0,10.89,10.89,10.88,10.88,83168.0
2018-02-02 13:50:00,10.88,10.88,10.87,10.88,134024.0,10.88,10.88,10.87,10.88,134024.0
2018-02-02 14:00:00,10.88,10.89,10.87,10.88,58288.0,10.88,10.89,10.87,10.88,58288.0
2018-02-02 14:10:00,10.88,10.89,10.86,10.87,83172.0,10.88,10.89,10.86,10.87,83172.0
2018-02-02 14:20:00,10.87,10.88,10.85,10.85,56808.0,10.87,10.88,10.85,10.85,56808.0
2018-02-02 14:30:00,10.85,10.87,10.85,10.86,49364.0,10.85,10.87,10.85,10.86,49364.0
2018-02-02 14:40:00,10.86,10.88,10.86,10.87,59732.0,10.86,10.88,10.86,10.87,59732.0
2018-02-02 14:50:00,10.87,10.88,10.86,10.87,124776.0,10.87,10.88,10.86,10.87,124776.0
2018-02-02 15:00:00,10.87,10.87,10.85,10.85,140160.0,10.87,10.87,10.85,10.85,140160.0
2018-02-02 15:10:00,10.85,10.89,10.85,10.88,80748.0,10.85,10.89,10.85,10.88,80748.0
2018-02-02 15:20:00,10.88,10.91,10.88,10.9,94668.0,10.88,10.91,10.88,10.9,94668.0
2018-02-02 15:30:00,10.9,10.91,10.89,10.91,166460.0,10.9,10.91,10.89,10.91,166460.0
2018-02-02 15:40:00,10.9,10.91,10.88,10.88,208372.0,10.9,10.91,10.88,10.88,208372.0
2018-02-02 15:50:00,10.88,10.9,10.85,10.86,392360.0,10.88,10.9,10.85,10.86,392360.0
2018-02-05 09:30:00,10.76,10.81,10.65,10.72,190916.0,10.76,10.81,10.65,10.72,190916.0
2018-02-05 09:40:00,10.74,10.74,10.67,10.7,65252.0,10.74,10.74,10.67,10.7,65252.0
2018-02-05 09:50:00,10.69,10.73,10.69,10.72,47976.0,10.69,10.73,10.69,10.72,47976.0
2018-02-05 10:00:00,10.72,10.73,10.69,10.73,83208.0,10.72,10.73,10.69,10.73,83208.0
2018-02-05 10:10:00,10.73,10.81,10.73,10.81,90948.0,10.73,10.81,10.73,10.81,90948.0
2018-02-05 10:20:00,10.81,10.84,10.8,10.84,46820.0,10.81,10.84,10.8,10.84,46820.0
2018-02-05 10:30:00,10.84,10.84,10.75,10.76,28720.0,10.84,10.84,10.75,10.76,28720.0
2018-02-05 10:40:00,10.75,10.82,10.75,10.81,97692.0,10.75,10.82,10.75,10.81,97692.0
2018-02-05 10:50:00,10.81,10.84,10.8,10.82,70008.0,10.81,10.84,10.8,10.82,70008.0
2018-02-05 11:00:00,10.82,10.83,10.81,10.81,51552.0,10.82,10.83,10.81,10.81,51552.0
2018-02-05 11:10:00,10.82,10.84,10.81,10.84,54260.0,10.82,10.84,10.81,10.84,54260.0
2018-02-05 11:20:00,10.83,10.86,10.82,10.84,91392.0,10.83,10.86,10.82,10.84,91392.0
2018-02-05 11:30:00,10.84,10.85,10.83,10.83,40904.0,10.84,10.85,10.83,10.83,40904.0
2018-02-05 11:40:00,10.81,10.83,10.81,10.83,20324.0,10.81,10.83,10.81,10.83,20324.0
2018-02-05 11:50:00,10.84,10.85,10.83,10.85,27100.0,10.84,10.85,10.83,10.85,27100.0
2018-02-05 12:00:00,10.84,10.85,10.83,10.84,40900.0,10.84,10.85,10.83,10.84,40900.0
2018-02-05 12:10:00,10.83,10.84,10.81,10.82,85756.0,10.83,10.84,10.81,10.82,85756.0
2018-02-05 12:20:00,10.81,10.81,10.78,10.79,58336.0,10.81,10.81,10.78,10.79,58336.0
2018-02-05 12:30:00,10.8,10.81,10.78,10.79,42044.0,10.8,10.81,10.78,10.79,42044.0
2018-02-05 12:40:00,10.8,10.81,10.79,10.8,76824.0,10.8,10.81,10.79,10.8,76824.0
2018-02-05 12:50:00,10.8,10.81,10.78,10.78,37092.0,10.8,10.81,10.78,10.78,37092.0
2018-02-05 13:00:00,10.77,10.78,10.74,10.74,62492.0,10.77,10.78,10.74,10.74,62492.0
2018-02-05 13:10:00,10.74,10.76,10.72,10.72,47368.0,10.74,10.76,10.72,10.72,47368.0
2018-02-05 13:20:00,10.72,10.74,10.72,10.74,47600.0,10.72,10.74,10.72,10.74,47600.0
2018-02-05 13:30:00,10.73,10.75,10.72,10.72,59792.0,10.73,10.75,10.72,10.72,59792.0
2018-02-05 13:40:00,10.72,10.73,10.71,10.73,49884.0,10.72,10.73,10.71,10.73,49884.0
2018-02-05 13:50:00,10.73,10.77,10.73,10.76,43224.0,10.73,10.77,10.73,10.76,43224.0
2018-02-05 14:00:00,10.76,10.77,10.73,10.73,59112.0,10.76,10.77,10.73,10.73,59112.0
2018-02-05 14:10:00,10.72,10.73,10.7,10.71,53860.0,10.72,10.73,10.7,10.71,53860.0
2018-02-05 14:20:00,10.71,10.71,10.68,10.69,47320.0,10.71,10.71,10.68,10.69,47320.0
2018-02-05 14:30:00,10.68,10.69,10.65,10.65,53660.0,10.68,10.69,10.65,10.65,53660.0
2018-02-05 14:40:00,10.65,10.67,10.61,10.61,83304.0,10.65,10.67,10.61,10.61,83304.0
2018-02-05 14:50:00,10.61,10.61,10.55,10.56,94272.0,10.61,10.61,10.55,10.56,94272.0
2018-02-05 15:00:00,10.56,10.57,10.41,10.43,148644.0,10.56,10.57,10.41,10.43,148644.0
2018-02-05 15:10:00,10.43,10.55,10.41,10.51,122480.0,10.43,10.55,10.41,10.51,122480.0
2018-02-05 15:20:00,10.52,10.58,10.49,10.58,110124.0,10.52,10.58,10.49,10.58,110124.0
2018-02-05 15:30:00,10.57,10.61,10.55,10.55,204600.0,10.57,10.61,10.55,10.55,204600.0
2018-02-05 15:40:00,10.55,10.56,10.49,10.5,261420.0,10.55,10.56,10.49,10.5,261420.0
2018-02-05 15:50:00,10.5,10.52,10.42,10.43,525504.0,10.5,10.52,10.42,10.43,525504.0
2018-02-06 09:30:00,10.16,10.22,9.8,10.15,585116.0,10.16,10.22,9.8,10.15,585116.0
2018-02-06 09:40:00,10.14,10.3,10.14,10.3,201968.0,10.14,10.3,10.14,10.3,201968.0
2018-02-06 09:50:00,10.31,10.36,10.22,10.25,191676.0,10.31,10.36,10.22,10.25,191676.0
2018-02-06 10:00:00,10.26,10.37,10.25,10.26,274232.0,10.26,10.37,10.25,10.26,274232.0
2018-02-06 10:10:00,10.28,10.3,10.16,10.19,125400.0,10.28,10.3,10.16,10.19,125400.0
2018-02-06 10:20:00,10.19,10.26,10.18,10.24,174388.0,10.19,10.26,10.18,10.24,174388.0
2018-02-06 10:30:00,10.25,10.28,10.18,10.22,88476.0,10.25,10.28,10.18,10.22,88476.0
2018-02-06 10:40:00,10.22,10.31,10.2,10.3,166808.0,10.22,10.31,10.2,10.3,166808.0
2018-02-06 10:50:00,10.31,10.34,10.28,10.29,102016.0,10.31,10.34,10.28,10.29,102016.0
2018-02-06 11:00:00,10.29,10.31,10.27,10.29,62100.0,10.29,10.31,10.27,10.29,62100.0
2018-02-06 11:10:00,10.3,10.3,10.23,10.25,183532.0,10.3,10.3,10.23,10.25,183532.0
2018-02-06 11:20:00,10.24,10.25,10.21,10.22,46640.0,10.24,10.25,10.21,10.22,46640.0
2018-02-06 11:30:00,10.22,10.22,10.18,10.21,60732.0,10.22,10.22,10.18,10.21,60732.0
2018-02-06 11:40:00,10.22,10.24,10.21,10.24,51244.0,10.22,10.24,10.21,10.24,51244.0
2018-02-06 11:50:00,10.24,10.28,10.24,10.26,38964.0,10.24,10.28,10.24,10.26,38964.0
2018-02-06 12:00:00,10.27,10.31,10.27,10.31,41024.0,10.27,10.31,10.27,10.31,41024.0
2018-02-06 12:10:00,10.3,10.34,10.28,10.31,38680.0,10.3,10.34,10.28,10.31,38680.0
2018-02-06 12:20:00,10.32,10.37,10.3,10.37,38360.0,10.32,10.37,10.3,10.37,38360.0
2018-02-06 12:30:00,10.37,10.39,10.33,10.39,59884.0,10.37,10.39,10.33,10.39,59884.0
2018-02-06 12:40:00,10.4,10.41,10.35,10.35,57440.0,10.4,10.41,10.35,10.35,57440.0
2018-02-06 12:50:00,10.36,10.37,10.33,10.37,45400.0,10.36,10.37,10.33,10.37,45400.0
2018-02-06 13:00:00,10.36,10.36,10.3,10.3,48848.0,10.36,10.36,10.3,10.3,48848.0
2018-02-06 13:10:00,10.3,10.36,10.3,10.35,48940.0,10.3,10.36,10.3,10.35,48940.0
2018-02-06 13:20:00,10.35,10.36,10.31,10.34,50800.0,10.35,10.36,10.31,10.34,50800.0
2018-02-06 13:30:00,10.34,10.34,10.29,10.31,69528.0,10.34,10.34,10.29,10.31,69528.0
2018-02-06 13:40:00,10.31,10.31,10.28,10.3,55916.0,10.31,10.31,10.28,10.3,55916.0
2018-02-06 13:50:00,10.3,10.3,10.28,10.29,64856.0,10.3,10.3,10.28,10.29,64856.0
2018-02-06 14:00:00,10.29,10.3,10.27,10.27,56412.0,10.29,10.3,10.27,10.27,56412.0
2018-02-06 14:10:00,10.27,10.31,10.27,10.27,128288.0,10.27,10.31,10.27,10.27,128288.0
2018-02-06 14:20:00,10.27,10.27,10.24,10.25,117240.0,10.27,10.27,10.24,10.25,117240.0
2018-02-06 14:30:00,10.25,10.3,10.25,10.29,81324.0,10.25,10.3,10.25,10.29,81324.0
2018-02-06 14:40:00,10.29,10.36,10.29,10.35,103600.0,10.29,10.36,10.29,10.35,103600.0
2018-02-06 14:50:00,10.35,10.4,10.35,10.4,83176.0,10.35,10.4,10.35,10.4,83176.0
2018-02-06 15:00:00,10.39,10.45,10.38,10.45,100708.0,10.39,10.45,10.38,10.45,100708.0
2018-02-06 15:10:00,10.44,10.44,10.4,10.42,187024.0,10.44,10.44,10.4,10.42,187024.0
2018-02-06 15:20:00,10.42,10.44,10.41,10.43,143348.0,10.42,10.44,10.41,10.43,143348.0
2018-02-06 15:30:00,10.43,10.46,10.41,10.46,127272.0,10.43,10.46,10.41,10.46,127272.0
2018-02-06 15:40:00,10.46,10.46,10.39,10.39,196116.0,10.46,10.46,10.39,10.39,196116.0
2018-02-06 15:50:00,10.4,10.45,10.37,10.44,825624.0,10.4,10.45,10.37,10.44,825624.0
2018-02-07 09:30:00,10.4,10.48,10.38,10.46,50632.0,10.4,10.48,10.38,10.46,50632.0
2018-02-07 09:40:00,10.49,10.5,10.43,10.44,53888.0,10.49,10.5,10.43,10.44,53888.0
2018-02-07 09:50:00,10.43,10.49,10.42,10.47,26556.0,10.43,10.49,10.42,10.47,26556.0
2018-02-07 10:00:00,10.47,10.49,10.43,10.49,22820.0,10.47,10.49,10.43,10.49,22820.0
2018-02-07 10:10:00,10.47,10.5,10.46,10.47,33120.0,10.47,10.5,10.46,10.47,33120.0
2018-02-07 10:20:00,10.47,10.48,10.45,10.45,12860.0,10.47,10.48,10.45,10.45,12860.0
2018-02-07 10:30:00,10.46,10.48,10.45,10.47,26660.0,10.46,10.48,10.45,10.47,26660.0
2018-02-07 10:40:00,10.48,10.51,10.47,10.5,22928.0,10.48,10.51,10.47,10.5,22928.0
2018-02-07 10:50:00,10.5,10.53,10.5,10.52,11980.0,10.5,10.53,10.5,10.52,11980.0
2018-02-07 11:00:00,10.53,10.54,10.51,10.54,17000.0,10.53,10.54,10.51,10.54,17000.0
2018-02-07 11:10:00,10.54,10.54,10.51,10.51,40888.0,10.54,10.54,10.51,10.51,40888.0
2018-02-07 11:20:00,10.51,10.52,10.48,10.48,24572.0,10.51,10.52,10.48,10.48,24572.0
2018-02-07 11:30:00,10.47,10.48,10.45,10.47,27876.0,10.47,10.48,10.45,10.47,27876.0
2018-02-07 11:40:00,10.46,10.49,10.46,10.47,22596.0,10.46,10.49,10.46,10.47,22596.0
2018-02-07 11:50:00,10.47,10.49,10.46,10.49,25292.0,10.47,10.49,10.46,10.49,25292.0
2018-02-07 12:00:00,10.49,10.52,10.49,10.52,68148.0,10.49,10.52,10.49,10.52,68148.0
2018-02-07 12:10:00,10.52,10.53,10.5,10.5,35984.0,10.52,10.53,10.5,10.5,35984.0
2018-02-07 12:20:00,10.5,10.53,10.49,10.53,49676.0,10.5,10.53,10.49,10.53,49676.0
2018-02-07 12:30:00,10.53,10.54,10.5,10.51,101812.0,10.53,10.54,10.5,10.51,101812.0
2018-02-07 12:40:00,10.51,10.52,10.5,10.51,69520.0,10.51,10.52,10.5,10.51,69520.0
2018-02-07 12:50:00,10.51,10.51,10.5,10.5,32256.0,10.51,10.51,10.5,10.5,32256.0
2018-02-07 13:00:00,10.5,10.51,10.46,10.46,33184.0,10.5,10.51,10.46,10.46,33184.0
2018-02-07 13:10:00,10.45,10.47,10.42,10.47,26284.0,10.45,10.47,10.42,10.47,26284.0
2018-02-07 13:20:00,10.47,10.47,10.43,10.46,31100.0,10.47,10.47,10.43,10.46,31100.0
2018-02-07 13:30:00,10.46,10.5,10.44,10.49,36388.0,10.46,10.5,10.44,10.49,36388.0
2018-02-07 13:40:00,10.5,10.51,10.48,10.48,58776.0,10.5,10.51,10.48,10.48,58776.0
2018-02-07 13:50:00,10.47,10.48,10.45,10.48,47196.0,10.47,10.48,10.45,10.48,47196.0
2018-02-07 14:00:00,10.47,10.47,10.43,10.44,62500.0,10.47,10.47,10.43,10.44,62500.0
2018-02-07 14:10:00,10.44,10.46,10.44,10.45,32996.0,10.44,10.46,10.44,10.45,32996.0
2018-02-07 14:20:00,10.46,10.47,10.45,10.47,35540.0,10.46,10.47,10.45,10.47,35540.0
2018-02-07 14:30:00,10.48,10.48,10.46,10.46,40376.0,10.48,10.48,10.46,10.46,40376.0
2018-02-07 14:40:00,10.46,10.46,10.42,10.43,48956.0,10.46,10.46,10.42,10.43,48956.0
2018-02-07 14:50:00,10.42,10.44,10.4,10.44,43480.0,10.42,10.44,10.4,10.44,43480.0
2018-02-07 15:00:00,10.44,10.46,10.42,10.45,47176.0,10.44,10.46,10.42,10.45,47176.0
2018-02-07 15:10:00,10.45,10.48,10.44,10.46,46592.0,10.45,10.48,10.44,10.46,46592.0
2018-02-07 15:20:00,10.47,10.51,10.46,10.49,47508.0,10.47,10.51,10.46,10.49,47508.0
2018-02-07 15:30:00,10.49,10.52,10.48,10.5,90548.0,10.49,10.52,10.48,10.5,90548.0
2018-02-07 15:40:00,10.51,10.52,10.47,10.47,161076.0,10.51,10.52,10.47,10.47,161076.0
2018-02-07 15:50:00,10.47,10.49,10.43,10.44,333108.0,10.47,10.49,10.43,10.44,333108.0
2018-02-08 09:30:00,10.43,10.52,10.3,10.46,49612.0,10.43,10.52,10.3,10.46,49612.0
2018-02-08 09:40:00,10.44,10.46,10.4,10.44,55104.0,10.44,10.46,10.4,10.44,55104.0
2018-02-08 09:50:00,10.44,10.53,10.43,10.5,140808.0,10.44,10.53,10.43,10.5,140808.0
2018-02-08 10:00:00,10.5,10.54,10.48,10.53,108312.0,10.5,10.54,10.48,10.53,108312.0
2018-02-08 10:10:00,10.52,10.53,10.47,10.52,129768.0,10.52,10.53,10.47,10.52,129768.0
2018-02-08 10:20:00,10.52,10.54,10.48,10.53,97292.0,10.52,10.54,10.48,10.53,97292.0
2018-02-08 10:30:00,10.52,10.59,10.51,10.54,138484.0,10.52,10.59,10.51,10.54,138484.0
2018-02-08 10:40:00,10.55,10.56,10.51,10.52,57200.0,10.55,10.56,10.51,10.52,57200.0
2018-02-08 10:50:00,10.52,10.52,10.45,10.49,91824.0,10.52,10.52,10.45,10.49,91824.0
2018-02-08 11:00:00,10.49,10.52,10.47,10.48,95036.0,10.49,10.52,10.47,10.48,95036.0
2018-02-08 11:10:00,10.48,10.5,10.47,10.48,108360.0,10.48,10.5,10.47,10.48,108360.0
2018-02-08 11:20:00,10.48,10.49,10.44,10.46,55008.0,10.48,10.49,10.44,10.46,55008.0
2018-02-08 11:30:00,10.46,10.51,10.43,10.51,59260.0,10.46,10.51,10.43,10.51,59260.0
2018-02-08 11:40:00,10.49,10.49,10.43,10.45,53600.0,10.49,10.49,10.43,10.45,53600.0
2018-02-08 11:50:00,10.46,10.5,10.46,10.49,82476.0,10.46,10.5,10.46,10.49,82476.0
2018-02-08 12:00:00,10.49,10.49,10.43,10.43,35976.0,10.49,10.49,10.43,10.43,35976.0
2018-02-08 12:10:00,10.43,10.44,10.42,10.42,24864.0,10.43,10.44,10.42,10.42,24864.0
2018-02-08 12:20:00,10.42,10.42,10.37,10.38,38096.0,10.42,10.42,10.37,10.38,38096.0
2018-02-08 12:30:00,10.39,10.39,10.36,10.38,80584.0,10.39,10.39,10.36,10.38,80584.0
2018-02-08 12:40:00,10.38,10.4,10.35,10.35,49144.0,10.38,10.4,10.35,10.35,49144.0
2018-02-08 12:50:00,10.36,10.36,10.3,10.33,45312.0,10.36,10.36,10.3,10.33,45312.0
2018-02-08 13:00:00,10.32,10.34,10.3,10.34,58124.0,10.32,10.34,10.3,10.34,58124.0
2018-02-08 13:10:00,10.34,10.38,10.33,10.37,56584.0,10.34,10.38,10.33,10.37,56584.0
2018-02-08 13:20:00,10.37,10.38,10.33,10.34,44184.0,10.37,10.38,10.33,10.34,44184.0
2018-02-08 13:30:00,10.34,10.36,10.32,10.36,79060.0,10.34,10.36,10.32,10.36,79060.0
2018-02-08 13:40:00,10.37,10.39,10.35,10.36,95240.0,10.37,10.39,10.35,10.36,95240.0
2018-02-08 13:50:00,10.38,10.4,10.37,10.38,48260.0,10.38,10.4,10.37,10.38,48260.0
2018-02-08 14:00:00,10.38,10.38,10.34,10.36,53676.0,10.38,10.38,10.34,10.36,53676.0
2018-02-08 14:10:00,10.36,10.43,10.36,10.4,124576.0,10.36,10.43,10.36,10.4,124576.0
2018-02-08 14:20:00,10.4,10.41,10.35,10.35,50756.0,10.4,10.41,10.35,10.35,50756.0
2018-02-08 14:30:00,10.35,10.36,10.32,10.36,61972.0,10.35,10.36,10.32,10.36,61972.0
2018-02-08 14:40:00,10.36,10.36,10.33,10.36,69556.0,10.36,10.36,10.33,10.36,69556.0
2018-02-08 14:50:00,10.36,10.36,10.31,10.33,72804.0,10.36,10.36,10.31,10.33,72804.0
2018-02-08 15:00:00,10.33,10.35,10.31,10.31,85792.0,10.33,10.35,10.31,10.31,85792.0
2018-02-08 15:10:00,10.31,10.33,10.29,10.31,85220.0,10.31,10.33,10.29,10.31,85220.0
2018-02-08 15:20:00,10.31,10.35,10.29,10.32,81868.0,10.31,10.35,10.29,10.32,81868.0
2018-02-08 15:30:00,10.32,10.34,10.29,10.29,127752.0,10.32,10.34,10.29,10.29,127752.0
2018-02-08 15:40:00,10.29,10.31,10.25,10.26,256144.0,10.29,10.31,10.25,10.26,256144.0
2018-02-08 15:50:00,10.26,10.27,10.19,10.19,399404.0,10.26,10.27,10.19,10.19,399404.0
2018-02-09 09:30:00,10.25,10.33,10.16,10.26,93524.0,10.25,10.33,10.16,10.26,93524.0
2018-02-09 09:40:00,10.25,10.3,10.22,10.3,32844.0,10.25,10.3,10.22,10.3,32844.0
2018-02-09 09:50:00,10.29,10.35,10.28,10.31,36000.0,10.29,10.35,10.28,10.31,36000.0
2018-02-09 10:00:00,10.31,10.32,10.24,10.25,51016.0,10.31,10.32,10.24,10.25,51016.0
2018-02-09 10:10:00,10.24,10.28,10.23,10.28,53952.0,10.24,10.28,10.23,10.28,53952.0
2018-02-09 10:20:00,10.27,10.31,10.27,10.31,91812.0,10.27,10.31,10.27,10.31,91812.0
2018-02-09 10:30:00,10.31,10.33,10.28,10.28,84832.0,10.31,10.33,10.28,10.28,84832.0
2018-02-09 10:40:00,10.28,10.28,10.21,10.22,84288.0,10.28,10.28,10.21,10.22,84288.0
2018-02-09 10:50:00,10.22,10.32,10.22,10.31,88608.0,10.22,10.32,10.22,10.31,88608.0
2018-02-09 11:00:00,10.31,10.37,10.31,10.34,117704.0,10.31,10.37,10.31,10.34,117704.0
2018-02-09 11:10:00,10.34,10.36,10.29,10.3,140484.0,10.34,10.36,10.29,10.3,140484.0
2018-02-09 11:20:00,10.31,10.34,10.3,10.31,116560.0,10.31,10.34,10.3,10.31,116560.0
2018-02-09 11:30:00,10.31,10.34,10.31,10.33,77572.0,10.31,10.34,10.31,10.33,77572.0
2018-02-09 11:40:00,10.33,10.35,10.32,10.33,151520.0,10.33,10.35,10.32,10.33,151520.0
2018-02-09 11:50:00,10.32,10.34,10.31,10.31,262828.0,10.32,10.34,10.31,10.31,262828.0
2018-02-09 12:00:00,10.31,10.31,10.19,10.2,195740.0,10.31,10.31,10.19,10.2,195740.0
2018-02-09 12:10:00,10.19,10.22,10.19,10.21,109948.0,10.19,10.22,10.19,10.21,109948.0
2018-02-09 12:20:00,10.21,10.24,10.2,10.2,103808.0,10.21,10.24,10.2,10.2,103808.0
2018-02-09 12:30:00,10.2,10.21,10.14,10.14,107500.0,10.2,10.21,10.14,10.14,107500.0
2018-02-09 12:40:00,10.14,10.15,10.08,10.09,103052.0,10.14,10.15,10.08,10.09,103052.0
2018-02-09 12:50:00,10.09,10.19,10.08,10.19,58308.0,10.09,10.19,10.08,10.19,58308.0
2018-02-09 13:00:00,10.18,10.19,10.12,10.12,62384.0,10.18,10.19,10.12,10.12,62384.0
2018-02-09 13:10:00,10.12,10.13,10.08,10.13,47976.0,10.12,10.13,10.08,10.13,47976.0
2018-02-09 13:20:00,10.14,10.14,10.08,10.1,69692.0,10.14,10.14,10.08,10.1,69692.0
2018-02-09 13:30:00,10.09,10.12,10.08,10.08,73360.0,10.09,10.12,10.08,10.08,73360.0
2018-02-09 13:40:00,10.09,10.16,10.07,10.15,71944.0,10.09,10.16,10.07,10.15,71944.0
2018-02-09 13:50:00,10.15,10.27,10.15,10.21,172720.0,10.15,10.27,10.15,10.21,172720.0
2018-02-09 14:00:00,10.21,10.3,10.21,10.25,65880.0,10.21,10.3,10.21,10.25,65880.0
2018-02-09 14:10:00,10.27,10.31,10.27,10.31,58972.0,10.27,10.31,10.27,10.31,58972.0
2018-02-09 14:20:00,10.31,10.35,10.26,10.28,52344.0,10.31,10.35,10.26,10.28,52344.0
2018-02-09 14:30:00,10.27,10.29,10.24,10.28,89388.0,10.27,10.29,10.24,10.28,89388.0
2018-02-09 14:40:00,10.28,10.3,10.27,10.29,63348.0,10.28,10.3,10.27,10.29,63348.0
2018-02-09 14:50:00,10.29,10.32,10.29,10.29,65288.0,10.29,10.32,10.29,10.29,65288.0
2018-02-09 15:00:00,10.29,10.29,10.22,10.23,96372.0,10.29,10.29,10.22,10.23,96372.0
2018-02-09 15:10:00,10.23,10.31,10.22,10.3,121604.0,10.23,10.31,10.22,10.3,121604.0
2018-02-09 15:20:00,10.3,10.33,10.28,10.3,106912.0,10.3,10.33,10.28,10.3,106912.0
2018-02-09 15:30:00,10.3,10.35,10.3,10.31,241324.0,10.3,10.35,10.3,10.31,241324.0
2018-02-09 15:40:00,10.32,10.44,10.31,10.42,300924.0,10.32,10.44,10.31,10.42,300924.0
2018-02-09 15:50:00,10.43,10.46,10.37,10.38,551964.0,10.43,10.46,10.37,10.38,551964.0
2018-02-12 09:30:00,10.59,10.81,10.51,10.68,240400.0,10.59,10.81,10.51,10.68,240400.0
2018-02-12 09:40:00,10.69,10.75,10.63,10.64,119728.0,10.69,10.75,10.63,10.64,119728.0
2018-02-12 09:50:00,10.63,10.7,10.62,10.64,71548.0,10.63,10.7,10.62,10.64,71548.0
2018-02-12 10:00:00,10.63,10.68,10.62,10.65,125624.0,10.63,10.68,10.62,10.65,125624.0
2018-02-12 10:10:00,10.65,10.66,10.59,10.6,93096.0,10.65,10.66,10.59,10.6,93096.0
2018-02-12 10:20:00,10.59,10.63,10.57,10.63,58484.0,10.59,10.63,10.57,10.63,58484.0
2018-02-12 10:30:00,10.63,10.66,10.6,10.63,73648.0,10.63,10.66,10.6,10.63,73648.0
2018-02-12 10:40:00,10.63,10.64,10.6,10.63,51200.0,10.63,10.64,10.6,10.63,51200.0
2018-02-12 10:50:00,10.64,10.64,10.6,10.62,47808.0,10.64,10.64,10.6,10.62,47808.0
2018-02-12 11:00:00,10.63,10.63,10.58,10.61,40528.0,10.63,10.63,10.58,10.61,40528.0
2018-02-12 11:10:00,10.61,10.65,10.59,10.65,58956.0,10.61,10.65,10.59,10.65,58956.0
2018-02-12 11:20:00,10.64,10.69,10.63,10.68,66116.0,10.64,10.69,10.63,10.68,66116.0
2018-02-12 11:30:00,10.67,10.71,10.67,10.71,70132.0,10.67,10.71,10.67,10.71,70132.0
2018-02-12 11:40:00,10.72,10.73,10.7,10.71,48692.0,10.72,10.73,10.7,10.71,48692.0
2018-02-12 11:50:00,10.72,10.76,10.71,10.76,39784.0,10.72,10.76,10.71,10.76,39784.0
2018-02-12 12:00:00,10.76,10.77,10.74,10.76,41396.0,10.76,10.77,10.74,10.76,41396.0
2018-02-12 12:10:00,10.76,10.8,10.75,10.78,66904.0,10.76,10.8,10.75,10.78,66904.0
2018-02-12 12:20:00,10.79,10.79,10.76,10.78,39104.0,10.79,10.79,10.76,10.78,39104.0
2018-02-12 12:30:00,10.77,10.78,10.75,10.77,42716.0,10.77,10.78,10.75,10.77,42716.0
2018-02-12 12:40:00,10.77,10.77,10.75,10.75,36460.0,10.77,10.77,10.75,10.75,36460.0
2018-02-12 12:50:00,10.75,10.78,10.75,10.75,40308.0,10.75,10.78,10.75,10.75,40308.0
2018-02-12 13:00:00,10.76,10.77,10.73,10.74,26364.0,10.76,10.77,10.73,10.74,26364.0
2018-02-12 13:10:00,10.73,10.76,10.73,10.74,37380.0,10.73,10.76,10.73,10.74,37380.0
2018-02-12 13:20:00,10.73,10.76,10.73,10.76,30528.0,10.73,10.76,10.73,10.76,30528.0
2018-02-12 13:30:00,10.76,10.76,10.73,10.74,52528.0,10.76,10.76,10.73,10.74,52528.0
2018-02-12 13:40:00,10.74,10.75,10.72,10.75,55312.0,10.74,10.75,10.72,10.75,55312.0
2018-02-12 13:50:00,10.74,10.79,10.74,10.78,97452.0,10.74,10.79,10.74,10.78,97452.0
2018-02-12 14:00:00,10.78,10.79,10.77,10.78,108008.0,10.78,10.79,10.77,10.78,108008.0
2018-02-12 14:10:00,10.78,10.78,10.74,10.74,78984.0,10.78,10.78,10.74,10.74,78984.0
2018-02-12 14:20:00,10.74,10.76,10.74,10.76,73736.0,10.74,10.76,10.74,10.76,73736.0
2018-02-12 14:30:00,10.76,10.78,10.76,10.78,93272.0,10.76,10.78,10.76,10.78,93272.0
2018-02-12 14:40:00,10.78,10.79,10.75,10.76,80464.0,10.78,10.79,10.75,10.76,80464.0
2018-02-12 14:50:00,10.75,10.76,10.74,10.76,87780.0,10.75,10.76,10.74,10.76,87780.0
2018-02-12 15:00:00,10.76,10.79,10.76,10.78,120628.0,10.76,10.79,10.76,10.78,120628.0
2018-02-12 15:10:00,10.78,10.8,10.77,10.79,93572.0,10.78,10.8,10.77,10.79,93572.0
2018-02-12 15:20:00,10.79,10.8,10.75,10.75,134684.0,10.79,10.8,10.75,10.75,134684.0
2018-02-12 15:30:00,10.76,10.77,10.72,10.74,253116.0,10.76,10.77,10.72,10.74,253116.0
2018-02-12 15:40:00,10.74,10.75,10.68,10.71,371964.0,10.74,10.75,10.68,10.71,371964.0
2018-02-12 15:50:00,10.71,10.73,10.69,10.71,487396.0,10.71,10.73,10.69,10.71,487396.0
2018-02-13 09:30:00,10.63,10.74,10.55,10.61,121388.0,10.63,10.74,10.55,10.61,121388.0
2018-02-13 09:40:00,10.61,10.63,10.59,10.61,42460.0,10.61,10.63,10.59,10.61,42460.0
2018-02-13 09:50:00,10.59,10.61,10.52,10.53,52140.0,10.59,10.61,10.52,10.53,52140.0
2018-02-13 10:00:00,10.54,10.57,10.53,10.55,92440.0,10.54,10.57,10.53,10.55,92440.0
2018-02-13 10:10:00,10.55,10.58,10.55,10.58,58176.0,10.55,10.58,10.55,10.58,58176.0
2018-02-13 10:20:00,10.58,10.6,10.57,10.6,44644.0,10.58,10.6,10.57,10.6,44644.0
2018-02-13 10:30:00,10.59,10.59,10.56,10.59,27760.0,10.59,10.59,10.56,10.59,27760.0
2018-02-13 10:40:00,10.59,10.6,10.58,10.6,64196.0,10.59,10.6,10.58,10.6,64196.0
2018-02-13 10:50:00,10.6,10.6,10.58,10.58,37684.0,10.6,10.6,10.58,10.58,37684.0
2018-02-13 11:00:00,10.57,10.6,10.56,10.59,58188.0,10.57,10.6,10.56,10.59,58188.0
2018-02-13 11:10:00,10.59,10.62,10.59,10.62,87400.0,10.59,10.62,10.59,10.62,87400.0
2018-02-13 11:20:00,10.62,10.63,10.6,10.61,58032.0,10.62,10.63,10.6,10.61,58032.0
2018-02-13 11:30:00,10.6,10.61,10.58,10.59,82928.0,10.6,10.61,10.58,10.59,82928.0
2018-02-13 11:40:00,10.59,10.6,10.58,10.59,72204.0,10.59,10.6,10.58,10.59,72204.0
2018-02-13 11:50:00,10.59,10.6,10.57,10.6,50576.0,10.59,10.6,10.57,10.6,50576.0
2018-02-13 12:00:00,10.59,10.62,10.59,10.62,46984.0,10.59,10.62,10.59,10.62,46984.0
2018-02-13 12:10:00,10.62,10.63,10.62,10.63,40800.0,10.62,10.63,10.62,10.63,40800.0
2018-02-13 12:20:00,10.63,10.64,10.62,10.62,71928.0,10.63,10.64,10.62,10.62,71928.0
2018-02-13 12:30:00,10.62,10.64,10.62,10.63,50724.0,10.62,10.64,10.62,10.63,50724.0
2018-02-13 12:40:00,10.63,10.64,10.62,10.63,47276.0,10.63,10.64,10.62,10.63,47276.0
2018-02-13 12:50:00,10.63,10.64,10.61,10.63,69384.0,10.63,10.64,10.61,10.63,69384.0
2018-02-13 13:00:00,10.63,10.66,10.62,10.66,50176.0,10.63,10.66,10.62,10.66,50176.0
2018-02-13 13:10:00,10.66,10.67,10.65,10.67,86332.0,10.66,10.67,10.65,10.67,86332.0
2018-02-13 13:20:00,10.67,10.68,10.66,10.67,64604.0,10.67,10.68,10.66,10.67,64604.0
2018-02-13 13:30:00,10.67,10.7,10.67,10.7,57076.0,10.67,10.7,10.67,10.7,57076.0
2018-02-13 13:40:00,10.7,10.7,10.68,10.69,57884.0,10.7,10.7,10.68,10.69,57884.0
2018-02-13 13:50:00,10.68,10.7,10.68,10.68,49372.0,10.68,10.7,10.68,10.68,49372.0
2018-02-13 14:00:00,10.68,10.7,10.68,10.7,57772.0,10.68,10.7,10.68,10.7,57772.0
2018-02-13 14:10:00,10.7,10.72,10.7,10.71,56664.0,10.7,10.72,10.7,10.71,56664.0
2018-02-13 14:20:00,10.71,10.71,10.7,10.71,57952.0,10.71,10.71,10.7,10.71,57952.0
2018-02-13 14:30:00,10.71,10.72,10.69,10.7,156772.0,10.71,10.72,10.69,10.7,156772.0
2018-02-13 14:40:00,10.7,10.72,10.7,10.71,121736.0,10.7,10.72,10.7,10.71,121736.0
2018-02-13 14:50:00,10.72,10.73,10.72,10.73,178656.0,10.72,10.73,10.72,10.73,178656.0
2018-02-13 15:00:00,10.73,10.74,10.71,10.73,254468.0,10.73,10.74,10.71,10.73,254468.0
2018-02-13 15:10:00,10.73,10.75,10.72,10.74,432048.0,10.73,10.75,10.72,10.74,432048.0
2018-02-13 15:20:00,10.74,10.76,10.74,10.75,261720.0,10.74,10.76,10.74,10.75,261720.0
2018-02-13 15:30:00,10.75,10.79,10.74,10.78,203272.0,10.75,10.79,10.74,10.78,203272.0
2018-02-13 15:40:00,10.78,10.81,10.78,10.81,1007172.0,10.78,10.81,10.78,10.81,1007172.0
2018-02-13 15:50:00,10.81,10.83,10.8,10.8,689108.0,10.81,10.83,10.8,10.8,689108.0
2018-02-14 09:30:00,10.77,10.84,10.75,10.75,151336.0,10.77,10.84,10.75,10.75,151336.0
2018-02-14 09:40:00,10.75,10.77,10.74,10.75,110148.0,10.75,10.77,10.74,10.75,110148.0
2018-02-14 09:50:00,10.75,10.8,10.75,10.78,67616.0,10.75,10.8,10.75,10.78,67616.0
2018-02-14 10:00:00,10.78,10.86,10.77,10.85,119860.0,10.78,10.86,10.77,10.85,119860.0
2018-02-14 10:10:00,10.86,10.87,10.81,10.84,51956.0,10.86,10.87,10.81,10.84,51956.0
2018-02-14 10:20:00,10.84,10.88,10.84,10.87,103804.0,10.84,10.88,10.84,10.87,103804.0
2018-02-14 10:30:00,10.87,10.9,10.86,10.9,56400.0,10.87,10.9,10.86,10.9,56400.0
2018-02-14 10:40:00,10.9,10.9,10.87,10.88,39316.0,10.9,10.9,10.87,10.88,39316.0
2018-02-14 10:50:00,10.88,10.89,10.87,10.88,63524.0,10.88,10.89,10.87,10.88,63524.0
2018-02-14 11:00:00,10.88,10.89,10.86,10.88,50660.0,10.88,10.89,10.86,10.88,50660.0
2018-02-14 11:10:00,10.87,10.92,10.87,10.92,177956.0,10.87,10.92,10.87,10.92,177956.0
2018-02-14 11:20:00,10.92,10.94,10.9,10.92,63952.0,10.92,10.94,10.9,10.92,63952.0
2018-02-14 11:30:00,10.92,10.93,10.9,10.92,50632.0,10.92,10.93,10.9,10.92,50632.0
2018-02-14 11:40:00,10.93,10.96,10.92,10.94,106404.0,10.93,10.96,10.92,10.94,106404.0
2018-02-14 11:50:00,10.94,10.97,10.93,10.97,157888.0,10.94,10.97,10.93,10.97,157888.0
2018-02-14 12:00:00,10.97,10.99,10.97,10.98,86852.0,10.97,10.99,10.97,10.98,86852.0
2018-02-14 12:10:00,10.98,10.99,10.96,10.96,44984.0,10.98,10.99,10.96,10.96,44984.0
2018-02-14 12:20:00,10.96,11.02,10.96,11.02,88080.0,10.96,11.02,10.96,11.02,88080.0
2018-02-14 12:30:00,11.02,11.04,10.99,11.04,82316.0,11.02,11.04,10.99,11.04,82316.0
2018-02-14 12:40:00,11.04,11.04,11.01,11.03,72432.0,11.04,11.04,11.01,11.03,72432.0
2018-02-14 12:50:00,11.03,11.06,11.02,11.05,144808.0,11.03,11.06,11.02,11.05,144808.0
2018-02-14 13:00:00,11.05,11.08,11.05,11.08,71096.0,11.05,11.08,11.05,11.08,71096.0
2018-02-14 13:10:00,11.08,11.1,11.06,11.07,136216.0,11.08,11.1,11.06,11.07,136216.0
2018-02-14 13:20:00,11.08,11.1,11.06,11.08,79740.0,11.08,11.1,11.06,11.08,79740.0
2018-02-14 13:30:00,11.08,11.11,11.08,11.11,77196.0,11.08,11.11,11.08,11.11,77196.0
2018-02-14 13:40:00,11.1,11.11,11.08,11.09,102140.0,11.1,11.11,11.08,11.09,102140.0
2018-02-14 13:50:00,11.09,11.11,11.08,11.1,96356.0,11.09,11.11,11.08,11.1,96356.0
2018-02-14 14:00:00,11.1,11.12,11.1,11.11,81944.0,11.1,11.12,11.1,11.11,81944.0
2018-02-14 14:10:00,11.11,11.14,11.11,11.14,122404.0,11.11,11.14,11.11,11.14,122404.0
2018-02-14 14:20:00,11.13,11.15,11.11,11.11,135052.0,11.13,11.15,11.11,11.11,135052.0
2018-02-14 14:30:00,11.11,11.13,11.09,11.13,80096.0,11.11,11.13,11.09,11.13,80096.0
2018-02-14 14:40:00,11.13,11.13,11.12,11.13,77448.0,11.13,11.13,11.12,11.13,77448.0
2018-02-14 14:50:00,11.13,11.15,11.13,11.15,78856.0,11.13,11.15,11.13,11.15,78856.0
2018-02-14 15:00:00,11.15,11.18,11.15,11.18,109344.0,11.15,11.18,11.15,11.18,109344.0
2018-02-14 15:10:00,11.18,11.19,11.17,11.19,91900.0,11.18,11.19,11.17,11.19,91900.0
2018-02-14 15:20:00,11.19,11.19,11.16,11.17,203584.0,11.19,11.19,11.16,11.17,203584.0
2018-02-14 15:30:00,11.17,11.18,11.16,11.18,240268.0,11.17,11.18,11.16,11.18,240268.0
2018-02-14 15:40:00,11.18,11.21,11.18,11.2,485608.0,11.18,11.21,11.18,11.2,485608.0
2018-02-14 15:50:00,11.2,11.23,11.2,11.22,855500.0,11.2,11.23,11.2,11.22,855500.0
2018-02-15 09:30:00,11.23,11.25,11.06,11.06,285528.0,11.23,11.25,11.06,11.06,285528.0
2018-02-15 09:40:00,11.06,11.09,11.03,11.06,229844.0,11.06,11.09,11.03,11.06,229844.0
2018-02-15 09:50:00,11.07,11.12,11.03,11.11,133816.0,11.07,11.12,11.03,11.11,133816.0
2018-02-15 10:00:00,11.11,11.17,11.1,11.14,165932.0,11.11,11.17,11.1,11.14,165932.0
2018-02-15 10:10:00,11.14,11.19,11.13,11.18,103024.0,11.14,11.19,11.13,11.18,103024.0
2018-02-15 10:20:00,11.18,11.22,11.18,11.19,128820.0,11.18,11.22,11.18,11.19,128820.0
2018-02-15 10:30:00,11.19,11.21,11.18,11.19,72388.0,11.19,11.21,11.18,11.19,72388.0
2018-02-15 10:40:00,11.19,11.2,11.15,11.18,99312.0,11.19,11.2,11.15,11.18,99312.0
2018-02-15 10:50:00,11.19,11.21,11.16,11.16,77396.0,11.19,11.21,11.16,11.16,77396.0
2018-02-15 11:00:00,11.16,11.2,11.14,11.2,64080.0,11.16,11.2,11.14,11.2,64080.0
2018-02-15 11:10:00,11.19,11.19,11.16,11.19,92092.0,11.19,11.19,11.16,11.19,92092.0
2018-02-15 11:20:00,11.19,11.3,11.19,11.3,247224.0,11.19,11.3,11.19,11.3,247224.0
2018-02-15 11:30:00,11.3,11.3,11.26,11.26,441864.0,11.3,11.3,11.26,11.26,441864.0
2018-02-15 11:40:00,11.26,11.28,11.25,11.28,149400.0,11.26,11.28,11.25,11.28,149400.0
2018-02-15 11:50:00,11.27,11.29,11.27,11.27,601612.0,11.27,11.29,11.27,11.27,601612.0
2018-02-15 12:00:00,11.27,11.28,11.27,11.28,127036.0,11.27,11.28,11.27,11.28,127036.0
2018-02-15 12:10:00,11.28,11.31,11.27,11.3,117972.0,11.28,11.31,11.27,11.3,117972.0
2018-02-15 12:20:00,11.3,11.31,11.29,11.3,63596.0,11.3,11.31,11.29,11.3,63596.0
2018-02-15 12:30:00,11.3,11.32,11.3,11.32,58640.0,11.3,11.32,11.3,11.32,58640.0
2018-02-15 12:40:00,11.32,11.32,11.28,11.28,69036.0,11.32,11.32,11.28,11.28,69036.0
2018-02-15 12:50:00,11.29,11.31,11.29,11.31,58292.0,11.29,11.31,11.29,11.31,58292.0
2018-02-15 13:00:00,11.31,11.33,11.31,11.31,97212.0,11.31,11.33,11.31,11.31,97212.0
2018-02-15 13:10:00,11.31,11.37,11.31,11.37,117644.0,11.31,11.37,11.31,11.37,117644.0
2018-02-15 13:20:00,11.36,11.36,11.33,11.34,83360.0,11.36,11.36,11.33,11.34,83360.0
2018-02-15 13:30:00,11.34,11.34,11.33,11.33,58616.0,11.34,11.34,11.33,11.33,58616.0
2018-02-15 13:40:00,11.33,11.35,11.32,11.35,80512.0,11.33,11.35,11.32,11.35,80512.0
2018-02-15 13:50:00,11.35,11.38,11.35,11.38,141496.0,11.35,11.38,11.35,11.38,141496.0
2018-02-15 14:00:00,11.38,11.43,11.38,11.43,147252.0,11.38,11.43,11.38,11.43,147252.0
2018-02-15 14:10:00,11.43,11.47,11.42,11.47,225776.0,11.43,11.47,11.42,11.47,225776.0
2018-02-15 14:20:00,11.47,11.48,11.45,11.45,675560.0,11.47,11.48,11.45,11.45,675560.0
2018-02-15 14:30:00,11.46,11.46,11.41,11.45,242760.0,11.46,11.46,11.41,11.45,242760.0
2018-02-15 14:40:00,11.45,11.46,11.43,11.44,288312.0,11.45,11.46,11.43,11.44,288312.0
2018-02-15 14:50:00,11.43,11.43,11.39,11.42,129872.0,11.43,11.43,11.39,11.42,129872.0
2018-02-15 15:00:00,11.41,11.47,11.41,11.45,130332.0,11.41,11.47,11.41,11.45,130332.0
2018-02-15 15:10:00,11.45,11.46,11.44,11.45,131432.0,11.45,11.46,11.44,11.45,131432.0
2018-02-15 15:20:00,11.45,11.46,11.44,11.44,169220.0,11.45,11.46,11.44,11.44,169220.0
2018-02-15 15:30:00,11.44,11.44,11.38,11.41,221892.0,11.44,11.44,11.38,11.41,221892.0
2018-02-15 15:40:00,11.41,11.42,11.4,11.41,307340.0,11.41,11.42,11.4,11.41,307340.0
2018-02-15 15:50:00,11.41,11.44,11.4,11.44,517224.0,11.41,11.44,11.4,11.44,517224.0
2018-02-16 09:30:00,11.4,11.42,11.33,11.42,157440.0,11.4,11.42,11.33,11.42,157440.0
2018-02-16 09:40:00,11.4,11.45,11.38,11.45,121568.0,11.4,11.45,11.38,11.45,121568.0
2018-02-16 09:50:00,11.44,11.44,11.38,11.38,104064.0,11.44,11.44,11.38,11.38,104064.0
2018-02-16 10:00:00,11.38,11.43,11.38,11.42,66440.0,11.38,11.43,11.38,11.42,66440.0
2018-02-16 10:10:00,11.43,11.47,11.42,11.46,82520.0,11.43,11.47,11.42,11.46,82520.0
2018-02-16 10:20:00,11.46,11.49,11.46,11.47,49004.0,11.46,11.49,11.46,11.47,49004.0
2018-02-16 10:30:00,11.48,11.49,11.47,11.47,64168.0,11.48,11.49,11.47,11.47,64168.0
2018-02-16 10:40:00,11.47,11.52,11.47,11.52,188004.0,11.47,11.52,11.47,11.52,188004.0
2018-02-16 10:50:00,11.52,11.54,11.52,11.53,101072.0,11.52,11.54,11.52,11.53,101072.0
2018-02-16 11:00:00,11.53,11.54,11.52,11.54,63520.0,11.53,11.54,11.52,11.54,63520.0
2018-02-16 11:10:00,11.53,11.55,11.53,11.55,97256.0,11.53,11.55,11.53,11.55,97256.0
2018-02-16 11:20:00,11.55,11.55,11.53,11.53,90248.0,11.55,11.55,11.53,11.53,90248.0
2018-02-16 11:30:00,11.53,11.54,11.53,11.53,74392.0,11.53,11.54,11.53,11.53,74392.0
2018-02-16 11:40:00,11.53,11.56,11.53,11.56,67508.0,11.53,11.56,11.53,11.56,67508.0
2018-02-16 11:50:00,11.56,11.57,11.54,11.56,79644.0,11.56,11.57,11.54,11.56,79644.0
2018-02-16 12:00:00,11.56,11.56,11.55,11.56,80300.0,11.56,11.56,11.55,11.56,80300.0
2018-02-16 12:10:00,11.56,11.58,11.55,11.56,77080.0,11.56,11.58,11.55,11.56,77080.0
2018-02-16 12:20:00,11.58,11.58,11.56,11.57,49108.0,11.58,11.58,11.56,11.57,49108.0
2018-02-16 12:30:00,11.58,11.59,11.57,11.58,52432.0,11.58,11.59,11.57,11.58,52432.0
2018-02-16 12:40:00,11.58,11.59,11.57,11.58,49092.0,11.58,11.59,11.57,11.58,49092.0
2018-02-16 12:50:00,11.58,11.58,11.56,11.57,104400.0,11.58,11.58,11.56,11.57,104400.0
2018-02-16 13:00:00,11.57,11.59,11.56,11.56,28412.0,11.57,11.59,11.56,11.56,28412.0
2018-02-16 13:10:00,11.56,11.56,11.53,11.54,86464.0,11.56,11.56,11.53,11.54,86464.0
2018-02-16 13:20:00,11.54,11.56,11.53,11.53,73096.0,11.54,11.56,11.53,11.53,73096.0
2018-02-16 13:30:00,11.53,11.56,11.51,11.56,148420.0,11.53,11.56,11.51,11.56,148420.0
2018-02-16 13:40:00,11.57,11.58,11.56,11.56,63020.0,11.57,11.58,11.56,11.56,63020.0
2018-02-16 13:50:00,11.56,11.57,11.54,11.54,115408.0,11.56,11.57,11.54,11.54,115408.0
2018-02-16 14:00:00,11.54,11.55,11.52,11.52,59524.0,11.54,11.55,11.52,11.52,59524.0
2018-02-16 14:10:00,11.52,11.56,11.51,11.56,165440.0,11.52,11.56,11.51,11.56,165440.0
2018-02-16 14:20:00,11.56,11.56,11.53,11.56,97420.0,11.56,11.56,11.53,11.56,97420.0
2018-02-16 14:30:00,11.56,11.59,11.56,11.57,69208.0,11.56,11.59,11.56,11.57,69208.0
2018-02-16 14:40:00,11.56,11.59,11.56,11.59,103328.0,11.56,11.59,11.56,11.59,103328.0
2018-02-16 14:50:00,11.59,11.61,11.56,11.6,91048.0,11.59,11.61,11.56,11.6,91048.0
2018-02-16 15:00:00,11.61,11.61,11.59,11.6,63948.0,11.61,11.61,11.59,11.6,63948.0
2018-02-16 15:10:00,11.61,11.61,11.59,11.59,107308.0,11.61,11.61,11.59,11.59,107308.0
2018-02-16 15:20:00,11.59,11.61,11.59,11.59,569088.0,11.59,11.61,11.59,11.59,569088.0
2018-02-16 15:30:00,11.59,11.6,11.58,11.59,1259752.0,11.59,11.6,11.58,11.59,1259752.0
2018-02-16 15:40:00,11.59,11.64,11.59,11.63,303660.0,11.59,11.64,11.59,11.63,303660.0
2018-02-16 15:50:00,11.63,11.65,11.62,11.62,816244.0,11.63,11.65,11.62,11.62,816244.0
2018-02-20 09:30:00,11.58,11.6,11.53,11.57,113568.0,11.58,11.6,11.53,11.57,113568.0
2018-02-20 09:40:00,11.57,11.61,11.55,11.6,115468.0,11.57,11.61,11.55,11.6,115468.0
2018-02-20 09:50:00,11.6,11.62,11.59,11.61,104336.0,11.6,11.62,11.59,11.61,104336.0
2018-02-20 10:00:00,11.61,11.62,11.56,11.62,158136.0,11.61,11.62,11.56,11.62,158136.0
2018-02-20 10:10:00,11.61,11.63,11.6,11.62,120388.0,11.61,11.63,11.6,11.62,120388.0
2018-02-20 10:20:00,11.61,11.62,11.59,11.6,92876.0,11.61,11.62,11.59,11.6,92876.0
2018-02-20 10:30:00,11.6,11.63,11.6,11.62,123052.0,11.6,11.63,11.6,11.62,123052.0
2018-02-20 10:40:00,11.62,11.65,11.61,11.61,377248.0,11.62,11.65,11.61,11.61,377248.0
2018-02-20 10:50:00,11.62,11.62,11.61,11.62,136584.0,11.62,11.62,11.61,11.62,136584.0
2018-02-20 11:00:00,11.62,11.65,11.62,11.65,64504.0,11.62,11.65,11.62,11.65,64504.0
2018-02-20 11:10:00,11.64,11.64,11.62,11.63,102996.0,11.64,11.64,11.62,11.63,102996.0
2018-02-20 11:20:00,11.63,11.66,11.63,11.66,77132.0,11.63,11.66,11.63,11.66,77132.0
2018-02-20 11:30:00,11.66,11.67,11.64,11.65,107948.0,11.66,11.67,11.64,11.65,107948.0
2018-02-20 11:40:00,11.64,11.65,11.64,11.65,59112.0,11.64,11.65,11.64,11.65,59112.0
2018-02-20 11:50:00,11.65,11.68,11.65,11.67,126160.0,11.65,11.68,11.65,11.67,126160.0
2018-02-20 12:00:00,11.67,11.68,11.65,11.67,109864.0,11.67,11.68,11.65,11.67,109864.0
2018-02-20 12:10:00,11.67,11.67,11.65,11.66,90256.0,11.67,11.67,11.65,11.66,90256.0
2018-02-20 12:20:00,11.66,11.68,11.66,11.68,76416.0,11.66,11.68,11.66,11.68,76416.0
2018-02-20 12:30:00,11.68,11.68,11.66,11.68,134556.0,11.68,11.68,11.66,11.68,134556.0
2018-02-20 12:40:00,11.68,11.69,11.67,11.68,93292.0,11.68,11.69,11.67,11.68,93292.0
2018-02-20 12:50:00,11.69,11.71,11.69,11.71,106924.0,11.69,11.71,11.69,11.71,106924.0
2018-02-20 13:00:00,11.71,11.71,11.69,11.7,193324.0,11.71,11.71,11.69,11.7,193324.0
2018-02-20 13:10:00,11.7,11.71,11.7,11.7,228072.0,11.7,11.71,11.7,11.7,228072.0
2018-02-20 13:20:00,11.7,11.72,11.69,11.71,238100.0,11.7,11.72,11.69,11.71,238100.0
2018-02-20 13:30:00,11.71,11.72,11.69,11.71,251324.0,11.71,11.72,11.69,11.71,251324.0
2018-02-20 13:40:00,11.71,11.72,11.7,11.72,294036.0,11.71,11.72,11.7,11.72,294036.0
2018-02-20 13:50:00,11.72,11.75,11.71,11.74,188184.0,11.72,11.75,11.71,11.74,188184.0
2018-02-20 14:00:00,11.75,11.78,11.74,11.75,1826620.0,11.75,11.78,11.74,11.75,1826620.0
2018-02-20 14:10:00,11.75,11.75,11.7,11.74,613016.0,11.75,11.75,11.7,11.74,613016.0
2018-02-20 14:20:00,11.74,11.76,11.73,11.74,374744.0,11.74,11.76,11.73,11.74,374744.0
2018-02-20 14:30:00,11.73,11.78,11.73,11.77,361508.0,11.73,11.78,11.73,11.77,361508.0
2018-02-20 14:40:00,11.77,11.78,11.75,11.77,198168.0,11.77,11.78,11.75,11.77,198168.0
2018-02-20 14:50:00,11.76,11.77,11.74,11.75,362744.0,11.76,11.77,11.74,11.75,362744.0
2018-02-20 15:00:00,11.75,11.76,11.72,11.73,1548364.0,11.75,11.76,11.72,11.73,1548364.0
2018-02-20 15:10:00,11.73,11.75,11.72,11.74,414684.0,11.73,11.75,11.72,11.74,414684.0
2018-02-20 15:20:00,11.74,11.74,11.73,11.74,492404.0,11.74,11.74,11.73,11.74,492404.0
2018-02-20 15:30:00,11.74,11.76,11.74,11.74,1328340.0,11.74,11.76,11.74,11.74,1328340.0
2018-02-20 15:40:00,11.74,11.74,11.69,11.7,598296.0,11.74,11.74,11.69,11.7,598296.0
2018-02-20 15:50:00,11.7,11.72,11.69,11.71,810624.0,11.7,11.72,11.69,11.71,810624.0
2018-02-21 09:30:00,11.76,11.81,11.71,11.8,131804.0,11.76,11.81,11.71,11.8,131804.0
2018-02-21 09:40:00,11.8,11.84,11.79,11.81,124040.0,11.8,11.84,11.79,11.81,124040.0
2018-02-21 09:50:00,11.81,11.82,11.77,11.78,104728.0,11.81,11.82,11.77,11.78,104728.0
2018-02-21 10:00:00,11.78,11.8,11.75,11.77,310564.0,11.78,11.8,11.75,11.77,310564.0
2018-02-21 10:10:00,11.77,11.79,11.76,11.77,213632.0,11.77,11.79,11.76,11.77,213632.0
2018-02-21 10:20:00,11.77,11.78,11.76,11.77,139972.0,11.77,11.78,11.76,11.77,139972.0
2018-02-21 10:30:00,11.77,11.78,11.76,11.78,299800.0,11.77,11.78,11.76,11.78,299800.0
2018-02-21 10:40:00,11.77,11.79,11.77,11.79,45232.0,11.77,11.79,11.77,11.79,45232.0
2018-02-21 10:50:00,11.78,11.82,11.78,11.82,87192.0,11.78,11.82,11.78,11.82,87192.0
2018-02-21 11:00:00,11.82,11.83,11.81,11.82,1061200.0,11.82,11.83,11.81,11.82,1061200.0
2018-02-21 11:10:00,11.82,11.83,11.81,11.83,152796.0,11.82,11.83,11.81,11.83,152796.0
2018-02-21 11:20:00,11.83,11.92,11.83,11.86,162200.0,11.83,11.92,11.83,11.86,162200.0
2018-02-21 11:30:00,11.85,11.86,11.8,11.81,156556.0,11.85,11.86,11.8,11.81,156556.0
2018-02-21 11:40:00,11.81,11.81,11.8,11.81,95192.0,11.81,11.81,11.8,11.81,95192.0
2018-02-21 11:50:00,11.8,11.8,11.77,11.77,74372.0,11.8,11.8,11.77,11.77,74372.0
2018-02-21 12:00:00,11.77,11.78,11.75,11.76,94160.0,11.77,11.78,11.75,11.76,94160.0
2018-02-21 12:10:00,11.76,11.78,11.76,11.78,78004.0,11.76,11.78,11.76,11.78,78004.0
2018-02-21 12:20:00,11.78,11.78,11.74,11.75,84744.0,11.78,11.78,11.74,11.75,84744.0
2018-02-21 12:30:00,11.76,11.79,11.75,11.79,117044.0,11.76,11.79,11.75,11.79,117044.0
2018-02-21 12:40:00,11.79,11.8,11.76,11.77,104840.0,11.79,11.8,11.76,11.77,104840.0
2018-02-21 12:50:00,11.78,11.78,11.77,11.77,42680.0,11.78,11.78,11.77,11.77,42680.0
2018-02-21 13:00:00,11.77,11.77,11.75,11.75,69996.0,11.77,11.77,11.75,11.75,69996.0
2018-02-21 13:10:00,11.75,11.75,11.73,11.74,59556.0,11.75,11.75,11.73,11.74,59556.0
2018-02-21 13:20:00,11.74,11.74,11.7,11.7,116964.0,11.74,11.74,11.7,11.7,116964.0
2018-02-21 13:30:00,11.71,11.76,11.71,11.73,110124.0,11.71,11.76,11.71,11.73,110124.0
2018-02-21 13:40:00,11.73,11.75,11.71,11.74,138576.0,11.73,11.75,11.71,11.74,138576.0
2018-02-21 13:50:00,11.74,11.74,11.72,11.74,98880.0,11.74,11.74,11.72,11.74,98880.0
2018-02-21 14:00:00,11.72,11.81,11.72,11.79,150208.0,11.72,11.81,11.72,11.79,150208.0
2018-02-21 14:10:00,11.79,11.83,11.79,11.81,95420.0,11.79,11.83,11.79,11.81,95420.0
2018-02-21 14:20:00,11.81,11.82,11.78,11.79,81144.0,11.81,11.82,11.78,11.79,81144.0
2018-02-21 14:30:00,11.79,11.8,11.77,11.78,51464.0,11.79,11.8,11.77,11.78,51464.0
2018-02-21 14:40:00,11.78,11.79,11.72,11.73,123156.0,11.78,11.79,11.72,11.73,123156.0
2018-02-21 14:50:00,11.72,11.74,11.67,11.68,310084.0,11.72,11.74,11.67,11.68,310084.0
2018-02-21 15:00:00,11.67,11.67,11.56,11.57,284504.0,11.67,11.67,11.56,11.57,284504.0
2018-02-21 15:10:00,11.57,11.59,11.54,11.58,207796.0,11.57,11.59,11.54,11.58,207796.0
2018-02-21 15:20:00,11.58,11.59,11.55,11.58,197132.0,11.58,11.59,11.55,11.58,197132.0
2018-02-21 15:30:00,11.58,11.62,11.58,11.59,278420.0,11.58,11.62,11.58,11.59,278420.0
2018-02-21 15:40:00,11.59,11.6,11.55,11.58,411096.0,11.59,11.6,11.55,11.58,411096.0
2018-02-21 15:50:00,11.58,11.58,11.51,11.53,514824.0,11.58,11.58,11.51,11.53,514824.0
2018-02-22 09:30:00,11.56,11.61,11.5,11.54,98852.0,11.56,11.61,11.5,11.54,98852.0
2018-02-22 09:40:00,11.54,11.56,11.47,11.47,73308.0,11.54,11.56,11.47,11.47,73308.0
2018-02-22 09:50:00,11.48,11.53,11.47,11.52,81596.0,11.48,11.53,11.47,11.52,81596.0
2018-02-22 10:00:00,11.54,11.55,11.51,11.52,63952.0,11.54,11.55,11.51,11.52,63952.0
2018-02-22 10:10:00,11.53,11.54,11.5,11.51,54072.0,11.53,11.54,11.5,11.51,54072.0
2018-02-22 10:20:00,11.51,11.54,11.5,11.53,30252.0,11.51,11.54,11.5,11.53,30252.0
2018-02-22 10:30:00,11.53,11.54,11.52,11.54,41248.0,11.53,11.54,11.52,11.54,41248.0
2018-02-22 10:40:00,11.53,11.55,11.53,11.53,46556.0,11.53,11.55,11.53,11.53,46556.0
2018-02-22 10:50:00,11.53,11.54,11.53,11.53,49788.0,11.53,11.54,11.53,11.53,49788.0
2018-02-22 11:00:00,11.53,11.58,11.52,11.57,84128.0,11.53,11.58,11.52,11.57,84128.0
2018-02-22 11:10:00,11.57,11.58,11.55,11.57,98048.0,11.57,11.58,11.55,11.57,98048.0
2018-02-22 11:20:00,11.58,11.61,11.58,11.61,58692.0,11.58,11.61,11.58,11.61,58692.0
2018-02-22 11:30:00,11.6,11.61,11.58,11.6,81240.0,11.6,11.61,11.58,11.6,81240.0
2018-02-22 11:40:00,11.6,11.61,11.58,11.58,87768.0,11.6,11.61,11.58,11.58,87768.0
2018-02-22 11:50:00,11.59,11.61,11.59,11.59,43404.0,11.59,11.61,11.59,11.59,43404.0
2018-02-22 12:00:00,11.6,11.61,11.59,11.61,108836.0,11.6,11.61,11.59,11.61,108836.0
2018-02-22 12:10:00,11.61,11.64,11.6,11.63,29600.0,11.61,11.64,11.6,11.63,29600.0
2018-02-22 12:20:00,11.63,11.63,11.61,11.61,78880.0,11.63,11.63,11.61,11.61,78880.0
2018-02-22 12:30:00,11.62,11.62,11.59,11.59,29940.0,11.62,11.62,11.59,11.59,29940.0
2018-02-22 12:40:00,11.59,11.59,11.56,11.56,83588.0,11.59,11.59,11.56,11.56,83588.0
2018-02-22 12:50:00,11.56,11.58,11.55,11.57,184872.0,11.56,11.58,11.55,11.57,184872.0
2018-02-22 13:00:00,11.57,11.59,11.55,11.56,96448.0,11.57,11.59,11.55,11.56,96448.0
2018-02-22 13:10:00,11.56,11.56,11.51,11.52,57780.0,11.56,11.56,11.51,11.52,57780.0
2018-02-22 13:20:00,11.52,11.53,11.48,11.5,98916.0,11.52,11.53,11.48,11.5,98916.0
2018-02-22 13:30:00,11.51,11.52,11.5,11.51,63248.0,11.51,11.52,11.5,11.51,63248.0
2018-02-22 13:40:00,11.51,11.51,11.5,11.51,77768.0,11.51,11.51,11.5,11.51,77768.0
2018-02-22 13:50:00,11.5,11.56,11.5,11.54,38020.0,11.5,11.56,11.5,11.54,38020.0
2018-02-22 14:00:00,11.54,11.56,11.54,11.54,50664.0,11.54,11.56,11.54,11.54,50664.0
2018-02-22 14:10:00,11.54,11.57,11.53,11.57,69640.0,11.54,11.57,11.53,11.57,69640.0
2018-02-22 14:20:00,11.57,11.61,11.56,11.6,105224.0,11.57,11.61,11.56,11.6,105224.0
2018-02-22 14:30:00,11.6,11.61,11.58,11.58,72876.0,11.6,11.61,11.58,11.58,72876.0
2018-02-22 14:40:00,11.58,11.58,11.53,11.55,104696.0,11.58,11.58,11.53,11.55,104696.0
2018-02-22 14:50:00,11.55,11.56,11.53,11.53,41700.0,11.55,11.56,11.53,11.53,41700.0
2018-02-22 15:00:00,11.52,11.54,11.51,11.51,63144.0,11.52,11.54,11.51,11.51,63144.0
2018-02-22 15:10:00,11.52,11.54,11.52,11.53,56688.0,11.52,11.54,11.52,11.53,56688.0
2018-02-22 15:20:00,11.53,11.56,11.53,11.54,94900.0,11.53,11.56,11.53,11.54,94900.0
2018-02-22 15:30:00,11.54,11.54,11.53,11.54,114524.0,11.54,11.54,11.53,11.54,114524.0
2018-02-22 15:40:00,11.54,11.54,11.49,11.5,190836.0,11.54,11.54,11.49,11.5,190836.0
2018-02-22 15:50:00,11.5,11.56,11.49,11.55,611612.0,11.5,11.56,11.49,11.55,611612.0
2018-02-23 09:30:00,11.61,11.69,11.55,11.56,65472.0,11.61,11.69,11.55,11.56,65472.0
2018-02-23 09:40:00,11.56,11.56,11.49,11.5,59968.0,11.56,11.56,11.49,11.5,59968.0
2018-02-23 09:50:00,11.5,11.53,11.49,11.52,100456.0,11.5,11.53,11.49,11.52,100456.0
2018-02-23 10:00:00,11.51,11.56,11.49,11.49,82600.0,11.51,11.56,11.49,11.49,82600.0
2018-02-23 10:10:00,11.49,11.52,11.49,11.49,56764.0,11.49,11.52,11.49,11.49,56764.0
2018-02-23 10:20:00,11.49,11.52,11.49,11.49,66576.0,11.49,11.52,11.49,11.49,66576.0
2018-02-23 10:30:00,11.49,11.52,11.48,11.52,61444.0,11.49,11.52,11.48,11.52,61444.0
2018-02-23 10:40:00,11.52,11.53,11.52,11.52,50188.0,11.52,11.53,11.52,11.52,50188.0
2018-02-23 10:50:00,11.52,11.53,11.51,11.51,43500.0,11.52,11.53,11.51,11.51,43500.0
2018-02-23 11:00:00,11.52,11.55,11.51,11.55,127620.0,11.52,11.55,11.51,11.55,127620.0
2018-02-23 11:10:00,11.55,11.56,11.53,11.53,49360.0,11.55,11.56,11.53,11.53,49360.0
2018-02-23 11:20:00,11.53,11.55,11.53,11.55,64856.0,11.53,11.55,11.53,11.55,64856.0
2018-02-23 11:30:00,11.55,11.57,11.55,11.57,59288.0,11.55,11.57,11.55,11.57,59288.0
2018-02-23 11:40:00,11.57,11.58,11.56,11.56,104676.0,11.57,11.58,11.56,11.56,104676.0
2018-02-23 11:50:00,11.56,11.59,11.55,11.58,61008.0,11.56,11.59,11.55,11.58,61008.0
2018-02-23 12:00:00,11.58,11.58,11.56,11.57,39352.0,11.58,11.58,11.56,11.57,39352.0
2018-02-23 12:10:00,11.57,11.58,11.56,11.58,40792.0,11.57,11.58,11.56,11.58,40792.0
2018-02-23 12:20:00,11.58,11.58,11.57,11.57,60176.0,11.58,11.58,11.57,11.57,60176.0
2018-02-23 12:30:00,11.57,11.58,11.57,11.58,25636.0,11.57,11.58,11.57,11.58,25636.0
2018-02-23 12:40:00,11.58,11.58,11.57,11.57,64268.0,11.58,11.58,11.57,11.57,64268.0
2018-02-23 12:50:00,11.58,11.58,11.56,11.56,120800.0,11.58,11.58,11.56,11.56,120800.0
2018-02-23 13:00:00,11.56,11.57,11.55,11.56,45896.0,11.56,11.57,11.55,11.56,45896.0
2018-02-23 13:10:00,11.56,11.62,11.56,11.61,542428.0,11.56,11.62,11.56,11.61,542428.0
2018-02-23 13:20:00,11.6,11.6,11.57,11.59,45536.0,11.6,11.6,11.57,11.59,45536.0
2018-02-23 13:30:00,11.6,11.6,11.57,11.57,86752.0,11.6,11.6,11.57,11.57,86752.0
2018-02-23 13:40:00,11.58,11.58,11.56,11.57,60944.0,11.58,11.58,11.56,11.57,60944.0
2018-02-23 13:50:00,11.57,11.59,11.57,11.58,63380.0,11.57,11.59,11.57,11.58,63380.0
2018-02-23 14:00:00,11.58,11.59,11.54,11.55,87748.0,11.58,11.59,11.54,11.55,87748.0
2018-02-23 14:10:00,11.55,11.58,11.55,11.58,96972.0,11.55,11.58,11.55,11.58,96972.0
2018-02-23 14:20:00,11.58,11.6,11.57,11.57,62940.0,11.58,11.6,11.57,11.57,62940.0
2018-02-23 14:30:00,11.57,11.59,11.56,11.57,49512.0,11.57,11.59,11.56,11.57,49512.0
2018-02-23 14:40:00,11.57,11.6,11.57,11.59,53716.0,11.57,11.6,11.57,11.59,53716.0
2018-02-23 14:50:00,11.6,11.6,11.59,11.6,72396.0,11.6,11.6,11.59,11.6,72396.0
2018-02-23 15:00:00,11.6,11.65,11.6,11.64,165728.0,11.6,11.65,11.6,11.64,165728.0
2018-02-23 15:10:00,11.64,11.68,11.64,11.67,175208.0,11.64,11.68,11.64,11.67,175208.0
2018-02-23 15:20:00,11.67,11.68,11.64,11.64,136716.0,11.67,11.68,11.64,11.64,136716.0
2018-02-23 15:30:00,11.64,11.69,11.64,11.69,343216.0,11.64,11.69,11.64,11.69,343216.0
2018-02-23 15:40:00,11.69,11.7,11.67,11.67,454152.0,11.69,11.7,11.67,11.67,454152.0
2018-02-23 15:50:00,11.67,11.71,11.67,11.7,801300.0,11.67,11.71,11.67,11.7,801300.0
2018-02-26 09:30:00,12.37,12.68,12.04,12.05,455468.0,12.37,12.68,12.04,12.05,455468.0
2018-02-26 09:40:00,12.06,12.06,11.77,11.79,508908.0,12.06,12.06,11.77,11.79,508908.0
2018-02-26 09:50:00,11.79,11.83,11.72,11.76,549900.0,11.79,11.83,11.72,11.76,549900.0
2018-02-26 10:00:00,11.76,11.81,11.69,11.74,902816.0,11.76,11.81,11.69,11.74,902816.0
2018-02-26 10:10:00,11.74,11.83,11.72,11.81,276500.0,11.74,11.83,11.72,11.81,276500.0
2018-02-26 10:20:00,11.79,11.81,11.76,11.8,303080.0,11.79,11.81,11.76,11.8,303080.0
2018-02-26 10:30:00,11.8,11.86,11.79,11.83,301592.0,11.8,11.86,11.79,11.83,301592.0
2018-02-26 10:40:00,11.83,11.95,11.83,11.92,253840.0,11.83,11.95,11.83,11.92,253840.0
2018-02-26 10:50:00,11.92,11.97,11.91,11.96,248716.0,11.92,11.97,11.91,11.96,248716.0
2018-02-26 11:00:00,11.97,12.01,11.94,11.96,221456.0,11.97,12.01,11.94,11.96,221456.0
2018-02-26 11:10:00,11.96,12.02,11.93,12.01,383684.0,11.96,12.02,11.93,12.01,383684.0
2018-02-26 11:20:00,12.02,12.06,12.0,12.05,249968.0,12.02,12.06,12.0,12.05,249968.0
2018-02-26 11:30:00,12.05,12.07,12.02,12.03,349456.0,12.05,12.07,12.02,12.03,349456.0
2018-02-26 11:40:00,12.04,12.11,12.03,12.06,184144.0,12.04,12.11,12.03,12.06,184144.0
2018-02-26 11:50:00,12.04,12.06,12.02,12.06,204964.0,12.04,12.06,12.02,12.06,204964.0
2018-02-26 12:00:00,12.06,12.08,11.98,12.0,181628.0,12.06,12.08,11.98,12.0,181628.0
2018-02-26 12:10:00,12.0,12.05,12.0,12.03,183116.0,12.0,12.05,12.0,12.03,183116.0
2018-02-26 12:20:00,12.04,12.12,12.03,12.08,139168.0,12.04,12.12,12.03,12.08,139168.0
2018-02-26 12:30:00,12.07,12.08,12.04,12.07,146252.0,12.07,12.08,12.04,12.07,146252.0
2018-02-26 12:40:00,12.07,12.1,12.06,12.09,110076.0,12.07,12.1,12.06,12.09,110076.0
2018-02-26 12:50:00,12.09,12.09,12.06,12.06,101092.0,12.09,12.09,12.06,12.06,101092.0
2018-02-26 13:00:00,12.06,12.07,11.98,12.01,79256.0,12.06,12.07,11.98,12.01,79256.0
2018-02-26 13:10:00,12.01,12.01,11.89,11.91,159128.0,12.01,12.01,11.89,11.91,159128.0
2018-02-26 13:20:00,11.91,11.96,11.9,11.95,78068.0,11.91,11.96,11.9,11.95,78068.0
2018-02-26 13:30:00,11.94,11.95,11.89,11.92,161788.0,11.94,11.95,11.89,11.92,161788.0
2018-02-26 13:40:00,11.92,11.98,11.92,11.92,207268.0,11.92,11.98,11.92,11.92,207268.0
2018-02-26 13:50:00,11.92,11.92,11.85,11.86,223964.0,11.92,11.92,11.85,11.86,223964.0
2018-02-26 14:00:00,11.85,11.89,11.85,11.87,221992.0,11.85,11.89,11.85,11.87,221992.0
2018-02-26 14:10:00,11.87,11.9,11.86,11.9,81544.0,11.87,11.9,11.86,11.9,81544.0
2018-02-26 14:20:00,11.9,11.9,11.86,11.87,104500.0,11.9,11.9,11.86,11.87,104500.0
2018-02-26 14:30:00,11.87,11.88,11.83,11.83,116652.0,11.87,11.88,11.83,11.83,116652.0
2018-02-26 14:40:00,11.83,11.84,11.74,11.78,181200.0,11.83,11.84,11.74,11.78,181200.0
2018-02-26 14:50:00,11.78,11.79,11.72,11.75,165500.0,11.78,11.79,11.72,11.75,165500.0
2018-02-26 15:00:00,11.75,11.8,11.75,11.78,147076.0,11.75,11.8,11.75,11.78,147076.0
2018-02-26 15:10:00,11.78,11.8,11.76,11.78,255288.0,11.78,11.8,11.76,11.78,255288.0
2018-02-26 15:20:00,11.79,11.8,11.76,11.77,288380.0,11.79,11.8,11.76,11.77,288380.0
2018-02-26 15:30:00,11.77,11.8,11.75,11.79,226732.0,11.77,11.8,11.75,11.79,226732.0
2018-02-26 15:40:00,11.78,11.79,11.75,11.78,385336.0,11.78,11.79,11.75,11.78,385336.0
2018-02-26 15:50:00,11.78,11.8,11.71,11.73,875420.0,11.78,11.8,11.71,11.73,875420.0
2018-02-27 09:30:00,11.84,12.1,11.77,12.06,472600.0,11.84,12.1,11.77,12.06,472600.0
2018-02-27 09:40:00,12.07,12.17,11.97,11.99,189624.0,12.07,12.17,11.97,11.99,189624.0
2018-02-27 09:50:00,11.99,12.03,11.95,11.99,108032.0,11.99,12.03,11.95,11.99,108032.0
2018-02-27 10:00:00,11.98,12.0,11.92,11.95,143668.0,11.98,12.0,11.92,11.95,143668.0
2018-02-27 10:10:00,11.95,11.99,11.93,11.93,172844.0,11.95,11.99,11.93,11.93,172844.0
2018-02-27 10:20:00,11.93,11.98,11.93,11.96,107656.0,11.93,11.98,11.93,11.96,107656.0
2018-02-27 10:30:00,11.96,11.97,11.87,11.89,181080.0,11.96,11.97,11.87,11.89,181080.0
2018-02-27 10:40:00,11.9,11.9,11.85,11.88,111032.0,11.9,11.9,11.85,11.88,111032.0
2018-02-27 10:50:00,11.88,11.89,11.83,11.86,181740.0,11.88,11.89,11.83,11.86,181740.0
2018-02-27 11:00:00,11.86,11.9,11.84,11.9,128384.0,11.86,11.9,11.84,11.9,128384.0
2018-02-27 11:10:00,11.9,11.91,11.86,11.86,125064.0,11.9,11.91,11.86,11.86,125064.0
2018-02-27 11:20:00,11.86,11.89,11.84,11.87,155648.0,11.86,11.89,11.84,11.87,155648.0
2018-02-27 11:30:00,11.87,11.9,11.87,11.88,133552.0,11.87,11.9,11.87,11.88,133552.0
2018-02-27 11:40:00,11.88,11.9,11.87,11.9,197304.0,11.88,11.9,11.87,11.9,197304.0
2018-02-27 11:50:00,11.9,11.91,11.88,11.9,130440.0,11.9,11.91,11.88,11.9,130440.0
2018-02-27 12:00:00,11.89,11.95,11.89,11.92,379012.0,11.89,11.95,11.89,11.92,379012.0
2018-02-27 12:10:00,11.92,11.96,11.91,11.93,177448.0,11.92,11.96,11.91,11.93,177448.0
2018-02-27 12:20:00,11.93,11.95,11.91,11.95,118308.0,11.93,11.95,11.91,11.95,118308.0
2018-02-27 12:30:00,11.95,11.98,11.94,11.98,90880.0,11.95,11.98,11.94,11.98,90880.0
2018-02-27 12:40:00,11.98,12.0,11.96,12.0,819700.0,11.98,12.0,11.96,12.0,819700.0
2018-02-27 12:50:00,12.0,12.01,11.98,11.99,75020.0,12.0,12.01,11.98,11.99,75020.0
2018-02-27 13:00:00,12.0,12.0,11.97,11.99,76240.0,12.0,12.0,11.97,11.99,76240.0
2018-02-27 13:10:00,11.99,12.04,11.99,12.04,94484.0,11.99,12.04,11.99,12.04,94484.0
2018-02-27 13:20:00,12.04,12.05,12.02,12.03,65756.0,12.04,12.05,12.02,12.03,65756.0
2018-02-27 13:30:00,12.03,12.03,12.0,12.0,70104.0,12.03,12.03,12.0,12.0,70104.0
2018-02-27 13:40:00,12.0,12.0,11.97,11.97,106368.0,12.0,12.0,11.97,11.97,106368.0
2018-02-27 13:50:00,11.97,11.97,11.94,11.94,109320.0,11.97,11.97,11.94,11.94,109320.0
2018-02-27 14:00:00,11.95,11.97,11.94,11.96,126620.0,11.95,11.97,11.94,11.96,126620.0
2018-02-27 14:10:00,11.96,11.97,11.96,11.96,110544.0,11.96,11.97,11.96,11.96,110544.0
2018-02-27 14:20:00,11.96,11.98,11.96,11.97,113640.0,11.96,11.98,11.96,11.97,113640.0
2018-02-27 14:30:00,11.97,11.99,11.97,11.97,97676.0,11.97,11.99,11.97,11.97,97676.0
2018-02-27 14:40:00,11.98,11.98,11.94,11.94,105148.0,11.98,11.98,11.94,11.94,105148.0
2018-02-27 14:50:00,11.94,11.98,11.94,11.97,127576.0,11.94,11.98,11.94,11.97,127576.0
2018-02-27 15:00:00,11.97,11.99,11.97,11.98,168404.0,11.97,11.99,11.97,11.98,168404.0
2018-02-27 15:10:00,11.98,12.0,11.97,11.97,190040.0,11.98,12.0,11.97,11.97,190040.0
2018-02-27 15:20:00,11.97,11.99,11.96,11.97,178368.0,11.97,11.99,11.96,11.97,178368.0
2018-02-27 15:30:00,11.98,11.98,11.94,11.96,190816.0,11.98,11.98,11.94,11.96,190816.0
2018-02-27 15:40:00,11.96,11.99,11.95,11.98,316776.0,11.96,11.99,11.95,11.98,316776.0
2018-02-27 15:50:00,11.98,11.99,11.92,11.92,739120.0,11.98,11.99,11.92,11.92,739120.0
2018-02-28 09:30:00,11.99,11.99,11.83,11.89,224644.0,11.99,11.99,11.83,11.89,224644.0
2018-02-28 09:40:00,11.89,11.92,11.89,11.91,86760.0,11.89,11.92,11.89,11.91,86760.0
2018-02-28 09:50:00,11.91,11.92,11.9,11.9,99940.0,11.91,11.92,11.9,11.9,99940.0
2018-02-28 10:00:00,11.9,11.91,11.84,11.84,354356.0,11.9,11.91,11.84,11.84,354356.0
2018-02-28 10:10:00,11.84,11.9,11.81,11.89,128536.0,11.84,11.9,11.81,11.89,128536.0
2018-02-28 10:20:00,11.9,11.9,11.88,11.88,95472.0,11.9,11.9,11.88,11.88,95472.0
2018-02-28 10:30:00,11.88,11.89,11.86,11.88,256616.0,11.88,11.89,11.86,11.88,256616.0
2018-02-28 10:40:00,11.88,11.89,11.86,11.88,1200064.0,11.88,11.89,11.86,11.88,1200064.0
2018-02-28 10:50:00,11.88,11.88,11.74,11.76,1358680.0,11.88,11.88,11.74,11.76,1358680.0
2018-02-28 11:00:00,11.77,11.78,11.69,11.7,461872.0,11.77,11.78,11.69,11.7,461872.0
2018-02-28 11:10:00,11.7,11.74,11.68,11.72,210284.0,11.7,11.74,11.68,11.72,210284.0
2018-02-28 11:20:00,11.72,11.76,11.72,11.75,103336.0,11.72,11.76,11.72,11.75,103336.0
2018-02-28 11:30:00,11.76,11.77,11.74,11.77,243124.0,11.76,11.77,11.74,11.77,243124.0
2018-02-28 11:40:00,11.76,11.78,11.75,11.77,111044.0,11.76,11.78,11.75,11.77,111044.0
2018-02-28 11:50:00,11.78,11.81,11.78,11.81,72796.0,11.78,11.81,11.78,11.81,72796.0
2018-02-28 12:00:00,11.81,11.84,11.81,11.84,47232.0,11.81,11.84,11.81,11.84,47232.0
2018-02-28 12:10:00,11.84,11.86,11.84,11.84,43828.0,11.84,11.86,11.84,11.84,43828.0
2018-02-28 12:20:00,11.84,11.86,11.82,11.82,54008.0,11.84,11.86,11.82,11.82,54008.0
2018-02-28 12:30:00,11.82,11.85,11.81,11.84,127064.0,11.82,11.85,11.81,11.84,127064.0
2018-02-28 12:40:00,11.84,11.87,11.84,11.87,54092.0,11.84,11.87,11.84,11.87,54092.0
2018-02-28 12:50:00,11.87,11.9,11.87,11.87,67488.0,11.87,11.9,11.87,11.87,67488.0
2018-02-28 13:00:00,11.87,11.89,11.87,11.87,63704.0,11.87,11.89,11.87,11.87,63704.0
2018-02-28 13:10:00,11.87,11.87,11.86,11.87,42632.0,11.87,11.87,11.86,11.87,42632.0
2018-02-28 13:20:00,11.87,11.88,11.86,11.88,40828.0,11.87,11.88,11.86,11.88,40828.0
2018-02-28 13:30:00,11.88,11.9,11.88,11.9,60764.0,11.88,11.9,11.88,11.9,60764.0
2018-02-28 13:40:00,11.9,11.92,11.9,11.9,69852.0,11.9,11.92,11.9,11.9,69852.0
2018-02-28 13:50:00,11.89,11.92,11.89,11.92,70024.0,11.89,11.92,11.89,11.92,70024.0
2018-02-28 14:00:00,11.92,11.94,11.92,11.92,58740.0,11.92,11.94,11.92,11.92,58740.0
2018-02-28 14:10:00,11.92,11.92,11.9,11.9,60496.0,11.92,11.92,11.9,11.9,60496.0
2018-02-28 14:20:00,11.9,11.91,11.9,11.9,77484.0,11.9,11.91,11.9,11.9,77484.0
2018-02-28 14:30:00,11.9,11.91,11.87,11.88,164128.0,11.9,11.91,11.87,11.88,164128.0
2018-02-28 14:40:00,11.88,11.89,11.88,11.88,146448.0,11.88,11.89,11.88,11.88,146448.0
2018-02-28 14:50:00,11.88,11.89,11.88,11.88,270820.0,11.88,11.89,11.88,11.88,270820.0
2018-02-28 15:00:00,11.88,11.89,11.84,11.84,263700.0,11.88,11.89,11.84,11.84,263700.0
2018-02-28 15:10:00,11.84,11.85,11.81,11.83,87276.0,11.84,11.85,11.81,11.83,87276.0
2018-02-28 15:20:00,11.82,11.82,11.79,11.8,118236.0,11.82,11.82,11.79,11.8,118236.0
2018-02-28 15:30:00,11.8,11.81,11.78,11.81,205064.0,11.8,11.81,11.78,11.81,205064.0
2018-02-28 15:40:00,11.82,11.82,11.74,11.75,254328.0,11.82,11.82,11.74,11.75,254328.0
2018-02-28 15:50:00,11.74,11.75,11.7,11.7,711364.0,11.74,11.75,11.7,11.7,711364.0
2018-03-01 09:30:00,11.71,11.78,11.62,11.62,89792.0,11.71,11.78,11.62,11.62,89792.0
2018-03-01 09:40:00,11.61,11.62,11.5,11.55,106356.0,11.61,11.62,11.5,11.55,106356.0
2018-03-01 09:50:00,11.54,11.55,11.49,11.49,65768.0,11.54,11.55,11.49,11.49,65768.0
2018-03-01 10:00:00,11.48,11.55,11.46,11.53,98188.0,11.48,11.55,11.46,11.53,98188.0
2018-03-01 10:10:00,11.54,11.59,11.52,11.59,59468.0,11.54,11.59,11.52,11.59,59468.0
2018-03-01 10:20:00,11.58,11.6,11.56,11.59,53336.0,11.58,11.6,11.56,11.59,53336.0
2018-03-01 10:30:00,11.6,11.66,11.6,11.65,46996.0,11.6,11.66,11.6,11.65,46996.0
2018-03-01 10:40:00,11.65,11.67,11.56,11.59,106288.0,11.65,11.67,11.56,11.59,106288.0
2018-03-01 10:50:00,11.59,11.59,11.56,11.56,142876.0,11.59,11.59,11.56,11.56,142876.0
2018-03-01 11:00:00,11.56,11.61,11.55,11.6,72868.0,11.56,11.61,11.55,11.6,72868.0
2018-03-01 11:10:00,11.6,11.6,11.56,11.6,74376.0,11.6,11.6,11.56,11.6,74376.0
2018-03-01 11:20:00,11.6,11.61,11.56,11.56,108464.0,11.6,11.61,11.56,11.56,108464.0
2018-03-01 11:30:00,11.57,11.59,11.54,11.59,259104.0,11.57,11.59,11.54,11.59,259104.0
2018-03-01 11:40:00,11.59,11.62,11.58,11.6,49280.0,11.59,11.62,11.58,11.6,49280.0
2018-03-01 11:50:00,11.6,11.64,11.6,11.61,62304.0,11.6,11.64,11.6,11.61,62304.0
2018-03-01 12:00:00,11.61,11.62,11.59,11.59,67580.0,11.61,11.62,11.59,11.59,67580.0
2018-03-01 12:10:00,11.6,11.61,11.58,11.59,164672.0,11.6,11.61,11.58,11.59,164672.0
2018-03-01 12:20:00,11.58,11.58,11.56,11.57,58796.0,11.58,11.58,11.56,11.57,58796.0
2018-03-01 12:30:00,11.56,11.57,11.55,11.56,55488.0,11.56,11.57,11.55,11.56,55488.0
2018-03-01 12:40:00,11.56,11.6,11.55,11.59,44880.0,11.56,11.6,11.55,11.59,44880.0
2018-03-01 12:50:00,11.59,11.59,11.56,11.57,44016.0,11.59,11.59,11.56,11.57,44016.0
2018-03-01 13:00:00,11.57,11.57,11.49,11.49,70480.0,11.57,11.57,11.49,11.49,70480.0
2018-03-01 13:10:00,11.49,11.5,11.47,11.49,102880.0,11.49,11.5,11.47,11.49,102880.0
2018-03-01 13:20:00,11.49,11.53,11.49,11.52,41132.0,11.49,11.53,11.49,11.52,41132.0
2018-03-01 13:30:00,11.51,11.52,11.49,11.51,53840.0,11.51,11.52,11.49,11.51,53840.0
2018-03-01 13:40:00,11.51,11.51,11.42,11.43,90132.0,11.51,11.51,11.42,11.43,90132.0
2018-03-01 13:50:00,11.43,11.45,11.41,11.41,313776.0,11.43,11.45,11.41,11.41,313776.0
2018-03-01 14:00:00,11.41,11.46,11.41,11.45,148300.0,11.41,11.46,11.41,11.45,148300.0
2018-03-01 14:10:00,11.44,11.46,11.38,11.46,273920.0,11.44,11.46,11.38,11.46,273920.0
2018-03-01 14:20:00,11.46,11.48,11.43,11.45,120216.0,11.46,11.48,11.43,11.45,120216.0
2018-03-01 14:30:00,11.46,11.47,11.43,11.45,80436.0,11.46,11.47,11.43,11.45,80436.0
2018-03-01 14:40:00,11.44,11.47,11.43,11.43,87580.0,11.44,11.47,11.43,11.43,87580.0
2018-03-01 14:50:00,11.43,11.46,11.43,11.45,51748.0,11.43,11.46,11.43,11.45,51748.0
2018-03-01 15:00:00,11.45,11.47,11.43,11.46,114320.0,11.45,11.47,11.43,11.46,114320.0
2018-03-01 15:10:00,11.46,11.51,11.45,11.51,131256.0,11.46,11.51,11.45,11.51,131256.0
2018-03-01 15:20:00,11.52,11.53,11.49,11.51,119244.0,11.52,11.53,11.49,11.51,119244.0
2018-03-01 15:30:00,11.51,11.52,11.46,11.46,142108.0,11.51,11.52,11.46,11.46,142108.0
2018-03-01 15:40:00,11.46,11.48,11.44,11.48,172620.0,11.46,11.48,11.44,11.48,172620.0
2018-03-01 15:50:00,11.5,11.5,11.47,11.49,392072.0,11.5,11.5,11.47,11.49,392072.0
2018-03-02 09:30:00,11.41,11.42,11.38,11.4,47092.0,11.41,11.42,11.38,11.4,47092.0
2018-03-02 09:40:00,11.4,11.44,11.38,11.41,47112.0,11.4,11.44,11.38,11.41,47112.0
2018-03-02 09:50:00,11.4,11.41,11.36,11.38,56544.0,11.4,11.41,11.36,11.38,56544.0
2018-03-02 10:00:00,11.4,11.41,11.38,11.4,75668.0,11.4,11.41,11.38,11.4,75668.0
2018-03-02 10:10:00,11.4,11.41,11.37,11.38,80344.0,11.4,11.41,11.37,11.38,80344.0
2018-03-02 10:20:00,11.38,11.4,11.37,11.4,43124.0,11.38,11.4,11.37,11.4,43124.0
2018-03-02 10:30:00,11.4,11.43,11.39,11.41,104972.0,11.4,11.43,11.39,11.41,104972.0
2018-03-02 10:40:00,11.42,11.44,11.42,11.43,49012.0,11.42,11.44,11.42,11.43,49012.0
2018-03-02 10:50:00,11.43,11.43,11.4,11.41,67132.0,11.43,11.43,11.4,11.41,67132.0
2018-03-02 11:00:00,11.4,11.41,11.38,11.4,46720.0,11.4,11.41,11.38,11.4,46720.0
2018-03-02 11:10:00,11.39,11.4,11.38,11.38,51972.0,11.39,11.4,11.38,11.38,51972.0
2018-03-02 11:20:00,11.38,11.44,11.38,11.44,54920.0,11.38,11.44,11.38,11.44,54920.0
2018-03-02 11:30:00,11.43,11.43,11.39,11.41,68728.0,11.43,11.43,11.39,11.41,68728.0
2018-03-02 11:40:00,11.4,11.43,11.4,11.43,91280.0,11.4,11.43,11.4,11.43,91280.0
2018-03-02 11:50:00,11.43,11.44,11.42,11.44,51996.0,11.43,11.44,11.42,11.44,51996.0
2018-03-02 12:00:00,11.44,11.47,11.43,11.45,39796.0,11.44,11.47,11.43,11.45,39796.0
2018-03-02 12:10:00,11.45,11.46,11.42,11.43,81752.0,11.45,11.46,11.42,11.43,81752.0
2018-03-02 12:20:00,11.44,11.46,11.42,11.46,67388.0,11.44,11.46,11.42,11.46,67388.0
2018-03-02 12:30:00,11.46,11.47,11.45,11.46,44740.0,11.46,11.47,11.45,11.46,44740.0
2018-03-02 12:40:00,11.47,11.47,11.46,11.46,109172.0,11.47,11.47,11.46,11.46,109172.0
2018-03-02 12:50:00,11.46,11.55,11.46,11.53,81376.0,11.46,11.55,11.46,11.53,81376.0
2018-03-02 13:00:00,11.53,11.53,11.51,11.51,46860.0,11.53,11.53,11.51,11.51,46860.0
2018-03-02 13:10:00,11.51,11.51,11.44,11.44,121360.0,11.51,11.51,11.44,11.44,121360.0
2018-03-02 13:20:00,11.44,11.44,11.42,11.42,195760.0,11.44,11.44,11.42,11.42,195760.0
2018-03-02 13:30:00,11.42,11.44,11.4,11.43,50280.0,11.42,11.44,11.4,11.43,50280.0
2018-03-02 13:40:00,11.43,11.48,11.43,11.48,83736.0,11.43,11.48,11.43,11.48,83736.0
2018-03-02 13:50:00,11.47,11.52,11.47,11.51,147676.0,11.47,11.52,11.47,11.51,147676.0
2018-03-02 14:00:00,11.51,11.55,11.51,11.52,60512.0,11.51,11.55,11.51,11.52,60512.0
2018-03-02 14:10:00,11.52,11.55,11.52,11.53,65804.0,11.52,11.55,11.52,11.53,65804.0
2018-03-02 14:20:00,11.53,11.54,11.51,11.51,87136.0,11.53,11.54,11.51,11.51,87136.0
2018-03-02 14:30:00,11.51,11.53,11.49,11.53,74108.0,11.51,11.53,11.49,11.53,74108.0
2018-03-02 14:40:00,11.54,11.54,11.52,11.52,55196.0,11.54,11.54,11.52,11.52,55196.0
2018-03-02 14:50:00,11.52,11.53,11.51,11.51,62884.0,11.52,11.53,11.51,11.51,62884.0
2018-03-02 15:00:00,11.51,11.51,11.45,11.47,143184.0,11.51,11.51,11.45,11.47,143184.0
2018-03-02 15:10:00,11.47,11.49,11.46,11.49,65760.0,11.47,11.49,11.46,11.49,65760.0
2018-03-02 15:20:00,11.49,11.5,11.49,11.49,92160.0,11.49,11.5,11.49,11.49,92160.0
2018-03-02 15:30:00,11.49,11.52,11.49,11.51,248984.0,11.49,11.52,11.49,11.51,248984.0
2018-03-02 15:40:00,11.51,11.53,11.51,11.52,166300.0,11.51,11.53,11.51,11.52,166300.0
2018-03-02 15:50:00,11.52,11.56,11.52,11.54,570708.0,11.52,11.56,11.52,11.54,570708.0
2018-03-05 09:30:00,11.49,11.52,11.46,11.52,107144.0,11.49,11.52,11.46,11.52,107144.0
2018-03-05 09:40:00,11.52,11.52,11.47,11.47,44340.0,11.52,11.52,11.47,11.47,44340.0
2018-03-05 09:50:00,11.47,11.48,11.44,11.48,264052.0,11.47,11.48,11.44,11.48,264052.0
2018-03-05 10:00:00,11.48,11.58,11.48,11.56,106324.0,11.48,11.58,11.48,11.56,106324.0
2018-03-05 10:10:00,11.57,11.57,11.55,11.57,45972.0,11.57,11.57,11.55,11.57,45972.0
2018-03-05 10:20:00,11.56,11.57,11.53,11.53,43628.0,11.56,11.57,11.53,11.53,43628.0
2018-03-05 10:30:00,11.54,11.58,11.53,11.57,46040.0,11.54,11.58,11.53,11.57,46040.0
2018-03-05 10:40:00,11.57,11.6,11.57,11.6,164808.0,11.57,11.6,11.57,11.6,164808.0
2018-03-05 10:50:00,11.61,11.67,11.61,11.67,483888.0,11.61,11.67,11.61,11.67,483888.0
2018-03-05 11:00:00,11.67,11.72,11.66,11.7,72104.0,11.67,11.72,11.66,11.7,72104.0
2018-03-05 11:10:00,11.69,11.71,11.68,11.7,81584.0,11.69,11.71,11.68,11.7,81584.0
2018-03-05 11:20:00,11.71,11.75,11.7,11.74,285676.0,11.71,11.75,11.7,11.74,285676.0
2018-03-05 11:30:00,11.74,11.74,11.72,11.74,49072.0,11.74,11.74,11.72,11.74,49072.0
2018-03-05 11:40:00,11.75,11.77,11.73,11.77,48416.0,11.75,11.77,11.73,11.77,48416.0
2018-03-05 11:50:00,11.76,11.76,11.74,11.74,46812.0,11.76,11.76,11.74,11.74,46812.0
2018-03-05 12:00:00,11.74,11.77,11.74,11.77,68896.0,11.74,11.77,11.74,11.77,68896.0
2018-03-05 12:10:00,11.78,11.81,11.77,11.77,380900.0,11.78,11.81,11.77,11.77,380900.0
2018-03-05 12:20:00,11.77,11.79,11.75,11.78,176048.0,11.77,11.79,11.75,11.78,176048.0
2018-03-05 12:30:00,11.78,11.79,11.76,11.76,47452.0,11.78,11.79,11.76,11.76,47452.0
2018-03-05 12:40:00,11.76,11.76,11.73,11.75,36456.0,11.76,11.76,11.73,11.75,36456.0
2018-03-05 12:50:00,11.75,11.78,11.75,11.78,119648.0,11.75,11.78,11.75,11.78,119648.0
2018-03-05 13:00:00,11.77,11.81,11.77,11.81,53456.0,11.77,11.81,11.77,11.81,53456.0
2018-03-05 13:10:00,11.81,11.83,11.79,11.8,46492.0,11.81,11.83,11.79,11.8,46492.0
2018-03-05 13:20:00,11.8,11.82,11.79,11.81,55544.0,11.8,11.82,11.79,11.81,55544.0
2018-03-05 13:30:00,11.81,11.82,11.79,11.82,83496.0,11.81,11.82,11.79,11.82,83496.0
2018-03-05 13:40:00,11.82,11.83,11.8,11.81,68524.0,11.82,11.83,11.8,11.81,68524.0
2018-03-05 13:50:00,11.81,11.81,11.79,11.8,59804.0,11.81,11.81,11.79,11.8,59804.0
2018-03-05 14:00:00,11.8,11.81,11.78,11.8,55024.0,11.8,11.81,11.78,11.8,55024.0
2018-03-05 14:10:00,11.8,11.81,11.77,11.77,100340.0,11.8,11.81,11.77,11.77,100340.0
2018-03-05 14:20:00,11.76,11.79,11.76,11.79,50976.0,11.76,11.79,11.76,11.79,50976.0
2018-03-05 14:30:00,11.78,11.82,11.78,11.81,60548.0,11.78,11.82,11.78,11.81,60548.0
2018-03-05 14:40:00,11.81,11.83,11.81,11.82,35128.0,11.81,11.83,11.81,11.82,35128.0
2018-03-05 14:50:00,11.82,11.83,11.81,11.83,41632.0,11.82,11.83,11.81,11.83,41632.0
2018-03-05 15:00:00,11.83,11.84,11.82,11.82,89060.0,11.83,11.84,11.82,11.82,89060.0
2018-03-05 15:10:00,11.83,11.83,11.81,11.83,54500.0,11.83,11.83,11.81,11.83,54500.0
2018-03-05 15:20:00,11.83,11.84,11.81,11.81,92936.0,11.83,11.84,11.81,11.81,92936.0
2018-03-05 15:30:00,11.81,11.84,11.81,11.83,105340.0,11.81,11.84,11.81,11.83,105340.0
2018-03-05 15:40:00,11.84,11.86,11.84,11.85,168964.0,11.84,11.86,11.84,11.85,168964.0
2018-03-05 15:50:00,11.85,11.88,11.83,11.88,656452.0,11.85,11.88,11.83,11.88,656452.0
2018-03-06 09:30:00,11.89,11.96,11.86,11.88,131532.0,11.89,11.96,11.86,11.88,131532.0
2018-03-06 09:40:00,11.88,11.9,11.85,11.9,52680.0,11.88,11.9,11.85,11.9,52680.0
2018-03-06 09:50:00,11.9,11.94,11.9,11.93,62012.0,11.9,11.94,11.9,11.93,62012.0
2018-03-06 10:00:00,11.93,11.95,11.9,11.94,111356.0,11.93,11.95,11.9,11.94,111356.0
2018-03-06 10:10:00,11.94,11.99,11.93,11.99,87792.0,11.94,11.99,11.93,11.99,87792.0
2018-03-06 10:20:00,11.99,12.03,11.98,12.02,205852.0,11.99,12.03,11.98,12.02,205852.0
2018-03-06 10:30:00,12.02,12.06,12.02,12.05,204384.0,12.02,12.06,12.02,12.05,204384.0
2018-03-06 10:40:00,12.05,12.07,12.02,12.02,168396.0,12.05,12.07,12.02,12.02,168396.0
2018-03-06 10:50:00,12.02,12.03,11.94,11.94,150212.0,12.02,12.03,11.94,11.94,150212.0
2018-03-06 11:00:00,11.94,12.01,11.94,12.01,170452.0,11.94,12.01,11.94,12.01,170452.0
2018-03-06 11:10:00,12.01,12.01,11.97,11.99,528344.0,12.01,12.01,11.97,11.99,528344.0
2018-03-06 11:20:00,11.99,12.05,11.99,12.05,279108.0,11.99,12.05,11.99,12.05,279108.0
2018-03-06 11:30:00,12.05,12.07,12.04,12.06,156404.0,12.05,12.07,12.04,12.06,156404.0
2018-03-06 11:40:00,12.06,12.08,12.04,12.08,147004.0,12.06,12.08,12.04,12.08,147004.0
2018-03-06 11:50:00,12.08,12.09,12.06,12.08,140812.0,12.08,12.09,12.06,12.08,140812.0
2018-03-06 12:00:00,12.09,12.09,12.03,12.05,160100.0,12.09,12.09,12.03,12.05,160100.0
2018-03-06 12:10:00,12.06,12.07,12.05,12.07,47340.0,12.06,12.07,12.05,12.07,47340.0
2018-03-06 12:20:00,12.06,12.09,12.05,12.08,72560.0,12.06,12.09,12.05,12.08,72560.0
2018-03-06 12:30:00,12.08,12.1,12.08,12.1,130056.0,12.08,12.1,12.08,12.1,130056.0
2018-03-06 12:40:00,12.1,12.11,12.08,12.11,64788.0,12.1,12.11,12.08,12.11,64788.0
2018-03-06 12:50:00,12.11,12.17,12.1,12.16,122492.0,12.11,12.17,12.1,12.16,122492.0
2018-03-06 13:00:00,12.16,12.18,12.12,12.12,128332.0,12.16,12.18,12.12,12.12,128332.0
2018-03-06 13:10:00,12.12,12.14,12.11,12.12,65728.0,12.12,12.14,12.11,12.12,65728.0
2018-03-06 13:20:00,12.12,12.17,12.12,12.17,239684.0,12.12,12.17,12.12,12.17,239684.0
2018-03-06 13:30:00,12.17,12.18,12.15,12.16,304836.0,12.17,12.18,12.15,12.16,304836.0
2018-03-06 13:40:00,12.17,12.21,12.14,12.14,809704.0,12.17,12.21,12.14,12.14,809704.0
2018-03-06 13:50:00,12.14,12.14,12.06,12.09,235408.0,12.14,12.14,12.06,12.09,235408.0
2018-03-06 14:00:00,12.09,12.14,12.09,12.13,152904.0,12.09,12.14,12.09,12.13,152904.0
2018-03-06 14:10:00,12.13,12.13,12.11,12.12,93812.0,12.13,12.13,12.11,12.12,93812.0
2018-03-06 14:20:00,12.13,12.14,12.11,12.12,171664.0,12.13,12.14,12.11,12.12,171664.0
2018-03-06 14:30:00,12.12,12.15,12.11,12.13,87312.0,12.12,12.15,12.11,12.13,87312.0
2018-03-06 14:40:00,12.13,12.16,12.13,12.14,119788.0,12.13,12.16,12.13,12.14,119788.0
2018-03-06 14:50:00,12.14,12.19,12.12,12.18,374444.0,12.14,12.19,12.12,12.18,374444.0
2018-03-06 15:00:00,12.18,12.19,12.17,12.19,607380.0,12.18,12.19,12.17,12.19,607380.0
2018-03-06 15:10:00,12.19,12.19,12.16,12.18,628916.0,12.19,12.19,12.16,12.18,628916.0
2018-03-06 15:20:00,12.18,12.2,12.17,12.2,316304.0,12.18,12.2,12.17,12.2,316304.0
2018-03-06 15:30:00,12.2,12.22,12.19,12.21,289224.0,12.2,12.22,12.19,12.21,289224.0
2018-03-06 15:40:00,12.21,12.22,12.19,12.21,585668.0,12.21,12.22,12.19,12.21,585668.0
2018-03-06 15:50:00,12.21,12.27,12.2,12.26,2943800.0,12.21,12.27,12.2,12.26,2943800.0
2018-03-07 09:30:00,12.13,12.22,12.13,12.21,99672.0,12.13,12.22,12.13,12.21,99672.0
2018-03-07 09:40:00,12.21,12.23,12.14,12.14,268404.0,12.21,12.23,12.14,12.14,268404.0
2018-03-07 09:50:00,12.14,12.23,12.13,12.23,147932.0,12.14,12.23,12.13,12.23,147932.0
2018-03-07 10:00:00,12.22,12.25,12.21,12.25,112448.0,12.22,12.25,12.21,12.25,112448.0
2018-03-07 10:10:00,12.24,12.27,12.22,12.25,101904.0,12.24,12.27,12.22,12.25,101904.0
2018-03-07 10:20:00,12.25,12.28,12.22,12.25,104872.0,12.25,12.28,12.22,12.25,104872.0
2018-03-07 10:30:00,12.25,12.29,12.24,12.24,74444.0,12.25,12.29,12.24,12.24,74444.0
2018-03-07 10:40:00,12.24,12.3,12.24,12.3,132592.0,12.24,12.3,12.24,12.3,132592.0
2018-03-07 10:50:00,12.3,12.33,12.28,12.32,126288.0,12.3,12.33,12.28,12.32,126288.0
2018-03-07 11:00:00,12.32,12.33,12.26,12.28,152068.0,12.32,12.33,12.26,12.28,152068.0
2018-03-07 11:10:00,12.28,12.3,12.26,12.29,109160.0,12.28,12.3,12.26,12.29,109160.0
2018-03-07 11:20:00,12.29,12.3,12.28,12.29,82560.0,12.29,12.3,12.28,12.29,82560.0
2018-03-07 11:30:00,12.3,12.31,12.28,12.29,93524.0,12.3,12.31,12.28,12.29,93524.0
2018-03-07 11:40:00,12.29,12.33,12.28,12.31,186396.0,12.29,12.33,12.28,12.31,186396.0
2018-03-07 11:50:00,12.31,12.32,12.26,12.27,584612.0,12.31,12.32,12.26,12.27,584612.0
2018-03-07 12:00:00,12.27,12.29,12.25,12.28,363156.0,12.27,12.29,12.25,12.28,363156.0
2018-03-07 12:10:00,12.28,12.29,12.26,12.29,148252.0,12.28,12.29,12.26,12.29,148252.0
2018-03-07 12:20:00,12.29,12.3,12.27,12.29,104196.0,12.29,12.3,12.27,12.29,104196.0
2018-03-07 12:30:00,12.29,12.31,12.29,12.3,98812.0,12.29,12.31,12.29,12.3,98812.0
2018-03-07 12:40:00,12.31,12.34,12.3,12.32,122492.0,12.31,12.34,12.3,12.32,122492.0
2018-03-07 12:50:00,12.32,12.34,12.29,12.31,142852.0,12.32,12.34,12.29,12.31,142852.0
2018-03-07 13:00:00,12.31,12.32,12.3,12.31,220444.0,12.31,12.32,12.3,12.31,220444.0
2018-03-07 13:10:00,12.31,12.32,12.3,12.31,117080.0,12.31,12.32,12.3,12.31,117080.0
2018-03-07 13:20:00,12.31,12.34,12.31,12.34,73008.0,12.31,12.34,12.31,12.34,73008.0
2018-03-07 13:30:00,12.35,12.35,12.31,12.31,63368.0,12.35,12.35,12.31,12.31,63368.0
2018-03-07 13:40:00,12.31,12.34,12.31,12.34,102060.0,12.31,12.34,12.31,12.34,102060.0
2018-03-07 13:50:00,12.33,12.34,12.31,12.33,89484.0,12.33,12.34,12.31,12.33,89484.0
2018-03-07 14:00:00,12.32,12.34,12.31,12.33,94804.0,12.32,12.34,12.31,12.33,94804.0
2018-03-07 14:10:00,12.33,12.36,12.33,12.35,82552.0,12.33,12.36,12.33,12.35,82552.0
2018-03-07 14:20:00,12.35,12.35,12.33,12.33,70492.0,12.35,12.35,12.33,12.33,70492.0
2018-03-07 14:30:00,12.33,12.36,12.33,12.35,86800.0,12.33,12.36,12.33,12.35,86800.0
2018-03-07 14:40:00,12.35,12.35,12.33,12.35,73676.0,12.35,12.35,12.33,12.35,73676.0
2018-03-07 14:50:00,12.35,12.36,12.32,12.34,139544.0,12.35,12.36,12.32,12.34,139544.0
2018-03-07 15:00:00,12.34,12.36,12.34,12.35,277776.0,12.34,12.36,12.34,12.35,277776.0
2018-03-07 15:10:00,12.35,12.35,12.33,12.34,223784.0,12.35,12.35,12.33,12.34,223784.0
2018-03-07 15:20:00,12.34,12.39,12.34,12.38,157132.0,12.34,12.39,12.34,12.38,157132.0
2018-03-07 15:30:00,12.38,12.4,12.36,12.37,182284.0,12.38,12.4,12.36,12.37,182284.0
2018-03-07 15:40:00,12.37,12.38,12.36,12.37,226232.0,12.37,12.38,12.36,12.37,226232.0
2018-03-07 15:50:00,12.37,12.39,12.35,12.38,1262096.0,12.37,12.39,12.35,12.38,1262096.0
2018-03-08 09:30:00,12.42,12.44,12.36,12.36,97504.0,12.42,12.44,12.36,12.36,97504.0
2018-03-08 09:40:00,12.37,12.37,12.32,12.33,55128.0,12.37,12.37,12.32,12.33,55128.0
2018-03-08 09:50:00,12.33,12.36,12.33,12.35,44468.0,12.33,12.36,12.33,12.35,44468.0
2018-03-08 10:00:00,12.35,12.37,12.34,12.35,76900.0,12.35,12.37,12.34,12.35,76900.0
2018-03-08 10:10:00,12.35,12.37,12.34,12.35,61148.0,12.35,12.37,12.34,12.35,61148.0
2018-03-08 10:20:00,12.35,12.36,12.31,12.35,97384.0,12.35,12.36,12.31,12.35,97384.0
2018-03-08 10:30:00,12.35,12.37,12.33,12.33,130924.0,12.35,12.37,12.33,12.33,130924.0
2018-03-08 10:40:00,12.33,12.36,12.33,12.34,226448.0,12.33,12.36,12.33,12.34,226448.0
2018-03-08 10:50:00,12.34,12.37,12.34,12.36,56644.0,12.34,12.37,12.34,12.36,56644.0
2018-03-08 11:00:00,12.37,12.38,12.36,12.38,101344.0,12.37,12.38,12.36,12.38,101344.0
2018-03-08 11:10:00,12.38,12.4,12.32,12.32,78068.0,12.38,12.4,12.32,12.32,78068.0
2018-03-08 11:20:00,12.32,12.34,12.29,12.3,118652.0,12.32,12.34,12.29,12.3,118652.0
2018-03-08 11:30:00,12.3,12.3,12.26,12.26,172260.0,12.3,12.3,12.26,12.26,172260.0
2018-03-08 11:40:00,12.26,12.29,12.26,12.27,52712.0,12.26,12.29,12.26,12.27,52712.0
2018-03-08 11:50:00,12.27,12.27,12.25,12.26,78672.0,12.27,12.27,12.25,12.26,78672.0
2018-03-08 12:00:00,12.26,12.28,12.25,12.25,103176.0,12.26,12.28,12.25,12.25,103176.0
2018-03-08 12:10:00,12.24,12.25,12.22,12.23,79456.0,12.24,12.25,12.22,12.23,79456.0
2018-03-08 12:20:00,12.24,12.24,12.21,12.22,64116.0,12.24,12.24,12.21,12.22,64116.0
2018-03-08 12:30:00,12.22,12.23,12.21,12.22,42984.0,12.22,12.23,12.21,12.22,42984.0
2018-03-08 12:40:00,12.22,12.24,12.22,12.24,50904.0,12.22,12.24,12.22,12.24,50904.0
2018-03-08 12:50:00,12.24,12.24,12.2,12.21,27200.0,12.24,12.24,12.2,12.21,27200.0
2018-03-08 13:00:00,12.21,12.22,12.2,12.22,42400.0,12.21,12.22,12.2,12.22,42400.0
2018-03-08 13:10:00,12.22,12.23,12.2,12.2,32352.0,12.22,12.23,12.2,12.2,32352.0
2018-03-08 13:20:00,12.2,12.22,12.18,12.19,46028.0,12.2,12.22,12.18,12.19,46028.0
2018-03-08 13:30:00,12.19,12.21,12.18,12.2,53368.0,12.19,12.21,12.18,12.2,53368.0
2018-03-08 13:40:00,12.2,12.21,12.17,12.18,70452.0,12.2,12.21,12.17,12.18,70452.0
2018-03-08 13:50:00,12.18,12.2,12.18,12.19,95640.0,12.18,12.2,12.18,12.19,95640.0
2018-03-08 14:00:00,12.19,12.19,12.17,12.18,77036.0,12.19,12.19,12.17,12.18,77036.0
2018-03-08 14:10:00,12.18,12.18,12.16,12.17,84700.0,12.18,12.18,12.16,12.17,84700.0
2018-03-08 14:20:00,12.17,12.17,12.13,12.14,250184.0,12.17,12.17,12.13,12.14,250184.0
2018-03-08 14:30:00,12.14,12.19,12.13,12.19,116992.0,12.14,12.19,12.13,12.19,116992.0
2018-03-08 14:40:00,12.18,12.19,12.17,12.18,75008.0,12.18,12.19,12.17,12.18,75008.0
2018-03-08 14:50:00,12.18,12.21,12.18,12.2,91104.0,12.18,12.21,12.18,12.2,91104.0
2018-03-08 15:00:00,12.2,12.21,12.19,12.2,91076.0,12.2,12.21,12.19,12.2,91076.0
2018-03-08 15:10:00,12.2,12.2,12.18,12.2,105556.0,12.2,12.2,12.18,12.2,105556.0
2018-03-08 15:20:00,12.2,12.22,12.2,12.22,130876.0,12.2,12.22,12.2,12.22,130876.0
2018-03-08 15:30:00,12.22,12.25,12.21,12.24,196712.0,12.22,12.25,12.21,12.24,196712.0
2018-03-08 15:40:00,12.24,12.25,12.21,12.21,266052.0,12.24,12.25,12.21,12.21,266052.0
2018-03-08 15:50:00,12.22,12.28,12.22,12.28,616012.0,12.22,12.28,12.22,12.28,616012.0
2018-03-09 09:30:00,12.37,12.39,12.3,12.33,108296.0,12.37,12.39,12.3,12.33,108296.0
2018-03-09 09:40:00,12.33,12.39,12.3,12.39,210844.0,12.33,12.39,12.3,12.39,210844.0
2018-03-09 09:50:00,12.38,12.44,12.38,12.43,105884.0,12.38,12.44,12.38,12.43,105884.0
2018-03-09 10:00:00,12.43,12.49,12.43,12.47,103668.0,12.43,12.49,12.43,12.47,103668.0
2018-03-09 10:10:00,12.46,12.46,12.42,12.42,186880.0,12.46,12.46,12.42,12.42,186880.0
2018-03-09 10:20:00,12.42,12.45,12.42,12.44,164744.0,12.42,12.45,12.42,12.44,164744.0
2018-03-09 10:30:00,12.44,12.48,12.38,12.48,213684.0,12.44,12.48,12.38,12.48,213684.0
2018-03-09 10:40:00,12.49,12.51,12.47,12.49,107280.0,12.49,12.51,12.47,12.49,107280.0
2018-03-09 10:50:00,12.49,12.5,12.46,12.47,67500.0,12.49,12.5,12.46,12.47,67500.0
2018-03-09 11:00:00,12.47,12.49,12.47,12.48,42840.0,12.47,12.49,12.47,12.48,42840.0
2018-03-09 11:10:00,12.49,12.52,12.48,12.52,72416.0,12.49,12.52,12.48,12.52,72416.0
2018-03-09 11:20:00,12.52,12.55,12.52,12.54,63168.0,12.52,12.55,12.52,12.54,63168.0
2018-03-09 11:30:00,12.54,12.55,12.53,12.54,109412.0,12.54,12.55,12.53,12.54,109412.0
2018-03-09 11:40:00,12.54,12.55,12.53,12.53,64740.0,12.54,12.55,12.53,12.53,64740.0
2018-03-09 11:50:00,12.53,12.54,12.5,12.5,83144.0,12.53,12.54,12.5,12.5,83144.0
2018-03-09 12:00:00,12.51,12.51,12.49,12.49,105508.0,12.51,12.51,12.49,12.49,105508.0
2018-03-09 12:10:00,12.49,12.52,12.49,12.51,38436.0,12.49,12.52,12.49,12.51,38436.0
2018-03-09 12:20:00,12.51,12.53,12.5,12.51,91660.0,12.51,12.53,12.5,12.51,91660.0
2018-03-09 12:30:00,12.51,12.52,12.5,12.52,125748.0,12.51,12.52,12.5,12.52,125748.0
2018-03-09 12:40:00,12.51,12.54,12.51,12.53,50916.0,12.51,12.54,12.51,12.53,50916.0
2018-03-09 12:50:00,12.53,12.53,12.5,12.51,107576.0,12.53,12.53,12.5,12.51,107576.0
2018-03-09 13:00:00,12.51,12.52,12.49,12.5,100900.0,12.51,12.52,12.49,12.5,100900.0
2018-03-09 13:10:00,12.51,12.51,12.49,12.5,109708.0,12.51,12.51,12.49,12.5,109708.0
2018-03-09 13:20:00,12.51,12.52,12.5,12.5,62532.0,12.51,12.52,12.5,12.5,62532.0
2018-03-09 13:30:00,12.5,12.51,12.49,12.5,42072.0,12.5,12.51,12.49,12.5,42072.0
2018-03-09 13:40:00,12.51,12.51,12.49,12.5,50932.0,12.51,12.51,12.49,12.5,50932.0
2018-03-09 13:50:00,12.49,12.5,12.48,12.5,50416.0,12.49,12.5,12.48,12.5,50416.0
2018-03-09 14:00:00,12.5,12.5,12.47,12.47,70720.0,12.5,12.5,12.47,12.47,70720.0
2018-03-09 14:10:00,12.47,12.5,12.47,12.49,48532.0,12.47,12.5,12.47,12.49,48532.0
2018-03-09 14:20:00,12.49,12.5,12.48,12.49,73876.0,12.49,12.5,12.48,12.49,73876.0
2018-03-09 14:30:00,12.5,12.51,12.49,12.51,70788.0,12.5,12.51,12.49,12.51,70788.0
2018-03-09 14:40:00,12.51,12.51,12.49,12.49,110840.0,12.51,12.51,12.49,12.49,110840.0
2018-03-09 14:50:00,12.5,12.5,12.48,12.48,89204.0,12.5,12.5,12.48,12.48,89204.0
2018-03-09 15:00:00,12.49,12.51,12.49,12.5,101824.0,12.49,12.51,12.49,12.5,101824.0
2018-03-09 15:10:00,12.5,12.53,12.49,12.52,131252.0,12.5,12.53,12.49,12.52,131252.0
2018-03-09 15:20:00,12.52,12.53,12.51,12.51,146768.0,12.52,12.53,12.51,12.51,146768.0
2018-03-09 15:30:00,12.52,12.54,12.51,12.53,172688.0,12.52,12.54,12.51,12.53,172688.0
2018-03-09 15:40:00,12.53,12.54,12.51,12.52,263528.0,12.53,12.54,12.51,12.52,263528.0
2018-03-09 15:50:00,12.52,12.53,12.51,12.53,518796.0,12.52,12.53,12.51,12.53,518796.0
2018-03-12 09:30:00,12.56,12.65,12.54,12.55,229728.0,12.56,12.65,12.54,12.55,229728.0
2018-03-12 09:40:00,12.55,12.63,12.55,12.6,140288.0,12.55,12.63,12.55,12.6,140288.0
2018-03-12 09:50:00,12.6,12.61,12.55,12.59,147892.0,12.6,12.61,12.55,12.59,147892.0
2018-03-12 10:00:00,12.6,12.64,12.6,12.62,199956.0,12.6,12.64,12.6,12.62,199956.0
2018-03-12 10:10:00,12.62,12.67,12.62,12.67,245156.0,12.62,12.67,12.62,12.67,245156.0
2018-03-12 10:20:00,12.67,12.67,12.64,12.64,120128.0,12.67,12.67,12.64,12.64,120128.0
2018-03-12 10:30:00,12.65,12.65,12.62,12.64,128900.0,12.65,12.65,12.62,12.64,128900.0
2018-03-12 10:40:00,12.64,12.66,12.62,12.63,126364.0,12.64,12.66,12.62,12.63,126364.0
2018-03-12 10:50:00,12.64,12.64,12.6,12.61,180948.0,12.64,12.64,12.6,12.61,180948.0
2018-03-12 11:00:00,12.61,12.62,12.61,12.62,96952.0,12.61,12.62,12.61,12.62,96952.0
2018-03-12 11:10:00,12.62,12.64,12.61,12.64,71112.0,12.62,12.64,12.61,12.64,71112.0
2018-03-12 11:20:00,12.64,12.65,12.62,12.62,92936.0,12.64,12.65,12.62,12.62,92936.0
2018-03-12 11:30:00,12.62,12.66,12.62,12.66,98292.0,12.62,12.66,12.62,12.66,98292.0
2018-03-12 11:40:00,12.66,12.68,12.66,12.68,72008.0,12.66,12.68,12.66,12.68,72008.0
2018-03-12 11:50:00,12.68,12.68,12.62,12.62,215768.0,12.68,12.68,12.62,12.62,215768.0
2018-03-12 12:00:00,12.62,12.64,12.62,12.64,99640.0,12.62,12.64,12.62,12.64,99640.0
2018-03-12 12:10:00,12.64,12.69,12.64,12.69,160660.0,12.64,12.69,12.64,12.69,160660.0
2018-03-12 12:20:00,12.69,12.69,12.67,12.68,72896.0,12.69,12.69,12.67,12.68,72896.0
2018-03-12 12:30:00,12.68,12.69,12.68,12.69,70720.0,12.68,12.69,12.68,12.69,70720.0
2018-03-12 12:40:00,12.69,12.71,12.69,12.7,86824.0,12.69,12.71,12.69,12.7,86824.0
2018-03-12 12:50:00,12.7,12.71,12.65,12.66,149524.0,12.7,12.71,12.65,12.66,149524.0
2018-03-12 13:00:00,12.66,12.7,12.66,12.68,77068.0,12.66,12.7,12.66,12.68,77068.0
2018-03-12 13:10:00,12.68,12.7,12.68,12.7,68208.0,12.68,12.7,12.68,12.7,68208.0
2018-03-12 13:20:00,12.71,12.72,12.7,12.7,98168.0,12.71,12.72,12.7,12.7,98168.0
2018-03-12 13:30:00,12.7,12.7,12.68,12.7,114884.0,12.7,12.7,12.68,12.7,114884.0
2018-03-12 13:40:00,12.7,12.76,12.7,12.75,156576.0,12.7,12.76,12.7,12.75,156576.0
2018-03-12 13:50:00,12.75,12.75,12.7,12.71,238920.0,12.75,12.75,12.7,12.71,238920.0
2018-03-12 14:00:00,12.71,12.72,12.7,12.72,141428.0,12.71,12.72,12.7,12.72,141428.0
2018-03-12 14:10:00,12.72,12.72,12.69,12.71,161736.0,12.72,12.72,12.69,12.71,161736.0
2018-03-12 14:20:00,12.71,12.73,12.7,12.72,138168.0,12.71,12.73,12.7,12.72,138168.0
2018-03-12 14:30:00,12.72,12.75,12.71,12.75,188828.0,12.72,12.75,12.71,12.75,188828.0
2018-03-12 14:40:00,12.76,12.76,12.73,12.74,187820.0,12.76,12.76,12.73,12.74,187820.0
2018-03-12 14:50:00,12.74,12.74,12.72,12.73,142660.0,12.74,12.74,12.72,12.73,142660.0
2018-03-12 15:00:00,12.73,12.75,12.72,12.74,192372.0,12.73,12.75,12.72,12.74,192372.0
2018-03-12 15:10:00,12.74,12.76,12.72,12.72,124416.0,12.74,12.76,12.72,12.72,124416.0
2018-03-12 15:20:00,12.72,12.75,12.72,12.73,114288.0,12.72,12.75,12.72,12.73,114288.0
2018-03-12 15:30:00,12.73,12.76,12.73,12.75,211168.0,12.73,12.76,12.73,12.75,211168.0
2018-03-12 15:40:00,12.75,12.78,12.75,12.78,328384.0,12.75,12.78,12.75,12.78,328384.0
2018-03-12 15:50:00,12.78,12.8,12.78,12.78,698580.0,12.78,12.8,12.78,12.78,698580.0
2018-03-13 09:30:00,12.79,12.88,12.79,12.8,97876.0,12.79,12.88,12.79,12.8,97876.0
2018-03-13 09:40:00,12.8,12.81,12.75,12.76,80552.0,12.8,12.81,12.75,12.76,80552.0
2018-03-13 09:50:00,12.76,12.76,12.72,12.74,110932.0,12.76,12.76,12.72,12.74,110932.0
2018-03-13 10:00:00,12.73,12.76,12.72,12.74,124996.0,12.73,12.76,12.72,12.74,124996.0
2018-03-13 10:10:00,12.74,12.76,12.71,12.72,106748.0,12.74,12.76,12.71,12.72,106748.0
2018-03-13 10:20:00,12.72,12.75,12.72,12.74,112580.0,12.72,12.75,12.72,12.74,112580.0
2018-03-13 10:30:00,12.74,12.74,12.68,12.68,246068.0,12.74,12.74,12.68,12.68,246068.0
2018-03-13 10:40:00,12.69,12.72,12.69,12.71,72000.0,12.69,12.72,12.69,12.71,72000.0
2018-03-13 10:50:00,12.7,12.71,12.67,12.68,192532.0,12.7,12.71,12.67,12.68,192532.0
2018-03-13 11:00:00,12.68,12.68,12.63,12.63,130432.0,12.68,12.68,12.63,12.63,130432.0
2018-03-13 11:10:00,12.63,12.67,12.63,12.65,457240.0,12.63,12.67,12.63,12.65,457240.0
2018-03-13 11:20:00,12.65,12.69,12.64,12.68,283920.0,12.65,12.69,12.64,12.68,283920.0
2018-03-13 11:30:00,12.68,12.71,12.65,12.71,182524.0,12.68,12.71,12.65,12.71,182524.0
2018-03-13 11:40:00,12.7,12.73,12.7,12.73,118800.0,12.7,12.73,12.7,12.73,118800.0
2018-03-13 11:50:00,12.73,12.74,12.69,12.7,67164.0,12.73,12.74,12.69,12.7,67164.0
2018-03-13 12:00:00,12.7,12.71,12.66,12.67,207236.0,12.7,12.71,12.66,12.67,207236.0
2018-03-13 12:10:00,12.67,12.75,12.67,12.74,307920.0,12.67,12.75,12.67,12.74,307920.0
2018-03-13 12:20:00,12.73,12.78,12.73,12.74,658244.0,12.73,12.78,12.73,12.74,658244.0
2018-03-13 12:30:00,12.74,12.76,12.72,12.75,70148.0,12.74,12.76,12.72,12.75,70148.0
2018-03-13 12:40:00,12.75,12.77,12.75,12.76,89296.0,12.75,12.77,12.75,12.76,89296.0
2018-03-13 12:50:00,12.76,12.79,12.76,12.78,47500.0,12.76,12.79,12.76,12.78,47500.0
2018-03-13 13:00:00,12.78,12.82,12.78,12.81,52152.0,12.78,12.82,12.78,12.81,52152.0
2018-03-13 13:10:00,12.81,12.83,12.81,12.81,41820.0,12.81,12.83,12.81,12.81,41820.0
2018-03-13 13:20:00,12.81,12.82,12.79,12.8,49416.0,12.81,12.82,12.79,12.8,49416.0
2018-03-13 13:30:00,12.81,12.81,12.78,12.79,33408.0,12.81,12.81,12.78,12.79,33408.0
2018-03-13 13:40:00,12.79,12.79,12.77,12.77,57600.0,12.79,12.79,12.77,12.77,57600.0
2018-03-13 13:50:00,12.77,12.77,12.74,12.76,40544.0,12.77,12.77,12.74,12.76,40544.0
2018-03-13 14:00:00,12.75,12.75,12.72,12.73,80044.0,12.75,12.75,12.72,12.73,80044.0
2018-03-13 14:10:00,12.73,12.74,12.72,12.73,51476.0,12.73,12.74,12.72,12.73,51476.0
2018-03-13 14:20:00,12.73,12.73,12.69,12.7,69012.0,12.73,12.73,12.69,12.7,69012.0
2018-03-13 14:30:00,12.7,12.73,12.7,12.73,96920.0,12.7,12.73,12.7,12.73,96920.0
2018-03-13 14:40:00,12.73,12.73,12.71,12.71,47728.0,12.73,12.73,12.71,12.71,47728.0
2018-03-13 14:50:00,12.71,12.72,12.69,12.7,180540.0,12.71,12.72,12.69,12.7,180540.0
2018-03-13 15:00:00,12.71,12.72,12.66,12.67,113388.0,12.71,12.72,12.66,12.67,113388.0
2018-03-13 15:10:00,12.67,12.69,12.65,12.69,109912.0,12.67,12.69,12.65,12.69,109912.0
2018-03-13 15:20:00,12.69,12.69,12.66,12.68,94376.0,12.69,12.69,12.66,12.68,94376.0
2018-03-13 15:30:00,12.68,12.71,12.68,12.69,165152.0,12.68,12.71,12.68,12.69,165152.0
2018-03-13 15:40:00,12.69,12.71,12.68,12.68,326516.0,12.69,12.71,12.68,12.68,326516.0
2018-03-13 15:50:00,12.68,12.71,12.68,12.7,366384.0,12.68,12.71,12.68,12.7,366384.0
2018-03-14 09:30:00,12.71,12.83,12.63,12.63,184424.0,12.71,12.83,12.63,12.63,184424.0
2018-03-14 09:40:00,12.63,12.67,12.61,12.61,46128.0,12.63,12.67,12.61,12.61,46128.0
2018-03-14 09:50:00,12.61,12.65,12.61,12.65,67668.0,12.61,12.65,12.61,12.65,67668.0
2018-03-14 10:00:00,12.65,12.7,12.65,12.65,49120.0,12.65,12.7,12.65,12.65,49120.0
2018-03-14 10:10:00,12.65,12.65,12.6,12.65,81576.0,12.65,12.65,12.6,12.65,81576.0
2018-03-14 10:20:00,12.65,12.67,12.65,12.65,30892.0,12.65,12.67,12.65,12.65,30892.0
2018-03-14 10:30:00,12.65,12.66,12.63,12.63,23816.0,12.65,12.66,12.63,12.63,23816.0
2018-03-14 10:40:00,12.63,12.65,12.63,12.63,33812.0,12.63,12.65,12.63,12.63,33812.0
2018-03-14 10:50:00,12.64,12.65,12.62,12.65,63200.0,12.64,12.65,12.62,12.65,63200.0
2018-03-14 11:00:00,12.65,12.66,12.63,12.64,26400.0,12.65,12.66,12.63,12.64,26400.0
2018-03-14 11:10:00,12.63,12.63,12.62,12.62,30800.0,12.63,12.63,12.62,12.62,30800.0
2018-03-14 11:20:00,12.61,12.65,12.61,12.64,78000.0,12.61,12.65,12.61,12.64,78000.0
2018-03-14 11:30:00,12.64,12.68,12.63,12.63,74520.0,12.64,12.68,12.63,12.63,74520.0
2018-03-14 11:40:00,12.63,12.64,12.61,12.62,84996.0,12.63,12.64,12.61,12.62,84996.0
2018-03-14 11:50:00,12.62,12.64,12.62,12.63,53424.0,12.62,12.64,12.62,12.63,53424.0
2018-03-14 12:00:00,12.63,12.65,12.63,12.63,47884.0,12.63,12.65,12.63,12.63,47884.0
2018-03-14 12:10:00,12.63,12.64,12.62,12.64,36196.0,12.63,12.64,12.62,12.64,36196.0
2018-03-14 12:20:00,12.64,12.65,12.63,12.63,55540.0,12.64,12.65,12.63,12.63,55540.0
2018-03-14 12:30:00,12.63,12.69,12.63,12.67,59192.0,12.63,12.69,12.63,12.67,59192.0
2018-03-14 12:40:00,12.66,12.69,12.66,12.67,27628.0,12.66,12.69,12.66,12.67,27628.0
2018-03-14 12:50:00,12.67,12.68,12.67,12.67,30432.0,12.67,12.68,12.67,12.67,30432.0
2018-03-14 13:00:00,12.68,12.68,12.65,12.66,54616.0,12.68,12.68,12.65,12.66,54616.0
2018-03-14 13:10:00,12.66,12.67,12.65,12.66,36400.0,12.66,12.67,12.65,12.66,36400.0
2018-03-14 13:20:00,12.66,12.69,12.66,12.68,33056.0,12.66,12.69,12.66,12.68,33056.0
2018-03-14 13:30:00,12.68,12.69,12.68,12.69,30800.0,12.68,12.69,12.68,12.69,30800.0
2018-03-14 13:40:00,12.69,12.7,12.69,12.69,32784.0,12.69,12.7,12.69,12.69,32784.0
2018-03-14 13:50:00,12.7,12.72,12.7,12.71,32456.0,12.7,12.72,12.7,12.71,32456.0
2018-03-14 14:00:00,12.71,12.71,12.69,12.69,45672.0,12.71,12.71,12.69,12.69,45672.0
2018-03-14 14:10:00,12.69,12.69,12.65,12.66,48156.0,12.69,12.69,12.65,12.66,48156.0
2018-03-14 14:20:00,12.65,12.68,12.65,12.68,62352.0,12.65,12.68,12.65,12.68,62352.0
2018-03-14 14:30:00,12.67,12.69,12.66,12.67,49900.0,12.67,12.69,12.66,12.67,49900.0
2018-03-14 14:40:00,12.67,12.68,12.66,12.67,57600.0,12.67,12.68,12.66,12.67,57600.0
2018-03-14 14:50:00,12.67,12.7,12.67,12.69,71012.0,12.67,12.7,12.67,12.69,71012.0
2018-03-14 15:00:00,12.69,12.69,12.68,12.68,66596.0,12.69,12.69,12.68,12.68,66596.0
2018-03-14 15:10:00,12.68,12.7,12.67,12.69,110144.0,12.68,12.7,12.67,12.69,110144.0
2018-03-14 15:20:00,12.69,12.7,12.68,12.7,87880.0,12.69,12.7,12.68,12.7,87880.0
2018-03-14 15:30:00,12.7,12.71,12.68,12.71,164908.0,12.7,12.71,12.68,12.71,164908.0
2018-03-14 15:40:00,12.71,12.71,12.69,12.7,232528.0,12.71,12.71,12.69,12.7,232528.0
2018-03-14 15:50:00,12.7,12.7,12.67,12.68,921312.0,12.7,12.7,12.67,12.68,921312.0
2018-03-15 09:30:00,12.68,12.68,12.61,12.62,66216.0,12.68,12.68,12.61,12.62,66216.0
2018-03-15 09:40:00,12.62,12.62,12.57,12.59,83776.0,12.62,12.62,12.57,12.59,83776.0
2018-03-15 09:50:00,12.58,12.6,12.54,12.55,69644.0,12.58,12.6,12.54,12.55,69644.0
2018-03-15 10:00:00,12.56,12.63,12.55,12.63,48444.0,12.56,12.63,12.55,12.63,48444.0
2018-03-15 10:10:00,12.63,12.63,12.59,12.6,19820.0,12.63,12.63,12.59,12.6,19820.0
2018-03-15 10:20:00,12.6,12.61,12.59,12.6,50888.0,12.6,12.61,12.59,12.6,50888.0
2018-03-15 10:30:00,12.61,12.61,12.58,12.58,45496.0,12.61,12.61,12.58,12.58,45496.0
2018-03-15 10:40:00,12.58,12.6,12.58,12.59,49256.0,12.58,12.6,12.58,12.59,49256.0
2018-03-15 10:50:00,12.59,12.59,12.57,12.57,57952.0,12.59,12.59,12.57,12.57,57952.0
2018-03-15 11:00:00,12.57,12.59,12.57,12.57,56716.0,12.57,12.59,12.57,12.57,56716.0
2018-03-15 11:10:00,12.58,12.62,12.57,12.62,58368.0,12.58,12.62,12.57,12.62,58368.0
2018-03-15 11:20:00,12.63,12.66,12.62,12.65,25624.0,12.63,12.66,12.62,12.65,25624.0
2018-03-15 11:30:00,12.65,12.66,12.63,12.65,29384.0,12.65,12.66,12.63,12.65,29384.0
2018-03-15 11:40:00,12.65,12.65,12.63,12.64,25332.0,12.65,12.65,12.63,12.64,25332.0
2018-03-15 11:50:00,12.65,12.65,12.61,12.62,34608.0,12.65,12.65,12.61,12.62,34608.0
2018-03-15 12:00:00,12.61,12.63,12.61,12.62,23200.0,12.61,12.63,12.61,12.62,23200.0
2018-03-15 12:10:00,12.61,12.62,12.61,12.62,16712.0,12.61,12.62,12.61,12.62,16712.0
2018-03-15 12:20:00,12.62,12.62,12.6,12.6,24048.0,12.62,12.62,12.6,12.6,24048.0
2018-03-15 12:30:00,12.6,12.6,12.59,12.59,13024.0,12.6,12.6,12.59,12.59,13024.0
2018-03-15 12:40:00,12.6,12.6,12.59,12.59,23948.0,12.6,12.6,12.59,12.59,23948.0
2018-03-15 12:50:00,12.58,12.6,12.58,12.58,43536.0,12.58,12.6,12.58,12.58,43536.0
2018-03-15 13:00:00,12.57,12.58,12.57,12.58,26896.0,12.57,12.58,12.57,12.58,26896.0
2018-03-15 13:10:00,12.58,12.58,12.56,12.56,28772.0,12.58,12.58,12.56,12.56,28772.0
2018-03-15 13:20:00,12.56,12.57,12.55,12.57,199468.0,12.56,12.57,12.55,12.57,199468.0
2018-03-15 13:30:00,12.58,12.6,12.58,12.6,42788.0,12.58,12.6,12.58,12.6,42788.0
2018-03-15 13:40:00,12.6,12.62,12.6,12.61,36560.0,12.6,12.62,12.6,12.61,36560.0
2018-03-15 13:50:00,12.61,12.61,12.58,12.58,26712.0,12.61,12.61,12.58,12.58,26712.0
2018-03-15 14:00:00,12.58,12.59,12.57,12.58,11212.0,12.58,12.59,12.57,12.58,11212.0
2018-03-15 14:10:00,12.58,12.59,12.57,12.59,18804.0,12.58,12.59,12.57,12.59,18804.0
2018-03-15 14:20:00,12.58,12.59,12.58,12.58,72700.0,12.58,12.59,12.58,12.58,72700.0
2018-03-15 14:30:00,12.59,12.59,12.57,12.58,19780.0,12.59,12.59,12.57,12.58,19780.0
2018-03-15 14:40:00,12.58,12.58,12.56,12.58,28404.0,12.58,12.58,12.56,12.58,28404.0
2018-03-15 14:50:00,12.58,12.59,12.57,12.59,61140.0,12.58,12.59,12.57,12.59,61140.0
2018-03-15 15:00:00,12.59,12.59,12.58,12.58,23440.0,12.59,12.59,12.58,12.58,23440.0
2018-03-15 15:10:00,12.58,12.58,12.57,12.58,43464.0,12.58,12.58,12.57,12.58,43464.0
2018-03-15 15:20:00,12.58,12.6,12.58,12.6,278244.0,12.58,12.6,12.58,12.6,278244.0
2018-03-15 15:30:00,12.6,12.6,12.59,12.59,93896.0,12.6,12.6,12.59,12.59,93896.0
2018-03-15 15:40:00,12.59,12.6,12.59,12.6,169076.0,12.59,12.6,12.59,12.6,169076.0
2018-03-15 15:50:00,12.6,12.6,12.57,12.58,472056.0,12.6,12.6,12.57,12.58,472056.0
2018-03-16 09:30:00,12.55,12.67,12.55,12.61,1146300.0,12.55,12.67,12.55,12.61,1146300.0
2018-03-16 09:40:00,12.61,12.68,12.61,12.67,85528.0,12.61,12.68,12.61,12.67,85528.0
2018-03-16 09:50:00,12.67,12.68,12.64,12.64,50468.0,12.67,12.68,12.64,12.64,50468.0
2018-03-16 10:00:00,12.64,12.65,12.61,12.63,42860.0,12.64,12.65,12.61,12.63,42860.0
2018-03-16 10:10:00,12.63,12.65,12.63,12.65,34476.0,12.63,12.65,12.63,12.65,34476.0
2018-03-16 10:20:00,12.65,12.66,12.64,12.65,51828.0,12.65,12.66,12.64,12.65,51828.0
2018-03-16 10:30:00,12.65,12.7,12.65,12.69,46016.0,12.65,12.7,12.65,12.69,46016.0
2018-03-16 10:40:00,12.69,12.74,12.69,12.74,114352.0,12.69,12.74,12.69,12.74,114352.0
2018-03-16 10:50:00,12.75,12.76,12.73,12.75,42848.0,12.75,12.76,12.73,12.75,42848.0
2018-03-16 11:00:00,12.74,12.75,12.72,12.72,45380.0,12.74,12.75,12.72,12.72,45380.0
2018-03-16 11:10:00,12.72,12.74,12.7,12.71,35672.0,12.72,12.74,12.7,12.71,35672.0
2018-03-16 11:20:00,12.71,12.73,12.7,12.71,34332.0,12.71,12.73,12.7,12.71,34332.0
2018-03-16 11:30:00,12.71,12.72,12.7,12.71,42940.0,12.71,12.72,12.7,12.71,42940.0
2018-03-16 11:40:00,12.72,12.74,12.71,12.72,86544.0,12.72,12.74,12.71,12.72,86544.0
2018-03-16 11:50:00,12.72,12.72,12.67,12.67,51220.0,12.72,12.72,12.67,12.67,51220.0
2018-03-16 12:00:00,12.67,12.68,12.67,12.67,33204.0,12.67,12.68,12.67,12.67,33204.0
2018-03-16 12:10:00,12.67,12.67,12.63,12.65,63472.0,12.67,12.67,12.63,12.65,63472.0
2018-03-16 12:20:00,12.65,12.67,12.65,12.66,54572.0,12.65,12.67,12.65,12.66,54572.0
2018-03-16 12:30:00,12.66,12.67,12.66,12.67,53464.0,12.66,12.67,12.66,12.67,53464.0
2018-03-16 12:40:00,12.67,12.68,12.66,12.67,47624.0,12.67,12.68,12.66,12.67,47624.0
2018-03-16 12:50:00,12.67,12.68,12.67,12.68,84056.0,12.67,12.68,12.67,12.68,84056.0
2018-03-16 13:00:00,12.68,12.72,12.68,12.72,43484.0,12.68,12.72,12.68,12.72,43484.0
2018-03-16 13:10:00,12.72,12.72,12.69,12.7,46112.0,12.72,12.72,12.69,12.7,46112.0
2018-03-16 13:20:00,12.71,12.71,12.68,12.68,82492.0,12.71,12.71,12.68,12.68,82492.0
2018-03-16 13:30:00,12.69,12.7,12.68,12.7,44712.0,12.69,12.7,12.68,12.7,44712.0
2018-03-16 13:40:00,12.7,12.73,12.7,12.72,84452.0,12.7,12.73,12.7,12.72,84452.0
2018-03-16 13:50:00,12.72,12.74,12.71,12.72,81480.0,12.72,12.74,12.71,12.72,81480.0
2018-03-16 14:00:00,12.72,12.73,12.72,12.72,31856.0,12.72,12.73,12.72,12.72,31856.0
2018-03-16 14:10:00,12.72,12.73,12.72,12.73,49668.0,12.72,12.73,12.72,12.73,49668.0
2018-03-16 14:20:00,12.73,12.77,12.73,12.76,116960.0,12.73,12.77,12.73,12.76,116960.0
2018-03-16 14:30:00,12.77,12.78,12.76,12.78,80920.0,12.77,12.78,12.76,12.78,80920.0
2018-03-16 14:40:00,12.78,12.78,12.76,12.77,42812.0,12.78,12.78,12.76,12.77,42812.0
2018-03-16 14:50:00,12.78,12.8,12.77,12.79,93520.0,12.78,12.8,12.77,12.79,93520.0
2018-03-16 15:00:00,12.79,12.8,12.79,12.79,71884.0,12.79,12.8,12.79,12.79,71884.0
2018-03-16 15:10:00,12.8,12.8,12.77,12.78,187752.0,12.8,12.8,12.77,12.78,187752.0
2018-03-16 15:20:00,12.78,12.79,12.77,12.79,69952.0,12.78,12.79,12.77,12.79,69952.0
2018-03-16 15:30:00,12.79,12.81,12.79,12.81,136208.0,12.79,12.81,12.79,12.81,136208.0
2018-03-16 15:40:00,12.81,12.83,12.79,12.79,260200.0,12.81,12.83,12.79,12.79,260200.0
2018-03-16 15:50:00,12.79,12.79,12.76,12.76,1005176.0,12.79,12.79,12.76,12.76,1005176.0
2018-03-19 09:30:00,12.73,12.73,12.65,12.72,46812.0,12.73,12.73,12.65,12.72,46812.0
2018-03-19 09:40:00,12.72,12.76,12.72,12.74,83960.0,12.72,12.76,12.72,12.74,83960.0
2018-03-19 09:50:00,12.73,12.79,12.73,12.78,32208.0,12.73,12.79,12.73,12.78,32208.0
2018-03-19 10:00:00,12.79,12.79,12.72,12.73,53064.0,12.79,12.79,12.72,12.73,53064.0
2018-03-19 10:10:00,12.73,12.73,12.66,12.66,52340.0,12.73,12.73,12.66,12.66,52340.0
2018-03-19 10:20:00,12.65,12.67,12.63,12.66,67628.0,12.65,12.67,12.63,12.66,67628.0
2018-03-19 10:30:00,12.67,12.67,12.65,12.66,84784.0,12.67,12.67,12.65,12.66,84784.0
2018-03-19 10:40:00,12.66,12.66,12.62,12.63,40376.0,12.66,12.66,12.62,12.63,40376.0
2018-03-19 10:50:00,12.63,12.63,12.61,12.62,37600.0,12.63,12.63,12.61,12.62,37600.0
2018-03-19 11:00:00,12.62,12.63,12.6,12.61,50416.0,12.62,12.63,12.6,12.61,50416.0
2018-03-19 11:10:00,12.61,12.61,12.59,12.6,52620.0,12.61,12.61,12.59,12.6,52620.0
2018-03-19 11:20:00,12.59,12.62,12.59,12.62,63896.0,12.59,12.62,12.59,12.62,63896.0
2018-03-19 11:30:00,12.62,12.62,12.59,12.59,131624.0,12.62,12.62,12.59,12.59,131624.0
2018-03-19 11:40:00,12.59,12.61,12.58,12.6,264516.0,12.59,12.61,12.58,12.6,264516.0
2018-03-19 11:50:00,12.59,12.6,12.55,12.56,107720.0,12.59,12.6,12.55,12.56,107720.0
2018-03-19 12:00:00,12.56,12.57,12.56,12.56,52424.0,12.56,12.57,12.56,12.56,52424.0
2018-03-19 12:10:00,12.56,12.56,12.55,12.55,76392.0,12.56,12.56,12.55,12.55,76392.0
2018-03-19 12:20:00,12.56,12.57,12.55,12.56,68480.0,12.56,12.57,12.55,12.56,68480.0
2018-03-19 12:30:00,12.56,12.57,12.55,12.56,206960.0,12.56,12.57,12.55,12.56,206960.0
2018-03-19 12:40:00,12.56,12.56,12.55,12.56,232024.0,12.56,12.56,12.55,12.56,232024.0
2018-03-19 12:50:00,12.56,12.58,12.56,12.58,41456.0,12.56,12.58,12.56,12.58,41456.0
2018-03-19 13:00:00,12.57,12.57,12.55,12.55,78288.0,12.57,12.57,12.55,12.55,78288.0
2018-03-19 13:10:00,12.55,12.55,12.54,12.54,197384.0,12.55,12.55,12.54,12.54,197384.0
2018-03-19 13:20:00,12.54,12.54,12.51,12.52,79856.0,12.54,12.54,12.51,12.52,79856.0
2018-03-19 13:30:00,12.52,12.55,12.52,12.54,40000.0,12.52,12.55,12.52,12.54,40000.0
2018-03-19 13:40:00,12.54,12.55,12.54,12.55,47132.0,12.54,12.55,12.54,12.55,47132.0
2018-03-19 13:50:00,12.55,12.58,12.54,12.58,288132.0,12.55,12.58,12.54,12.58,288132.0
2018-03-19 14:00:00,12.58,12.6,12.58,12.58,59448.0,12.58,12.6,12.58,12.58,59448.0
2018-03-19 14:10:00,12.58,12.58,12.56,12.56,99200.0,12.58,12.58,12.56,12.56,99200.0
2018-03-19 14:20:00,12.56,12.56,12.54,12.56,56936.0,12.56,12.56,12.54,12.56,56936.0
2018-03-19 14:30:00,12.55,12.55,12.51,12.52,39564.0,12.55,12.55,12.51,12.52,39564.0
2018-03-19 14:40:00,12.52,12.54,12.51,12.53,75068.0,12.52,12.54,12.51,12.53,75068.0
2018-03-19 14:50:00,12.53,12.56,12.52,12.56,102264.0,12.53,12.56,12.52,12.56,102264.0
2018-03-19 15:00:00,12.56,12.57,12.55,12.56,171732.0,12.56,12.57,12.55,12.56,171732.0
2018-03-19 15:10:00,12.56,12.6,12.55,12.6,173776.0,12.56,12.6,12.55,12.6,173776.0
2018-03-19 15:20:00,12.6,12.6,12.58,12.58,42752.0,12.6,12.6,12.58,12.58,42752.0
2018-03-19 15:30:00,12.58,12.59,12.56,12.59,112116.0,12.58,12.59,12.56,12.59,112116.0
2018-03-19 15:40:00,12.59,12.6,12.57,12.59,142696.0,12.59,12.6,12.57,12.59,142696.0
2018-03-19 15:50:00,12.59,12.63,12.59,12.61,372012.0,12.59,12.63,12.59,12.61,372012.0
2018-03-20 09:30:00,12.62,12.76,12.52,12.66,81792.0,12.62,12.76,12.52,12.66,81792.0
2018-03-20 09:40:00,12.66,12.71,12.66,12.7,129092.0,12.66,12.71,12.66,12.7,129092.0
2018-03-20 09:50:00,12.71,12.71,12.66,12.66,37812.0,12.71,12.71,12.66,12.66,37812.0
2018-03-20 10:00:00,12.67,12.73,12.67,12.73,63880.0,12.67,12.73,12.67,12.73,63880.0
2018-03-20 10:10:00,12.74,12.74,12.7,12.72,56216.0,12.74,12.74,12.7,12.72,56216.0
2018-03-20 10:20:00,12.73,12.77,12.72,12.76,78084.0,12.73,12.77,12.72,12.76,78084.0
2018-03-20 10:30:00,12.76,12.79,12.75,12.77,100852.0,12.76,12.79,12.75,12.77,100852.0
2018-03-20 10:40:00,12.77,12.78,12.74,12.77,157796.0,12.77,12.78,12.74,12.77,157796.0
2018-03-20 10:50:00,12.77,12.81,12.77,12.81,88732.0,12.77,12.81,12.77,12.81,88732.0
2018-03-20 11:00:00,12.82,12.82,12.79,12.79,37548.0,12.82,12.82,12.79,12.79,37548.0
2018-03-20 11:10:00,12.8,12.8,12.78,12.78,55808.0,12.8,12.8,12.78,12.78,55808.0
2018-03-20 11:20:00,12.79,12.8,12.78,12.78,58000.0,12.79,12.8,12.78,12.78,58000.0
2018-03-20 11:30:00,12.77,12.79,12.76,12.76,37112.0,12.77,12.79,12.76,12.76,37112.0
2018-03-20 11:40:00,12.76,12.76,12.7,12.71,64096.0,12.76,12.76,12.7,12.71,64096.0
2018-03-20 11:50:00,12.71,12.74,12.7,12.73,38116.0,12.71,12.74,12.7,12.73,38116.0
2018-03-20 12:00:00,12.74,12.76,12.74,12.74,32588.0,12.74,12.76,12.74,12.74,32588.0
2018-03-20 12:10:00,12.74,12.75,12.73,12.75,35776.0,12.74,12.75,12.73,12.75,35776.0
2018-03-20 12:20:00,12.75,12.78,12.75,12.77,41724.0,12.75,12.78,12.75,12.77,41724.0
2018-03-20 12:30:00,12.77,12.79,12.77,12.77,36728.0,12.77,12.79,12.77,12.77,36728.0
2018-03-20 12:40:00,12.76,12.79,12.76,12.77,51216.0,12.76,12.79,12.76,12.77,51216.0
2018-03-20 12:50:00,12.77,12.77,12.75,12.76,17176.0,12.77,12.77,12.75,12.76,17176.0
2018-03-20 13:00:00,12.77,12.77,12.75,12.75,32996.0,12.77,12.77,12.75,12.75,32996.0
2018-03-20 13:10:00,12.76,12.76,12.73,12.73,40660.0,12.76,12.76,12.73,12.73,40660.0
2018-03-20 13:20:00,12.73,12.73,12.69,12.7,50700.0,12.73,12.73,12.69,12.7,50700.0
2018-03-20 13:30:00,12.7,12.72,12.7,12.71,67856.0,12.7,12.72,12.7,12.71,67856.0
2018-03-20 13:40:00,12.71,12.73,12.71,12.73,33324.0,12.71,12.73,12.71,12.73,33324.0
2018-03-20 13:50:00,12.73,12.74,12.72,12.72,31264.0,12.73,12.74,12.72,12.72,31264.0
2018-03-20 14:00:00,12.72,12.74,12.71,12.74,34000.0,12.72,12.74,12.71,12.74,34000.0
2018-03-20 14:10:00,12.74,12.77,12.74,12.75,101672.0,12.74,12.77,12.74,12.75,101672.0
2018-03-20 14:20:00,12.75,12.78,12.75,12.78,85836.0,12.75,12.78,12.75,12.78,85836.0
2018-03-20 14:30:00,12.78,12.79,12.78,12.79,47456.0,12.78,12.79,12.78,12.79,47456.0
2018-03-20 14:40:00,12.78,12.8,12.78,12.8,50304.0,12.78,12.8,12.78,12.8,50304.0
2018-03-20 14:50:00,12.8,12.81,12.79,12.8,69916.0,12.8,12.81,12.79,12.8,69916.0
2018-03-20 15:00:00,12.8,12.83,12.8,12.81,81524.0,12.8,12.83,12.8,12.81,81524.0
2018-03-20 15:10:00,12.82,12.82,12.8,12.8,68104.0,12.82,12.82,12.8,12.8,68104.0
2018-03-20 15:20:00,12.79,12.8,12.79,12.8,53132.0,12.79,12.8,12.79,12.8,53132.0
2018-03-20 15:30:00,12.8,12.83,12.8,12.81,111228.0,12.8,12.83,12.8,12.81,111228.0
2018-03-20 15:40:00,12.81,12.81,12.8,12.81,122500.0,12.81,12.81,12.8,12.81,122500.0
2018-03-20 15:50:00,12.81,12.82,12.81,12.81,307748.0,12.81,12.82,12.81,12.81,307748.0
2018-03-21 09:30:00,12.8,12.83,12.79,12.8,85744.0,12.8,12.83,12.79,12.8,85744.0
2018-03-21 09:40:00,12.79,12.87,12.79,12.85,58184.0,12.79,12.87,12.79,12.85,58184.0
2018-03-21 09:50:00,12.85,12.87,12.84,12.86,41388.0,12.85,12.87,12.84,12.86,41388.0
2018-03-21 10:00:00,12.87,12.87,12.85,12.85,52732.0,12.87,12.87,12.85,12.85,52732.0
2018-03-21 10:10:00,12.85,12.86,12.84,12.85,62088.0,12.85,12.86,12.84,12.85,62088.0
2018-03-21 10:20:00,12.84,12.84,12.8,12.81,59420.0,12.84,12.84,12.8,12.81,59420.0
2018-03-21 10:30:00,12.81,12.87,12.8,12.86,53740.0,12.81,12.87,12.8,12.86,53740.0
2018-03-21 10:40:00,12.86,12.92,12.86,12.9,105836.0,12.86,12.92,12.86,12.9,105836.0
2018-03-21 10:50:00,12.9,12.91,12.86,12.86,33400.0,12.9,12.91,12.86,12.86,33400.0
2018-03-21 11:00:00,12.85,12.86,12.84,12.86,71468.0,12.85,12.86,12.84,12.86,71468.0
2018-03-21 11:10:00,12.86,12.86,12.83,12.83,49556.0,12.86,12.86,12.83,12.83,49556.0
2018-03-21 11:20:00,12.83,12.83,12.81,12.83,49852.0,12.83,12.83,12.81,12.83,49852.0
2018-03-21 11:30:00,12.83,12.86,12.81,12.86,47120.0,12.83,12.86,12.81,12.86,47120.0
2018-03-21 11:40:00,12.85,12.86,12.84,12.86,41900.0,12.85,12.86,12.84,12.86,41900.0
2018-03-21 11:50:00,12.86,12.9,12.86,12.88,55048.0,12.86,12.9,12.86,12.88,55048.0
2018-03-21 12:00:00,12.88,12.89,12.86,12.87,70720.0,12.88,12.89,12.86,12.87,70720.0
2018-03-21 12:10:00,12.87,12.92,12.86,12.91,144400.0,12.87,12.92,12.86,12.91,144400.0
2018-03-21 12:20:00,12.92,12.92,12.86,12.88,38240.0,12.92,12.92,12.86,12.88,38240.0
2018-03-21 12:30:00,12.88,12.88,12.86,12.88,39040.0,12.88,12.88,12.86,12.88,39040.0
2018-03-21 12:40:00,12.88,12.89,12.87,12.88,18776.0,12.88,12.89,12.87,12.88,18776.0
2018-03-21 12:50:00,12.88,12.88,12.86,12.86,25460.0,12.88,12.88,12.86,12.86,25460.0
2018-03-21 13:00:00,12.86,12.88,12.85,12.87,40640.0,12.86,12.88,12.85,12.87,40640.0
2018-03-21 13:10:00,12.87,12.87,12.85,12.85,63408.0,12.87,12.87,12.85,12.85,63408.0
2018-03-21 13:20:00,12.85,12.86,12.85,12.85,113244.0,12.85,12.86,12.85,12.85,113244.0
2018-03-21 13:30:00,12.84,12.85,12.84,12.84,34000.0,12.84,12.85,12.84,12.84,34000.0
2018-03-21 13:40:00,12.83,12.84,12.83,12.83,50136.0,12.83,12.84,12.83,12.83,50136.0
2018-03-21 13:50:00,12.84,12.86,12.84,12.86,42408.0,12.84,12.86,12.84,12.86,42408.0
2018-03-21 14:00:00,12.86,12.88,12.84,12.88,86516.0,12.86,12.88,12.84,12.88,86516.0
2018-03-21 14:10:00,12.88,12.9,12.87,12.89,61236.0,12.88,12.9,12.87,12.89,61236.0
2018-03-21 14:20:00,12.9,12.9,12.83,12.83,218468.0,12.9,12.9,12.83,12.83,218468.0
2018-03-21 14:30:00,12.84,12.86,12.83,12.84,110284.0,12.84,12.86,12.83,12.84,110284.0
2018-03-21 14:40:00,12.84,12.84,12.79,12.8,60596.0,12.84,12.84,12.79,12.8,60596.0
2018-03-21 14:50:00,12.8,12.82,12.77,12.82,54900.0,12.8,12.82,12.77,12.82,54900.0
2018-03-21 15:00:00,12.81,12.85,12.81,12.84,53416.0,12.81,12.85,12.81,12.84,53416.0
2018-03-21 15:10:00,12.85,12.88,12.84,12.86,71124.0,12.85,12.88,12.84,12.86,71124.0
2018-03-21 15:20:00,12.86,12.86,12.84,12.84,71856.0,12.86,12.86,12.84,12.84,71856.0
2018-03-21 15:30:00,12.84,12.86,12.84,12.85,90852.0,12.84,12.86,12.84,12.85,90852.0
2018-03-21 15:40:00,12.85,12.86,12.84,12.85,118956.0,12.85,12.86,12.84,12.85,118956.0
2018-03-21 15:50:00,12.85,12.85,12.81,12.81,201532.0,12.85,12.85,12.81,12.81,201532.0
2018-03-22 09:30:00,12.72,12.8,12.63,12.75,28176.0,12.72,12.8,12.63,12.75,28176.0
2018-03-22 09:40:00,12.76,12.77,12.72,12.73,13428.0,12.76,12.77,12.72,12.73,13428.0
2018-03-22 09:50:00,12.73,12.74,12.7,12.71,17028.0,12.73,12.74,12.7,12.71,17028.0
2018-03-22 10:00:00,12.71,12.71,12.68,12.7,36152.0,12.71,12.71,12.68,12.7,36152.0
2018-03-22 10:10:00,12.7,12.73,12.69,12.72,11472.0,12.7,12.73,12.69,12.72,11472.0
2018-03-22 10:20:00,12.72,12.74,12.72,12.72,16700.0,12.72,12.74,12.72,12.72,16700.0
2018-03-22 10:30:00,12.72,12.72,12.69,12.71,19112.0,12.72,12.72,12.69,12.71,19112.0
2018-03-22 10:40:00,12.7,12.71,12.65,12.65,34700.0,12.7,12.71,12.65,12.65,34700.0
2018-03-22 10:50:00,12.66,12.66,12.6,12.61,28292.0,12.66,12.66,12.6,12.61,28292.0
2018-03-22 11:00:00,12.62,12.62,12.6,12.62,40852.0,12.62,12.62,12.6,12.62,40852.0
2018-03-22 11:10:00,12.61,12.62,12.6,12.62,20112.0,12.61,12.62,12.6,12.62,20112.0
2018-03-22 11:20:00,12.61,12.62,12.59,12.59,76500.0,12.61,12.62,12.59,12.59,76500.0
2018-03-22 11:30:00,12.59,12.6,12.57,12.57,32592.0,12.59,12.6,12.57,12.57,32592.0
2018-03-22 11:40:00,12.56,12.58,12.54,12.56,54720.0,12.56,12.58,12.54,12.56,54720.0
2018-03-22 11:50:00,12.56,12.61,12.56,12.59,67384.0,12.56,12.61,12.56,12.59,67384.0
2018-03-22 12:00:00,12.59,12.62,12.58,12.61,35280.0,12.59,12.62,12.58,12.61,35280.0
2018-03-22 12:10:00,12.62,12.65,12.61,12.65,41144.0,12.62,12.65,12.61,12.65,41144.0
2018-03-22 12:20:00,12.65,12.7,12.65,12.7,50508.0,12.65,12.7,12.65,12.7,50508.0
2018-03-22 12:30:00,12.7,12.71,12.69,12.7,30004.0,12.7,12.71,12.69,12.7,30004.0
2018-03-22 12:40:00,12.7,12.71,12.68,12.69,29644.0,12.7,12.71,12.68,12.69,29644.0
2018-03-22 12:50:00,12.69,12.72,12.69,12.71,34060.0,12.69,12.72,12.69,12.71,34060.0
2018-03-22 13:00:00,12.7,12.7,12.67,12.69,51400.0,12.7,12.7,12.67,12.69,51400.0
2018-03-22 13:10:00,12.69,12.71,12.68,12.71,45164.0,12.69,12.71,12.68,12.71,45164.0
2018-03-22 13:20:00,12.71,12.78,12.71,12.77,73188.0,12.71,12.78,12.71,12.77,73188.0
2018-03-22 13:30:00,12.78,12.79,12.75,12.77,55792.0,12.78,12.79,12.75,12.77,55792.0
2018-03-22 13:40:00,12.77,12.78,12.75,12.76,40956.0,12.77,12.78,12.75,12.76,40956.0
2018-03-22 13:50:00,12.75,12.76,12.74,12.75,35760.0,12.75,12.76,12.74,12.75,35760.0
2018-03-22 14:00:00,12.75,12.75,12.72,12.72,64936.0,12.75,12.75,12.72,12.72,64936.0
2018-03-22 14:10:00,12.72,12.72,12.69,12.69,46868.0,12.72,12.72,12.69,12.69,46868.0
2018-03-22 14:20:00,12.69,12.69,12.65,12.65,66592.0,12.69,12.69,12.65,12.65,66592.0
2018-03-22 14:30:00,12.65,12.68,12.65,12.68,36352.0,12.65,12.68,12.65,12.68,36352.0
2018-03-22 14:40:00,12.68,12.68,12.65,12.66,43288.0,12.68,12.68,12.65,12.66,43288.0
2018-03-22 14:50:00,12.65,12.67,12.63,12.63,39700.0,12.65,12.67,12.63,12.63,39700.0
2018-03-22 15:00:00,12.63,12.64,12.62,12.63,47056.0,12.63,12.64,12.62,12.63,47056.0
2018-03-22 15:10:00,12.63,12.63,12.6,12.6,39600.0,12.63,12.63,12.6,12.6,39600.0
2018-03-22 15:20:00,12.6,12.62,12.57,12.58,55124.0,12.6,12.62,12.57,12.58,55124.0
2018-03-22 15:30:00,12.57,12.57,12.54,12.54,124636.0,12.57,12.57,12.54,12.54,124636.0
2018-03-22 15:40:00,12.54,12.54,12.48,12.49,246996.0,12.54,12.54,12.48,12.49,246996.0
2018-03-22 15:50:00,12.49,12.5,12.46,12.47,441468.0,12.49,12.5,12.46,12.47,441468.0
2018-03-23 09:30:00,12.59,12.74,12.38,12.64,201780.0,12.59,12.74,12.38,12.64,201780.0
2018-03-23 09:40:00,12.65,12.7,12.6,12.62,145952.0,12.65,12.7,12.6,12.62,145952.0
2018-03-23 09:50:00,12.62,12.65,12.6,12.6,191640.0,12.62,12.65,12.6,12.6,191640.0
2018-03-23 10:00:00,12.6,12.65,12.6,12.65,91376.0,12.6,12.65,12.6,12.65,91376.0
2018-03-23 10:10:00,12.64,12.66,12.61,12.62,122580.0,12.64,12.66,12.61,12.62,122580.0
2018-03-23 10:20:00,12.61,12.61,12.56,12.59,63496.0,12.61,12.61,12.56,12.59,63496.0
2018-03-23 10:30:00,12.6,12.65,12.59,12.63,65880.0,12.6,12.65,12.59,12.63,65880.0
2018-03-23 10:40:00,12.63,12.65,12.63,12.65,73076.0,12.63,12.65,12.63,12.65,73076.0
2018-03-23 10:50:00,12.64,12.65,12.62,12.62,67188.0,12.64,12.65,12.62,12.62,67188.0
2018-03-23 11:00:00,12.62,12.63,12.59,12.59,65888.0,12.62,12.63,12.59,12.59,65888.0
2018-03-23 11:10:00,12.59,12.6,12.56,12.59,54352.0,12.59,12.6,12.56,12.59,54352.0
2018-03-23 11:20:00,12.59,12.59,12.56,12.56,61844.0,12.59,12.59,12.56,12.56,61844.0
2018-03-23 11:30:00,12.56,12.6,12.56,12.58,59312.0,12.56,12.6,12.56,12.58,59312.0
2018-03-23 11:40:00,12.58,12.59,12.56,12.56,43200.0,12.58,12.59,12.56,12.56,43200.0
2018-03-23 11:50:00,12.56,12.57,12.54,12.54,42000.0,12.56,12.57,12.54,12.54,42000.0
2018-03-23 12:00:00,12.55,12.59,12.54,12.58,37600.0,12.55,12.59,12.54,12.58,37600.0
2018-03-23 12:10:00,12.58,12.58,12.56,12.57,46200.0,12.58,12.58,12.56,12.57,46200.0
2018-03-23 12:20:00,12.57,12.6,12.57,12.59,94032.0,12.57,12.6,12.57,12.59,94032.0
2018-03-23 12:30:00,12.59,12.61,12.58,12.59,49216.0,12.59,12.61,12.58,12.59,49216.0
2018-03-23 12:40:00,12.6,12.61,12.59,12.6,42960.0,12.6,12.61,12.59,12.6,42960.0
2018-03-23 12:50:00,12.6,12.61,12.59,12.59,53548.0,12.6,12.61,12.59,12.59,53548.0
2018-03-23 13:00:00,12.59,12.63,12.58,12.63,45020.0,12.59,12.63,12.58,12.63,45020.0
2018-03-23 13:10:00,12.64,12.65,12.64,12.65,33444.0,12.64,12.65,12.64,12.65,33444.0
2018-03-23 13:20:00,12.65,12.68,12.65,12.68,33416.0,12.65,12.68,12.65,12.68,33416.0
2018-03-23 13:30:00,12.68,12.69,12.65,12.65,58200.0,12.68,12.69,12.65,12.65,58200.0
2018-03-23 13:40:00,12.65,12.68,12.65,12.68,78848.0,12.65,12.68,12.65,12.68,78848.0
2018-03-23 13:50:00,12.68,12.72,12.68,12.71,105712.0,12.68,12.72,12.68,12.71,105712.0
2018-03-23 14:00:00,12.72,12.73,12.69,12.69,68220.0,12.72,12.73,12.69,12.69,68220.0
2018-03-23 14:10:00,12.69,12.69,12.65,12.66,43428.0,12.69,12.69,12.65,12.66,43428.0
2018-03-23 14:20:00,12.65,12.66,12.64,12.65,56592.0,12.65,12.66,12.64,12.65,56592.0
2018-03-23 14:30:00,12.65,12.65,12.63,12.63,31464.0,12.65,12.65,12.63,12.63,31464.0
2018-03-23 14:40:00,12.63,12.65,12.6,12.61,41672.0,12.63,12.65,12.6,12.61,41672.0
2018-03-23 14:50:00,12.6,12.6,12.54,12.55,49172.0,12.6,12.6,12.54,12.55,49172.0
2018-03-23 15:00:00,12.54,12.54,12.51,12.52,58344.0,12.54,12.54,12.51,12.52,58344.0
2018-03-23 15:10:00,12.52,12.56,12.51,12.55,68912.0,12.52,12.56,12.51,12.55,68912.0
2018-03-23 15:20:00,12.55,12.55,12.52,12.54,88692.0,12.55,12.55,12.52,12.54,88692.0
2018-03-23 15:30:00,12.54,12.54,12.49,12.52,96684.0,12.54,12.54,12.49,12.52,96684.0
2018-03-23 15:40:00,12.51,12.52,12.42,12.42,222268.0,12.51,12.52,12.42,12.42,222268.0
2018-03-23 15:50:00,12.42,12.45,12.42,12.44,381548.0,12.42,12.45,12.42,12.44,381548.0
2018-03-26 09:30:00,12.68,12.68,12.58,12.62,53056.0,12.68,12.68,12.58,12.62,53056.0
2018-03-26 09:40:00,12.63,12.64,12.55,12.56,77516.0,12.63,12.64,12.55,12.56,77516.0
2018-03-26 09:50:00,12.55,12.6,12.54,12.59,47320.0,12.55,12.6,12.54,12.59,47320.0
2018-03-26 10:00:00,12.6,12.62,12.58,12.6,34516.0,12.6,12.62,12.58,12.6,34516.0
2018-03-26 10:10:00,12.6,12.6,12.57,12.59,32000.0,12.6,12.6,12.57,12.59,32000.0
2018-03-26 10:20:00,12.59,12.61,12.58,12.61,37880.0,12.59,12.61,12.58,12.61,37880.0
2018-03-26 10:30:00,12.6,12.6,12.58,12.59,36832.0,12.6,12.6,12.58,12.59,36832.0
2018-03-26 10:40:00,12.59,12.6,12.57,12.59,64876.0,12.59,12.6,12.57,12.59,64876.0
2018-03-26 10:50:00,12.6,12.62,12.59,12.6,24232.0,12.6,12.62,12.59,12.6,24232.0
2018-03-26 11:00:00,12.6,12.6,12.51,12.51,38208.0,12.6,12.6,12.51,12.51,38208.0
2018-03-26 11:10:00,12.51,12.54,12.5,12.5,45148.0,12.51,12.54,12.5,12.5,45148.0
2018-03-26 11:20:00,12.49,12.55,12.49,12.51,43052.0,12.49,12.55,12.49,12.51,43052.0
2018-03-26 11:30:00,12.54,12.56,12.53,12.56,32408.0,12.54,12.56,12.53,12.56,32408.0
2018-03-26 11:40:00,12.56,12.59,12.56,12.58,23144.0,12.56,12.59,12.56,12.58,23144.0
2018-03-26 11:50:00,12.58,12.61,12.56,12.57,65564.0,12.58,12.61,12.56,12.57,65564.0
2018-03-26 12:00:00,12.58,12.59,12.56,12.59,32196.0,12.58,12.59,12.56,12.59,32196.0
2018-03-26 12:10:00,12.59,12.61,12.58,12.59,27160.0,12.59,12.61,12.58,12.59,27160.0
2018-03-26 12:20:00,12.59,12.63,12.59,12.61,45292.0,12.59,12.63,12.59,12.61,45292.0
2018-03-26 12:30:00,12.6,12.62,12.59,12.6,154740.0,12.6,12.62,12.59,12.6,154740.0
2018-03-26 12:40:00,12.6,12.6,12.56,12.56,51348.0,12.6,12.6,12.56,12.56,51348.0
2018-03-26 12:50:00,12.56,12.56,12.54,12.55,39104.0,12.56,12.56,12.54,12.55,39104.0
2018-03-26 13:00:00,12.55,12.58,12.55,12.57,36972.0,12.55,12.58,12.55,12.57,36972.0
2018-03-26 13:10:00,12.57,12.6,12.57,12.6,36400.0,12.57,12.6,12.57,12.6,36400.0
2018-03-26 13:20:00,12.59,12.6,12.58,12.59,27024.0,12.59,12.6,12.58,12.59,27024.0
2018-03-26 13:30:00,12.59,12.59,12.56,12.59,25840.0,12.59,12.59,12.56,12.59,25840.0
2018-03-26 13:40:00,12.59,12.63,12.59,12.62,42732.0,12.59,12.63,12.59,12.62,42732.0
2018-03-26 13:50:00,12.62,12.62,12.59,12.59,45500.0,12.62,12.62,12.59,12.59,45500.0
2018-03-26 14:00:00,12.6,12.6,12.57,12.57,206100.0,12.6,12.6,12.57,12.57,206100.0
2018-03-26 14:10:00,12.57,12.6,12.57,12.6,86888.0,12.57,12.6,12.57,12.6,86888.0
2018-03-26 14:20:00,12.6,12.62,12.59,12.61,80808.0,12.6,12.62,12.59,12.61,80808.0
2018-03-26 14:30:00,12.61,12.62,12.6,12.61,128600.0,12.61,12.62,12.6,12.61,128600.0
2018-03-26 14:40:00,12.61,12.63,12.6,12.6,54732.0,12.61,12.63,12.6,12.6,54732.0
2018-03-26 14:50:00,12.6,12.62,12.59,12.59,202476.0,12.6,12.62,12.59,12.59,202476.0
2018-03-26 15:00:00,12.59,12.63,12.59,12.63,120348.0,12.59,12.63,12.59,12.63,120348.0
2018-03-26 15:10:00,12.63,12.65,12.62,12.65,69988.0,12.63,12.65,12.62,12.65,69988.0
2018-03-26 15:20:00,12.65,12.65,12.64,12.65,83860.0,12.65,12.65,12.64,12.65,83860.0
2018-03-26 15:30:00,12.65,12.66,12.64,12.65,117716.0,12.65,12.66,12.64,12.65,117716.0
2018-03-26 15:40:00,12.65,12.69,12.65,12.69,105516.0,12.65,12.69,12.65,12.69,105516.0
2018-03-26 15:50:00,12.69,12.74,12.69,12.73,620036.0,12.69,12.74,12.69,12.73,620036.0
2018-03-27 09:30:00,12.74,12.95,12.67,12.71,73640.0,12.74,12.95,12.67,12.71,73640.0
2018-03-27 09:40:00,12.7,12.75,12.69,12.69,47748.0,12.7,12.75,12.69,12.69,47748.0
2018-03-27 09:50:00,12.69,12.72,12.69,12.72,41836.0,12.69,12.72,12.69,12.72,41836.0
2018-03-27 10:00:00,12.72,12.75,12.7,12.74,70872.0,12.72,12.75,12.7,12.74,70872.0
2018-03-27 10:10:00,12.73,12.73,12.69,12.72,37148.0,12.73,12.73,12.69,12.72,37148.0
2018-03-27 10:20:00,12.71,12.77,12.71,12.76,48548.0,12.71,12.77,12.71,12.76,48548.0
2018-03-27 10:30:00,12.76,12.77,12.72,12.77,40408.0,12.76,12.77,12.72,12.77,40408.0
2018-03-27 10:40:00,12.77,12.78,12.75,12.75,70304.0,12.77,12.78,12.75,12.75,70304.0
2018-03-27 10:50:00,12.76,12.78,12.74,12.78,58452.0,12.76,12.78,12.74,12.78,58452.0
2018-03-27 11:00:00,12.78,12.78,12.75,12.76,61016.0,12.78,12.78,12.75,12.76,61016.0
2018-03-27 11:10:00,12.76,12.78,12.75,12.76,82784.0,12.76,12.78,12.75,12.76,82784.0
2018-03-27 11:20:00,12.75,12.77,12.74,12.77,90560.0,12.75,12.77,12.74,12.77,90560.0
2018-03-27 11:30:00,12.77,12.79,12.77,12.78,50376.0,12.77,12.79,12.77,12.78,50376.0
2018-03-27 11:40:00,12.79,12.82,12.78,12.82,61684.0,12.79,12.82,12.78,12.82,61684.0
2018-03-27 11:50:00,12.82,12.83,12.79,12.8,83840.0,12.82,12.83,12.79,12.8,83840.0
2018-03-27 12:00:00,12.8,12.84,12.79,12.83,741112.0,12.8,12.84,12.79,12.83,741112.0
2018-03-27 12:10:00,12.83,12.83,12.81,12.83,127488.0,12.83,12.83,12.81,12.83,127488.0
2018-03-27 12:20:00,12.83,12.84,12.79,12.8,299760.0,12.83,12.84,12.79,12.8,299760.0
2018-03-27 12:30:00,12.79,12.79,12.74,12.77,115240.0,12.79,12.79,12.74,12.77,115240.0
2018-03-27 12:40:00,12.77,12.78,12.74,12.77,82544.0,12.77,12.78,12.74,12.77,82544.0
2018-03-27 12:50:00,12.76,12.78,12.76,12.76,55000.0,12.76,12.78,12.76,12.76,55000.0
2018-03-27 13:00:00,12.77,12.79,12.77,12.77,129932.0,12.77,12.79,12.77,12.77,129932.0
2018-03-27 13:10:00,12.78,12.8,12.76,12.76,94076.0,12.78,12.8,12.76,12.76,94076.0
2018-03-27 13:20:00,12.76,12.76,12.72,12.72,30952.0,12.76,12.76,12.72,12.72,30952.0
2018-03-27 13:30:00,12.72,12.72,12.7,12.71,100556.0,12.72,12.72,12.7,12.71,100556.0
2018-03-27 13:40:00,12.71,12.72,12.69,12.71,64436.0,12.71,12.72,12.69,12.71,64436.0
2018-03-27 13:50:00,12.71,12.71,12.66,12.69,113944.0,12.71,12.71,12.66,12.69,113944.0
2018-03-27 14:00:00,12.69,12.69,12.65,12.66,91588.0,12.69,12.69,12.65,12.66,91588.0
2018-03-27 14:10:00,12.66,12.71,12.65,12.7,46396.0,12.66,12.71,12.65,12.7,46396.0
2018-03-27 14:20:00,12.7,12.74,12.67,12.67,676076.0,12.7,12.74,12.67,12.67,676076.0
2018-03-27 14:30:00,12.68,12.68,12.64,12.68,186340.0,12.68,12.68,12.64,12.68,186340.0
2018-03-27 14:40:00,12.68,12.71,12.63,12.63,121780.0,12.68,12.71,12.63,12.63,121780.0
2018-03-27 14:50:00,12.63,12.63,12.59,12.59,105448.0,12.63,12.63,12.59,12.59,105448.0
2018-03-27 15:00:00,12.59,12.6,12.54,12.56,103388.0,12.59,12.6,12.54,12.56,103388.0
2018-03-27 15:10:00,12.56,12.57,12.53,12.55,99312.0,12.56,12.57,12.53,12.55,99312.0
2018-03-27 15:20:00,12.55,12.56,12.49,12.49,91968.0,12.55,12.56,12.49,12.49,91968.0
2018-03-27 15:30:00,12.49,12.51,12.43,12.5,140192.0,12.49,12.51,12.43,12.5,140192.0
2018-03-27 15:40:00,12.5,12.5,12.45,12.46,196688.0,12.5,12.5,12.45,12.46,196688.0
2018-03-27 15:50:00,12.46,12.52,12.45,12.5,425824.0,12.46,12.52,12.45,12.5,425824.0
2018-03-28 09:30:00,12.51,12.62,12.48,12.48,115540.0,12.51,12.62,12.48,12.48,115540.0
2018-03-28 09:40:00,12.47,12.52,12.44,12.52,83676.0,12.47,12.52,12.44,12.52,83676.0
2018-03-28 09:50:00,12.53,12.6,12.52,12.56,330976.0,12.53,12.6,12.52,12.56,330976.0
2018-03-28 10:00:00,12.58,12.61,12.54,12.56,407524.0,12.58,12.61,12.54,12.56,407524.0
2018-03-28 10:10:00,12.56,12.56,12.48,12.49,72036.0,12.56,12.56,12.48,12.49,72036.0
2018-03-28 10:20:00,12.49,12.55,12.48,12.54,80580.0,12.49,12.55,12.48,12.54,80580.0
2018-03-28 10:30:00,12.56,12.58,12.41,12.42,212884.0,12.56,12.58,12.41,12.42,212884.0
2018-03-28 10:40:00,12.42,12.42,12.37,12.39,91328.0,12.42,12.42,12.37,12.39,91328.0
2018-03-28 10:50:00,12.39,12.43,12.36,12.43,135172.0,12.39,12.43,12.36,12.43,135172.0
2018-03-28 11:00:00,12.43,12.44,12.4,12.43,191116.0,12.43,12.44,12.4,12.43,191116.0
2018-03-28 11:10:00,12.43,12.44,12.39,12.4,281332.0,12.43,12.44,12.39,12.4,281332.0
2018-03-28 11:20:00,12.41,12.41,12.34,12.37,86752.0,12.41,12.41,12.34,12.37,86752.0
2018-03-28 11:30:00,12.37,12.42,12.36,12.4,97424.0,12.37,12.42,12.36,12.4,97424.0
2018-03-28 11:40:00,12.41,12.43,12.4,12.41,54380.0,12.41,12.43,12.4,12.41,54380.0
2018-03-28 11:50:00,12.4,12.42,12.37,12.41,127616.0,12.4,12.42,12.37,12.41,127616.0
2018-03-28 12:00:00,12.41,12.47,12.41,12.47,140568.0,12.41,12.47,12.41,12.47,140568.0
2018-03-28 12:10:00,12.47,12.55,12.47,12.55,170580.0,12.47,12.55,12.47,12.55,170580.0
2018-03-28 12:20:00,12.55,12.56,12.5,12.5,73468.0,12.55,12.56,12.5,12.5,73468.0
2018-03-28 12:30:00,12.5,12.51,12.49,12.5,67404.0,12.5,12.51,12.49,12.5,67404.0
2018-03-28 12:40:00,12.5,12.53,12.49,12.49,84004.0,12.5,12.53,12.49,12.49,84004.0
2018-03-28 12:50:00,12.49,12.49,12.44,12.44,60700.0,12.49,12.49,12.44,12.44,60700.0
2018-03-28 13:00:00,12.44,12.46,12.42,12.46,62036.0,12.44,12.46,12.42,12.46,62036.0
2018-03-28 13:10:00,12.47,12.47,12.44,12.44,49832.0,12.47,12.47,12.44,12.44,49832.0
2018-03-28 13:20:00,12.44,12.49,12.43,12.48,81832.0,12.44,12.49,12.43,12.48,81832.0
2018-03-28 13:30:00,12.48,12.49,12.46,12.49,54808.0,12.48,12.49,12.46,12.49,54808.0
2018-03-28 13:40:00,12.48,12.52,12.47,12.52,66240.0,12.48,12.52,12.47,12.52,66240.0
2018-03-28 13:50:00,12.51,12.51,12.49,12.5,70592.0,12.51,12.51,12.49,12.5,70592.0
2018-03-28 14:00:00,12.5,12.52,12.49,12.49,94224.0,12.5,12.52,12.49,12.49,94224.0
2018-03-28 14:10:00,12.49,12.53,12.48,12.52,64856.0,12.49,12.53,12.48,12.52,64856.0
2018-03-28 14:20:00,12.52,12.55,12.49,12.49,121216.0,12.52,12.55,12.49,12.49,121216.0
2018-03-28 14:30:00,12.49,12.51,12.48,12.51,253296.0,12.49,12.51,12.48,12.51,253296.0
2018-03-28 14:40:00,12.51,12.56,12.5,12.51,208876.0,12.51,12.56,12.5,12.51,208876.0
2018-03-28 14:50:00,12.5,12.51,12.47,12.47,92996.0,12.5,12.51,12.47,12.47,92996.0
2018-03-28 15:00:00,12.46,12.47,12.4,12.4,120148.0,12.46,12.47,12.4,12.4,120148.0
2018-03-28 15:10:00,12.4,12.45,12.4,12.43,112076.0,12.4,12.45,12.4,12.43,112076.0
2018-03-28 15:20:00,12.43,12.46,12.41,12.46,116024.0,12.43,12.46,12.41,12.46,116024.0
2018-03-28 15:30:00,12.45,12.49,12.43,12.49,192056.0,12.45,12.49,12.43,12.49,192056.0
2018-03-28 15:40:00,12.49,12.49,12.44,12.45,276856.0,12.49,12.49,12.44,12.45,276856.0
2018-03-28 15:50:00,12.45,12.47,12.45,12.46,483288.0,12.45,12.47,12.45,12.46,483288.0
2018-03-29 09:30:00,12.49,12.54,12.47,12.53,62384.0,12.49,12.54,12.47,12.53,62384.0
2018-03-29 09:40:00,12.53,12.53,12.5,12.52,50872.0,12.53,12.53,12.5,12.52,50872.0
2018-03-29 09:50:00,12.52,12.59,12.52,12.59,105100.0,12.52,12.59,12.52,12.59,105100.0
2018-03-29 10:00:00,12.59,12.62,12.58,12.59,112092.0,12.59,12.62,12.58,12.59,112092.0
2018-03-29 10:10:00,12.6,12.65,12.6,12.62,87448.0,12.6,12.65,12.6,12.62,87448.0
2018-03-29 10:20:00,12.62,12.65,12.61,12.64,70488.0,12.62,12.65,12.61,12.64,70488.0
2018-03-29 10:30:00,12.64,12.67,12.63,12.66,83168.0,12.64,12.67,12.63,12.66,83168.0
2018-03-29 10:40:00,12.67,12.67,12.65,12.65,85600.0,12.67,12.67,12.65,12.65,85600.0
2018-03-29 10:50:00,12.65,12.71,12.64,12.7,83884.0,12.65,12.71,12.64,12.7,83884.0
2018-03-29 11:00:00,12.71,12.72,12.69,12.7,89816.0,12.71,12.72,12.69,12.7,89816.0
2018-03-29 11:10:00,12.69,12.7,12.64,12.64,76644.0,12.69,12.7,12.64,12.64,76644.0
2018-03-29 11:20:00,12.64,12.65,12.64,12.64,74444.0,12.64,12.65,12.64,12.64,74444.0
2018-03-29 11:30:00,12.64,12.64,12.62,12.63,72960.0,12.64,12.64,12.62,12.63,72960.0
2018-03-29 11:40:00,12.63,12.68,12.63,12.68,136832.0,12.63,12.68,12.63,12.68,136832.0
2018-03-29 11:50:00,12.68,12.69,12.67,12.69,81036.0,12.68,12.69,12.67,12.69,81036.0
2018-03-29 12:00:00,12.69,12.69,12.67,12.68,107736.0,12.69,12.69,12.67,12.68,107736.0
2018-03-29 12:10:00,12.68,12.68,12.64,12.67,55676.0,12.68,12.68,12.64,12.67,55676.0
2018-03-29 12:20:00,12.67,12.69,12.67,12.68,52144.0,12.67,12.69,12.67,12.68,52144.0
2018-03-29 12:30:00,12.68,12.69,12.67,12.69,69152.0,12.68,12.69,12.67,12.69,69152.0
2018-03-29 12:40:00,12.69,12.72,12.68,12.71,76148.0,12.69,12.72,12.68,12.71,76148.0
2018-03-29 12:50:00,12.71,12.76,12.71,12.74,78004.0,12.71,12.76,12.71,12.74,78004.0
2018-03-29 13:00:00,12.73,12.77,12.72,12.73,72284.0,12.73,12.77,12.72,12.73,72284.0
2018-03-29 13:10:00,12.73,12.74,12.71,12.74,60096.0,12.73,12.74,12.71,12.74,60096.0
2018-03-29 13:20:00,12.74,12.79,12.73,12.78,56656.0,12.74,12.79,12.73,12.78,56656.0
2018-03-29 13:30:00,12.78,12.81,12.77,12.79,82680.0,12.78,12.81,12.77,12.79,82680.0
2018-03-29 13:40:00,12.79,12.8,12.78,12.79,55076.0,12.79,12.8,12.78,12.79,55076.0
2018-03-29 13:50:00,12.8,12.82,12.8,12.81,66100.0,12.8,12.82,12.8,12.81,66100.0
2018-03-29 14:00:00,12.81,12.82,12.8,12.81,67980.0,12.81,12.82,12.8,12.81,67980.0
2018-03-29 14:10:00,12.81,12.84,12.78,12.8,91660.0,12.81,12.84,12.78,12.8,91660.0
2018-03-29 14:20:00,12.8,12.8,12.76,12.77,84752.0,12.8,12.8,12.76,12.77,84752.0
2018-03-29 14:30:00,12.78,12.8,12.76,12.8,70944.0,12.78,12.8,12.76,12.8,70944.0
2018-03-29 14:40:00,12.8,12.83,12.8,12.83,69748.0,12.8,12.83,12.8,12.83,69748.0
2018-03-29 14:50:00,12.82,12.83,12.8,12.8,62244.0,12.82,12.83,12.8,12.8,62244.0
2018-03-29 15:00:00,12.79,12.84,12.79,12.83,93232.0,12.79,12.84,12.79,12.83,93232.0
2018-03-29 15:10:00,12.83,12.84,12.79,12.79,83140.0,12.83,12.84,12.79,12.79,83140.0
2018-03-29 15:20:00,12.79,12.8,12.74,12.76,126088.0,12.79,12.8,12.74,12.76,126088.0
2018-03-29 15:30:00,12.76,12.76,12.71,12.74,129240.0,12.76,12.76,12.71,12.74,129240.0
2018-03-29 15:40:00,12.74,12.77,12.73,12.77,175004.0,12.74,12.77,12.73,12.77,175004.0
2018-03-29 15:50:00,12.77,12.77,12.73,12.73,411080.0,12.77,12.77,12.73,12.73,411080.0
2018-04-02 09:30:00,12.73,12.78,12.68,12.74,80040.0,12.73,12.78,12.68,12.74,80040.0
2018-04-02 09:40:00,12.73,12.73,12.68,12.68,39064.0,12.73,12.73,12.68,12.68,39064.0
2018-04-02 09:50:00,12.68,12.69,12.66,12.68,29040.0,12.68,12.69,12.66,12.68,29040.0
2018-04-02 10:00:00,12.67,12.67,12.63,12.65,47784.0,12.67,12.67,12.63,12.65,47784.0
2018-04-02 10:10:00,12.65,12.67,12.61,12.63,42392.0,12.65,12.67,12.61,12.63,42392.0
2018-04-02 10:20:00,12.63,12.65,12.6,12.6,44012.0,12.63,12.65,12.6,12.6,44012.0
2018-04-02 10:30:00,12.61,12.61,12.55,12.56,62200.0,12.61,12.61,12.55,12.56,62200.0
2018-04-02 10:40:00,12.56,12.6,12.55,12.6,64932.0,12.56,12.6,12.55,12.6,64932.0
2018-04-02 10:50:00,12.6,12.6,12.54,12.54,31044.0,12.6,12.6,12.54,12.54,31044.0
2018-04-02 11:00:00,12.54,12.54,12.5,12.51,38896.0,12.54,12.54,12.5,12.51,38896.0
2018-04-02 11:10:00,12.51,12.52,12.47,12.49,62948.0,12.51,12.52,12.47,12.49,62948.0
2018-04-02 11:20:00,12.49,12.52,12.47,12.51,54584.0,12.49,12.52,12.47,12.51,54584.0
2018-04-02 11:30:00,12.52,12.52,12.44,12.44,56324.0,12.52,12.52,12.44,12.44,56324.0
2018-04-02 11:40:00,12.44,12.48,12.42,12.47,34292.0,12.44,12.48,12.42,12.47,34292.0
2018-04-02 11:50:00,12.47,12.51,12.46,12.49,43992.0,12.47,12.51,12.46,12.49,43992.0
2018-04-02 12:00:00,12.49,12.49,12.44,12.46,72352.0,12.49,12.49,12.44,12.46,72352.0
2018-04-02 12:10:00,12.46,12.48,12.43,12.48,37560.0,12.46,12.48,12.43,12.48,37560.0
2018-04-02 12:20:00,12.47,12.49,12.47,12.49,27572.0,12.47,12.49,12.47,12.49,27572.0
2018-04-02 12:30:00,12.49,12.52,12.49,12.5,46672.0,12.49,12.52,12.49,12.5,46672.0
2018-04-02 12:40:00,12.5,12.53,12.48,12.52,58840.0,12.5,12.53,12.48,12.52,58840.0
2018-04-02 12:50:00,12.52,12.52,12.48,12.49,47352.0,12.52,12.52,12.48,12.49,47352.0
2018-04-02 13:00:00,12.49,12.5,12.46,12.47,37036.0,12.49,12.5,12.46,12.47,37036.0
2018-04-02 13:10:00,12.47,12.49,12.44,12.44,38096.0,12.47,12.49,12.44,12.44,38096.0
2018-04-02 13:20:00,12.44,12.45,12.4,12.4,51576.0,12.44,12.45,12.4,12.4,51576.0
2018-04-02 13:30:00,12.42,12.44,12.42,12.42,37072.0,12.42,12.44,12.42,12.42,37072.0
2018-04-02 13:40:00,12.43,12.43,12.36,12.37,141832.0,12.43,12.43,12.36,12.37,141832.0
2018-04-02 13:50:00,12.37,12.39,12.37,12.38,63096.0,12.37,12.39,12.37,12.38,63096.0
2018-04-02 14:00:00,12.37,12.38,12.33,12.37,65468.0,12.37,12.38,12.33,12.37,65468.0
2018-04-02 14:10:00,12.37,12.41,12.37,12.4,50224.0,12.37,12.41,12.37,12.4,50224.0
2018-04-02 14:20:00,12.42,12.43,12.38,12.39,46804.0,12.42,12.43,12.38,12.39,46804.0
2018-04-02 14:30:00,12.38,12.4,12.36,12.37,56820.0,12.38,12.4,12.36,12.37,56820.0
2018-04-02 14:40:00,12.37,12.4,12.34,12.4,117232.0,12.37,12.4,12.34,12.4,117232.0
2018-04-02 14:50:00,12.4,12.45,12.4,12.4,75340.0,12.4,12.45,12.4,12.4,75340.0
2018-04-02 15:00:00,12.4,12.43,12.39,12.4,66716.0,12.4,12.43,12.39,12.4,66716.0
2018-04-02 15:10:00,12.39,12.43,12.38,12.43,105836.0,12.39,12.43,12.38,12.43,105836.0
2018-04-02 15:20:00,12.43,12.44,12.38,12.38,101644.0,12.43,12.44,12.38,12.38,101644.0
2018-04-02 15:30:00,12.38,12.39,12.34,12.37,145612.0,12.38,12.39,12.34,12.37,145612.0
2018-04-02 15:40:00,12.37,12.45,12.36,12.44,224820.0,12.37,12.45,12.36,12.44,224820.0
2018-04-02 15:50:00,12.44,12.49,12.43,12.45,380976.0,12.44,12.49,12.43,12.45,380976.0
2018-04-03 09:30:00,12.54,12.64,12.43,12.55,70876.0,12.54,12.64,12.43,12.55,70876.0
2018-04-03 09:40:00,12.55,12.6,12.51,12.56,70908.0,12.55,12.6,12.51,12.56,70908.0
2018-04-03 09:50:00,12.56,12.56,12.5,12.51,92072.0,12.56,12.56,12.5,12.51,92072.0
2018-04-03 10:00:00,12.51,12.54,12.49,12.53,94044.0,12.51,12.54,12.49,12.53,94044.0
2018-04-03 10:10:00,12.53,12.54,12.48,12.48,97036.0,12.53,12.54,12.48,12.48,97036.0
2018-04-03 10:20:00,12.48,12.53,12.48,12.53,72640.0,12.48,12.53,12.48,12.53,72640.0
2018-04-03 10:30:00,12.53,12.54,12.51,12.52,75284.0,12.53,12.54,12.51,12.52,75284.0
2018-04-03 10:40:00,12.52,12.58,12.52,12.55,66356.0,12.52,12.58,12.52,12.55,66356.0
2018-04-03 10:50:00,12.55,12.57,12.54,12.56,113824.0,12.55,12.57,12.54,12.56,113824.0
2018-04-03 11:00:00,12.56,12.64,12.56,12.63,91796.0,12.56,12.64,12.56,12.63,91796.0
2018-04-03 11:10:00,12.63,12.63,12.59,12.62,66316.0,12.63,12.63,12.59,12.62,66316.0
2018-04-03 11:20:00,12.61,12.62,12.58,12.59,77976.0,12.61,12.62,12.58,12.59,77976.0
2018-04-03 11:30:00,12.59,12.59,12.52,12.53,67480.0,12.59,12.59,12.52,12.53,67480.0
2018-04-03 11:40:00,12.53,12.56,12.5,12.54,147764.0,12.53,12.56,12.5,12.54,147764.0
2018-04-03 11:50:00,12.53,12.53,12.49,12.52,70792.0,12.53,12.53,12.49,12.52,70792.0
2018-04-03 12:00:00,12.51,12.56,12.51,12.56,38520.0,12.51,12.56,12.51,12.56,38520.0
2018-04-03 12:10:00,12.56,12.56,12.54,12.54,116224.0,12.56,12.56,12.54,12.54,116224.0
2018-04-03 12:20:00,12.54,12.54,12.51,12.51,58516.0,12.54,12.54,12.51,12.51,58516.0
2018-04-03 12:30:00,12.51,12.53,12.51,12.51,51656.0,12.51,12.53,12.51,12.51,51656.0
2018-04-03 12:40:00,12.52,12.55,12.51,12.51,63008.0,12.52,12.55,12.51,12.51,63008.0
2018-04-03 12:50:00,12.51,12.53,12.5,12.52,52616.0,12.51,12.53,12.5,12.52,52616.0
2018-04-03 13:00:00,12.52,12.53,12.49,12.52,146944.0,12.52,12.53,12.49,12.52,146944.0
2018-04-03 13:10:00,12.52,12.53,12.5,12.51,46164.0,12.52,12.53,12.5,12.51,46164.0
2018-04-03 13:20:00,12.51,12.55,12.51,12.54,42056.0,12.51,12.55,12.51,12.54,42056.0
2018-04-03 13:30:00,12.54,12.55,12.51,12.52,63044.0,12.54,12.55,12.51,12.52,63044.0
2018-04-03 13:40:00,12.52,12.54,12.5,12.51,76472.0,12.52,12.54,12.5,12.51,76472.0
2018-04-03 13:50:00,12.5,12.54,12.5,12.54,96308.0,12.5,12.54,12.5,12.54,96308.0
2018-04-03 14:00:00,12.54,12.54,12.51,12.52,99696.0,12.54,12.54,12.51,12.52,99696.0
2018-04-03 14:10:00,12.53,12.53,12.49,12.5,58188.0,12.53,12.53,12.49,12.5,58188.0
2018-04-03 14:20:00,12.5,12.52,12.49,12.51,72616.0,12.5,12.52,12.49,12.51,72616.0
2018-04-03 14:30:00,12.51,12.51,12.48,12.49,88616.0,12.51,12.51,12.48,12.49,88616.0
2018-04-03 14:40:00,12.5,12.54,12.46,12.54,247972.0,12.5,12.54,12.46,12.54,247972.0
2018-04-03 14:50:00,12.53,12.56,12.52,12.56,103372.0,12.53,12.56,12.52,12.56,103372.0
2018-04-03 15:00:00,12.56,12.63,12.55,12.61,155212.0,12.56,12.63,12.55,12.61,155212.0
2018-04-03 15:10:00,12.61,12.61,12.56,12.58,171868.0,12.61,12.61,12.56,12.58,171868.0
2018-04-03 15:20:00,12.58,12.61,12.57,12.6,174640.0,12.58,12.61,12.57,12.6,174640.0
2018-04-03 15:30:00,12.6,12.6,12.55,12.58,164568.0,12.6,12.6,12.55,12.58,164568.0
2018-04-03 15:40:00,12.58,12.59,12.55,12.55,297300.0,12.58,12.59,12.55,12.55,297300.0
2018-04-03 15:50:00,12.55,12.59,12.54,12.58,555064.0,12.55,12.59,12.54,12.58,555064.0
2018-04-04 09:30:00,12.42,12.49,12.4,12.42,105644.0,12.42,12.49,12.4,12.42,105644.0
2018-04-04 09:40:00,12.42,12.42,12.34,12.34,92592.0,12.42,12.42,12.34,12.34,92592.0
2018-04-04 09:50:00,12.34,12.36,12.32,12.34,71144.0,12.34,12.36,12.32,12.34,71144.0
2018-04-04 10:00:00,12.34,12.37,12.31,12.36,110920.0,12.34,12.37,12.31,12.36,110920.0
2018-04-04 10:10:00,12.38,12.42,12.37,12.41,95460.0,12.38,12.42,12.37,12.41,95460.0
2018-04-04 10:20:00,12.41,12.41,12.35,12.37,101068.0,12.41,12.41,12.35,12.37,101068.0
2018-04-04 10:30:00,12.37,12.39,12.35,12.39,64192.0,12.37,12.39,12.35,12.39,64192.0
2018-04-04 10:40:00,12.41,12.47,12.41,12.47,56100.0,12.41,12.47,12.41,12.47,56100.0
2018-04-04 10:50:00,12.48,12.48,12.43,12.46,76132.0,12.48,12.48,12.43,12.46,76132.0
2018-04-04 11:00:00,12.46,12.49,12.45,12.46,76232.0,12.46,12.49,12.45,12.46,76232.0
2018-04-04 11:10:00,12.46,12.51,12.44,12.51,133420.0,12.46,12.51,12.44,12.51,133420.0
2018-04-04 11:20:00,12.51,12.53,12.48,12.5,131864.0,12.51,12.53,12.48,12.5,131864.0
2018-04-04 11:30:00,12.5,12.55,12.49,12.49,55288.0,12.5,12.55,12.49,12.49,55288.0
2018-04-04 11:40:00,12.49,12.51,12.46,12.49,60628.0,12.49,12.51,12.46,12.49,60628.0
2018-04-04 11:50:00,12.48,12.49,12.44,12.49,49572.0,12.48,12.49,12.44,12.49,49572.0
2018-04-04 12:00:00,12.49,12.49,12.45,12.47,46536.0,12.49,12.49,12.45,12.47,46536.0
2018-04-04 12:10:00,12.48,12.5,12.48,12.49,30908.0,12.48,12.5,12.48,12.49,30908.0
2018-04-04 12:20:00,12.48,12.51,12.47,12.51,29288.0,12.48,12.51,12.47,12.51,29288.0
2018-04-04 12:30:00,12.52,12.52,12.49,12.51,43752.0,12.52,12.52,12.49,12.51,43752.0
2018-04-04 12:40:00,12.51,12.54,12.51,12.53,20908.0,12.51,12.54,12.51,12.53,20908.0
2018-04-04 12:50:00,12.52,12.52,12.5,12.51,29684.0,12.52,12.52,12.5,12.51,29684.0
2018-04-04 13:00:00,12.51,12.52,12.49,12.5,53784.0,12.51,12.52,12.49,12.5,53784.0
2018-04-04 13:10:00,12.51,12.52,12.49,12.5,37784.0,12.51,12.52,12.49,12.5,37784.0
2018-04-04 13:20:00,12.49,12.5,12.45,12.47,79740.0,12.49,12.5,12.45,12.47,79740.0
2018-04-04 13:30:00,12.47,12.5,12.46,12.49,19828.0,12.47,12.5,12.46,12.49,19828.0
2018-04-04 13:40:00,12.51,12.52,12.49,12.49,26416.0,12.51,12.52,12.49,12.49,26416.0
2018-04-04 13:50:00,12.48,12.5,12.47,12.49,43496.0,12.48,12.5,12.47,12.49,43496.0
2018-04-04 14:00:00,12.51,12.53,12.5,12.52,37936.0,12.51,12.53,12.5,12.52,37936.0
2018-04-04 14:10:00,12.52,12.57,12.52,12.56,31000.0,12.52,12.57,12.52,12.56,31000.0
2018-04-04 14:20:00,12.56,12.61,12.56,12.61,47336.0,12.56,12.61,12.56,12.61,47336.0
2018-04-04 14:30:00,12.61,12.61,12.57,12.57,48336.0,12.61,12.61,12.57,12.57,48336.0
2018-04-04 14:40:00,12.57,12.62,12.57,12.61,49012.0,12.57,12.62,12.57,12.61,49012.0
2018-04-04 14:50:00,12.61,12.62,12.6,12.61,167228.0,12.61,12.62,12.6,12.61,167228.0
2018-04-04 15:00:00,12.6,12.62,12.6,12.61,169996.0,12.6,12.62,12.6,12.61,169996.0
2018-04-04 15:10:00,12.61,12.61,12.57,12.57,123428.0,12.61,12.61,12.57,12.57,123428.0
2018-04-04 15:20:00,12.57,12.63,12.57,12.63,135284.0,12.57,12.63,12.57,12.63,135284.0
2018-04-04 15:30:00,12.63,12.67,12.63,12.67,165752.0,12.63,12.67,12.63,12.67,165752.0
2018-04-04 15:40:00,12.67,12.69,12.67,12.69,160496.0,12.67,12.69,12.67,12.69,160496.0
2018-04-04 15:50:00,12.69,12.71,12.66,12.66,448772.0,12.69,12.71,12.66,12.66,448772.0
2018-04-05 09:30:00,12.75,12.78,12.71,12.73,52628.0,12.75,12.78,12.71,12.73,52628.0
2018-04-05 09:40:00,12.72,12.76,12.71,12.71,41172.0,12.72,12.76,12.71,12.71,41172.0
2018-04-05 09:50:00,12.72,12.8,12.72,12.79,54944.0,12.72,12.8,12.72,12.79,54944.0
2018-04-05 10:00:00,12.79,12.8,12.77,12.78,41808.0,12.79,12.8,12.77,12.78,41808.0
2018-04-05 10:10:00,12.79,12.83,12.78,12.78,113200.0,12.79,12.83,12.78,12.78,113200.0
2018-04-05 10:20:00,12.79,12.8,12.77,12.77,55316.0,12.79,12.8,12.77,12.77,55316.0
2018-04-05 10:30:00,12.78,12.82,12.78,12.79,43200.0,12.78,12.82,12.78,12.79,43200.0
2018-04-05 10:40:00,12.79,12.83,12.78,12.8,69396.0,12.79,12.83,12.78,12.8,69396.0
2018-04-05 10:50:00,12.8,12.84,12.79,12.8,129376.0,12.8,12.84,12.79,12.8,129376.0
2018-04-05 11:00:00,12.8,12.85,12.78,12.85,75772.0,12.8,12.85,12.78,12.85,75772.0
2018-04-05 11:10:00,12.85,12.86,12.81,12.82,114576.0,12.85,12.86,12.81,12.82,114576.0
2018-04-05 11:20:00,12.83,12.84,12.81,12.82,33656.0,12.83,12.84,12.81,12.82,33656.0
2018-04-05 11:30:00,12.81,12.86,12.81,12.85,48724.0,12.81,12.86,12.81,12.85,48724.0
2018-04-05 11:40:00,12.85,12.85,12.82,12.83,41600.0,12.85,12.85,12.82,12.83,41600.0
2018-04-05 11:50:00,12.82,12.82,12.78,12.79,106924.0,12.82,12.82,12.78,12.79,106924.0
2018-04-05 12:00:00,12.79,12.8,12.78,12.78,35400.0,12.79,12.8,12.78,12.78,35400.0
2018-04-05 12:10:00,12.78,12.79,12.74,12.74,62852.0,12.78,12.79,12.74,12.74,62852.0
2018-04-05 12:20:00,12.75,12.75,12.74,12.74,46632.0,12.75,12.75,12.74,12.74,46632.0
2018-04-05 12:30:00,12.74,12.74,12.71,12.72,61948.0,12.74,12.74,12.71,12.72,61948.0
2018-04-05 12:40:00,12.72,12.74,12.71,12.73,34064.0,12.72,12.74,12.71,12.73,34064.0
2018-04-05 12:50:00,12.73,12.76,12.72,12.76,59792.0,12.73,12.76,12.72,12.76,59792.0
2018-04-05 13:00:00,12.76,12.78,12.75,12.76,28748.0,12.76,12.78,12.75,12.76,28748.0
2018-04-05 13:10:00,12.76,12.76,12.74,12.74,28000.0,12.76,12.76,12.74,12.74,28000.0
2018-04-05 13:20:00,12.74,12.74,12.71,12.72,22192.0,12.74,12.74,12.71,12.72,22192.0
2018-04-05 13:30:00,12.72,12.74,12.69,12.69,67840.0,12.72,12.74,12.69,12.69,67840.0
2018-04-05 13:40:00,12.69,12.69,12.63,12.66,165756.0,12.69,12.69,12.63,12.66,165756.0
2018-04-05 13:50:00,12.66,12.67,12.63,12.64,149912.0,12.66,12.67,12.63,12.64,149912.0
2018-04-05 14:00:00,12.64,12.65,12.62,12.62,109508.0,12.64,12.65,12.62,12.62,109508.0
2018-04-05 14:10:00,12.62,12.68,12.62,12.67,75104.0,12.62,12.68,12.62,12.67,75104.0
2018-04-05 14:20:00,12.68,12.68,12.65,12.65,73224.0,12.68,12.68,12.65,12.65,73224.0
2018-04-05 14:30:00,12.65,12.68,12.65,12.67,112044.0,12.65,12.68,12.65,12.67,112044.0
2018-04-05 14:40:00,12.67,12.7,12.65,12.69,128032.0,12.67,12.7,12.65,12.69,128032.0
2018-04-05 14:50:00,12.69,12.7,12.67,12.7,121332.0,12.69,12.7,12.67,12.7,121332.0
2018-04-05 15:00:00,12.71,12.71,12.68,12.7,82680.0,12.71,12.71,12.68,12.7,82680.0
2018-04-05 15:10:00,12.7,12.72,12.7,12.71,89164.0,12.7,12.72,12.7,12.71,89164.0
2018-04-05 15:20:00,12.71,12.74,12.71,12.72,185764.0,12.71,12.74,12.71,12.72,185764.0
2018-04-05 15:30:00,12.72,12.72,12.67,12.67,135836.0,12.72,12.72,12.67,12.67,135836.0
2018-04-05 15:40:00,12.67,12.72,12.67,12.71,174248.0,12.67,12.72,12.67,12.71,174248.0
2018-04-05 15:50:00,12.71,12.72,12.68,12.69,424284.0,12.71,12.72,12.68,12.69,424284.0
2018-04-06 09:30:00,12.6,12.68,12.36,12.67,64864.0,12.6,12.68,12.36,12.67,64864.0
2018-04-06 09:40:00,12.68,12.69,12.63,12.66,42324.0,12.68,12.69,12.63,12.66,42324.0
2018-04-06 09:50:00,12.67,12.68,12.6,12.6,54356.0,12.67,12.68,12.6,12.6,54356.0
2018-04-06 10:00:00,12.61,12.61,12.56,12.57,36136.0,12.61,12.61,12.56,12.57,36136.0
2018-04-06 10:10:00,12.56,12.61,12.55,12.59,56112.0,12.56,12.61,12.55,12.59,56112.0
2018-04-06 10:20:00,12.6,12.6,12.56,12.57,45728.0,12.6,12.6,12.56,12.57,45728.0
2018-04-06 10:30:00,12.57,12.63,12.56,12.61,67636.0,12.57,12.63,12.56,12.61,67636.0
2018-04-06 10:40:00,12.59,12.59,12.53,12.55,42200.0,12.59,12.59,12.53,12.55,42200.0
2018-04-06 10:50:00,12.55,12.58,12.54,12.56,51096.0,12.55,12.58,12.54,12.56,51096.0
2018-04-06 11:00:00,12.56,12.56,12.51,12.54,46888.0,12.56,12.56,12.51,12.54,46888.0
2018-04-06 11:10:00,12.54,12.56,12.51,12.51,72604.0,12.54,12.56,12.51,12.51,72604.0
2018-04-06 11:20:00,12.51,12.52,12.48,12.49,61256.0,12.51,12.52,12.48,12.49,61256.0
2018-04-06 11:30:00,12.49,12.55,12.49,12.54,239000.0,12.49,12.55,12.49,12.54,239000.0
2018-04-06 11:40:00,12.54,12.56,12.49,12.5,107816.0,12.54,12.56,12.49,12.5,107816.0
2018-04-06 11:50:00,12.5,12.55,12.49,12.55,67768.0,12.5,12.55,12.49,12.55,67768.0
2018-04-06 12:00:00,12.54,12.54,12.51,12.52,53540.0,12.54,12.54,12.51,12.52,53540.0
2018-04-06 12:10:00,12.51,12.53,12.51,12.52,47472.0,12.51,12.53,12.51,12.52,47472.0
2018-04-06 12:20:00,12.52,12.52,12.5,12.51,34960.0,12.52,12.52,12.5,12.51,34960.0
2018-04-06 12:30:00,12.51,12.55,12.51,12.54,24980.0,12.51,12.55,12.51,12.54,24980.0
2018-04-06 12:40:00,12.54,12.56,12.53,12.55,95416.0,12.54,12.56,12.53,12.55,95416.0
2018-04-06 12:50:00,12.55,12.59,12.53,12.58,60404.0,12.55,12.59,12.53,12.58,60404.0
2018-04-06 13:00:00,12.57,12.58,12.55,12.55,87884.0,12.57,12.58,12.55,12.55,87884.0
2018-04-06 13:10:00,12.55,12.55,12.53,12.54,36996.0,12.55,12.55,12.53,12.54,36996.0
2018-04-06 13:20:00,12.54,12.58,12.53,12.55,47968.0,12.54,12.58,12.53,12.55,47968.0
2018-04-06 13:30:00,12.55,12.56,12.52,12.53,51600.0,12.55,12.56,12.52,12.53,51600.0
2018-04-06 13:40:00,12.53,12.53,12.48,12.49,53444.0,12.53,12.53,12.48,12.49,53444.0
2018-04-06 13:50:00,12.49,12.49,12.44,12.45,45920.0,12.49,12.49,12.44,12.45,45920.0
2018-04-06 14:00:00,12.45,12.46,12.42,12.43,73220.0,12.45,12.46,12.42,12.43,73220.0
2018-04-06 14:10:00,12.43,12.45,12.42,12.42,62740.0,12.43,12.45,12.42,12.42,62740.0
2018-04-06 14:20:00,12.42,12.43,12.4,12.4,68876.0,12.42,12.43,12.4,12.4,68876.0
2018-04-06 14:30:00,12.4,12.42,12.35,12.36,76484.0,12.4,12.42,12.35,12.36,76484.0
2018-04-06 14:40:00,12.36,12.4,12.35,12.36,102572.0,12.36,12.4,12.35,12.36,102572.0
2018-04-06 14:50:00,12.36,12.36,12.28,12.29,169544.0,12.36,12.36,12.28,12.29,169544.0
2018-04-06 15:00:00,12.29,12.33,12.29,12.32,99776.0,12.29,12.33,12.29,12.32,99776.0
2018-04-06 15:10:00,12.32,12.38,12.32,12.36,96188.0,12.32,12.38,12.32,12.36,96188.0
2018-04-06 15:20:00,12.36,12.39,12.35,12.36,134452.0,12.36,12.39,12.35,12.36,134452.0
2018-04-06 15:30:00,12.36,12.41,12.36,12.4,189892.0,12.36,12.41,12.36,12.4,189892.0
2018-04-06 15:40:00,12.4,12.41,12.38,12.38,195300.0,12.4,12.41,12.38,12.38,195300.0
2018-04-06 15:50:00,12.38,12.45,12.38,12.42,586624.0,12.38,12.45,12.38,12.42,586624.0
2018-04-09 09:30:00,12.53,12.55,12.48,12.48,59320.0,12.53,12.55,12.48,12.48,59320.0
2018-04-09 09:40:00,12.49,12.53,12.48,12.52,44044.0,12.49,12.53,12.48,12.52,44044.0
2018-04-09 09:50:00,12.52,12.54,12.52,12.54,33200.0,12.52,12.54,12.52,12.54,33200.0
2018-04-09 10:00:00,12.54,12.55,12.5,12.5,82376.0,12.54,12.55,12.5,12.5,82376.0
2018-04-09 10:10:00,12.5,12.51,12.49,12.49,50484.0,12.5,12.51,12.49,12.49,50484.0
2018-04-09 10:20:00,12.48,12.53,12.48,12.53,45344.0,12.48,12.53,12.48,12.53,45344.0
2018-04-09 10:30:00,12.52,12.57,12.52,12.55,86716.0,12.52,12.57,12.52,12.55,86716.0
2018-04-09 10:40:00,12.56,12.58,12.55,12.56,64116.0,12.56,12.58,12.55,12.56,64116.0
2018-04-09 10:50:00,12.56,12.58,12.56,12.57,27880.0,12.56,12.58,12.56,12.57,27880.0
2018-04-09 11:00:00,12.57,12.57,12.55,12.56,38980.0,12.57,12.57,12.55,12.56,38980.0
2018-04-09 11:10:00,12.56,12.61,12.55,12.58,138576.0,12.56,12.61,12.55,12.58,138576.0
2018-04-09 11:20:00,12.58,12.6,12.57,12.58,48000.0,12.58,12.6,12.57,12.58,48000.0
2018-04-09 11:30:00,12.58,12.61,12.58,12.58,84564.0,12.58,12.61,12.58,12.58,84564.0
2018-04-09 11:40:00,12.57,12.63,12.57,12.62,396792.0,12.57,12.63,12.57,12.62,396792.0
2018-04-09 11:50:00,12.62,12.63,12.59,12.63,147496.0,12.62,12.63,12.59,12.63,147496.0
2018-04-09 12:00:00,12.63,12.65,12.62,12.65,75192.0,12.63,12.65,12.62,12.65,75192.0
2018-04-09 12:10:00,12.65,12.65,12.62,12.62,78144.0,12.65,12.65,12.62,12.62,78144.0
2018-04-09 12:20:00,12.62,12.63,12.61,12.62,42360.0,12.62,12.63,12.61,12.62,42360.0
2018-04-09 12:30:00,12.62,12.62,12.6,12.6,65536.0,12.62,12.62,12.6,12.6,65536.0
2018-04-09 12:40:00,12.59,12.62,12.59,12.61,44000.0,12.59,12.62,12.59,12.61,44000.0
2018-04-09 12:50:00,12.61,12.63,12.61,12.63,48400.0,12.61,12.63,12.61,12.63,48400.0
2018-04-09 13:00:00,12.63,12.65,12.62,12.65,76964.0,12.63,12.65,12.62,12.65,76964.0
2018-04-09 13:10:00,12.64,12.65,12.63,12.63,102936.0,12.64,12.65,12.63,12.63,102936.0
2018-04-09 13:20:00,12.63,12.63,12.61,12.63,54952.0,12.63,12.63,12.61,12.63,54952.0
2018-04-09 13:30:00,12.63,12.65,12.62,12.63,45088.0,12.63,12.65,12.62,12.63,45088.0
2018-04-09 13:40:00,12.63,12.64,12.61,12.64,51004.0,12.63,12.64,12.61,12.64,51004.0
2018-04-09 13:50:00,12.64,12.64,12.63,12.63,86400.0,12.64,12.64,12.63,12.63,86400.0
2018-04-09 14:00:00,12.63,12.64,12.61,12.61,47692.0,12.63,12.64,12.61,12.61,47692.0
2018-04-09 14:10:00,12.6,12.61,12.58,12.61,77624.0,12.6,12.61,12.58,12.61,77624.0
2018-04-09 14:20:00,12.61,12.62,12.57,12.57,93192.0,12.61,12.62,12.57,12.57,93192.0
2018-04-09 14:30:00,12.57,12.59,12.56,12.57,92616.0,12.57,12.59,12.56,12.57,92616.0
2018-04-09 14:40:00,12.57,12.58,12.55,12.58,99992.0,12.57,12.58,12.55,12.58,99992.0
2018-04-09 14:50:00,12.58,12.63,12.58,12.63,83308.0,12.58,12.63,12.58,12.63,83308.0
2018-04-09 15:00:00,12.63,12.63,12.61,12.61,78112.0,12.63,12.63,12.61,12.61,78112.0
2018-04-09 15:10:00,12.61,12.61,12.56,12.56,48196.0,12.61,12.61,12.56,12.56,48196.0
2018-04-09 15:20:00,12.56,12.56,12.53,12.55,87408.0,12.56,12.56,12.53,12.55,87408.0
2018-04-09 15:30:00,12.55,12.56,12.52,12.52,81364.0,12.55,12.56,12.52,12.52,81364.0
2018-04-09 15:40:00,12.53,12.53,12.5,12.5,154572.0,12.53,12.53,12.5,12.5,154572.0
2018-04-09 15:50:00,12.5,12.51,12.47,12.47,396800.0,12.5,12.51,12.47,12.47,396800.0
2018-04-10 09:30:00,12.59,12.61,12.55,12.58,67444.0,12.59,12.61,12.55,12.58,67444.0
2018-04-10 09:40:00,12.58,12.6,12.55,12.59,28424.0,12.58,12.6,12.55,12.59,28424.0
2018-04-10 09:50:00,12.58,12.59,12.56,12.59,26260.0,12.58,12.59,12.56,12.59,26260.0
2018-04-10 10:00:00,12.6,12.61,12.59,12.6,39584.0,12.6,12.61,12.59,12.6,39584.0
2018-04-10 10:10:00,12.61,12.65,12.6,12.65,73336.0,12.61,12.65,12.6,12.65,73336.0
2018-04-10 10:20:00,12.64,12.68,12.64,12.67,25032.0,12.64,12.68,12.64,12.67,25032.0
2018-04-10 10:30:00,12.68,12.7,12.67,12.69,53892.0,12.68,12.7,12.67,12.69,53892.0
2018-04-10 10:40:00,12.69,12.74,12.69,12.72,142296.0,12.69,12.74,12.69,12.72,142296.0
2018-04-10 10:50:00,12.72,12.73,12.7,12.7,41772.0,12.72,12.73,12.7,12.7,41772.0
2018-04-10 11:00:00,12.71,12.72,12.68,12.7,34736.0,12.71,12.72,12.68,12.7,34736.0
2018-04-10 11:10:00,12.7,12.71,12.69,12.7,22964.0,12.7,12.71,12.69,12.7,22964.0
2018-04-10 11:20:00,12.71,12.73,12.7,12.7,37076.0,12.71,12.73,12.7,12.7,37076.0
2018-04-10 11:30:00,12.71,12.72,12.71,12.71,18000.0,12.71,12.72,12.71,12.71,18000.0
2018-04-10 11:40:00,12.72,12.73,12.67,12.69,40228.0,12.72,12.73,12.67,12.69,40228.0
2018-04-10 11:50:00,12.69,12.72,12.68,12.71,32108.0,12.69,12.72,12.68,12.71,32108.0
2018-04-10 12:00:00,12.72,12.72,12.67,12.71,99600.0,12.72,12.72,12.67,12.71,99600.0
2018-04-10 12:10:00,12.71,12.72,12.7,12.7,32800.0,12.71,12.72,12.7,12.7,32800.0
2018-04-10 12:20:00,12.7,12.7,12.63,12.63,136628.0,12.7,12.7,12.63,12.63,136628.0
2018-04-10 12:30:00,12.64,12.69,12.64,12.69,32028.0,12.64,12.69,12.64,12.69,32028.0
2018-04-10 12:40:00,12.69,12.7,12.67,12.7,31148.0,12.69,12.7,12.67,12.7,31148.0
2018-04-10 12:50:00,12.7,12.7,12.67,12.68,18944.0,12.7,12.7,12.67,12.68,18944.0
2018-04-10 13:00:00,12.68,12.7,12.67,12.69,52288.0,12.68,12.7,12.67,12.69,52288.0
2018-04-10 13:10:00,12.69,12.71,12.69,12.7,33696.0,12.69,12.71,12.69,12.7,33696.0
2018-04-10 13:20:00,12.69,12.71,12.69,12.7,20476.0,12.69,12.71,12.69,12.7,20476.0
2018-04-10 13:30:00,12.7,12.72,12.69,12.71,24108.0,12.7,12.72,12.69,12.71,24108.0
2018-04-10 13:40:00,12.7,12.7,12.67,12.68,24800.0,12.7,12.7,12.67,12.68,24800.0
2018-04-10 13:50:00,12.69,12.71,12.69,12.71,32524.0,12.69,12.71,12.69,12.71,32524.0
2018-04-10 14:00:00,12.71,12.72,12.71,12.71,43020.0,12.71,12.72,12.71,12.71,43020.0
2018-04-10 14:10:00,12.72,12.72,12.69,12.69,42708.0,12.72,12.72,12.69,12.69,42708.0
2018-04-10 14:20:00,12.69,12.69,12.66,12.66,40856.0,12.69,12.69,12.66,12.66,40856.0
2018-04-10 14:30:00,12.67,12.68,12.64,12.65,40020.0,12.67,12.68,12.64,12.65,40020.0
2018-04-10 14:40:00,12.65,12.67,12.63,12.64,65092.0,12.65,12.67,12.63,12.64,65092.0
2018-04-10 14:50:00,12.65,12.67,12.64,12.66,47676.0,12.65,12.67,12.64,12.66,47676.0
2018-04-10 15:00:00,12.66,12.69,12.65,12.69,101636.0,12.66,12.69,12.65,12.69,101636.0
2018-04-10 15:10:00,12.69,12.7,12.67,12.69,49772.0,12.69,12.7,12.67,12.69,49772.0
2018-04-10 15:20:00,12.69,12.7,12.64,12.66,46552.0,12.69,12.7,12.64,12.66,46552.0
2018-04-10 15:30:00,12.66,12.66,12.63,12.65,113664.0,12.66,12.66,12.63,12.65,113664.0
2018-04-10 15:40:00,12.66,12.67,12.65,12.67,127112.0,12.66,12.67,12.65,12.67,127112.0
2018-04-10 15:50:00,12.67,12.68,12.63,12.65,297124.0,12.67,12.68,12.63,12.65,297124.0
2018-04-11 09:30:00,12.56,12.63,12.56,12.59,41056.0,12.56,12.63,12.56,12.59,41056.0
2018-04-11 09:40:00,12.59,12.63,12.57,12.61,27388.0,12.59,12.63,12.57,12.61,27388.0
2018-04-11 09:50:00,12.6,12.68,12.59,12.66,113204.0,12.6,12.68,12.59,12.66,113204.0
2018-04-11 10:00:00,12.67,12.7,12.61,12.61,88936.0,12.67,12.7,12.61,12.61,88936.0
2018-04-11 10:10:00,12.61,12.63,12.59,12.63,24800.0,12.61,12.63,12.59,12.63,24800.0
2018-04-11 10:20:00,12.63,12.64,12.63,12.63,52628.0,12.63,12.64,12.63,12.63,52628.0
2018-04-11 10:30:00,12.63,12.64,12.62,12.63,32000.0,12.63,12.64,12.62,12.63,32000.0
2018-04-11 10:40:00,12.62,12.64,12.6,12.6,37468.0,12.62,12.64,12.6,12.6,37468.0
2018-04-11 10:50:00,12.6,12.62,12.58,12.58,27800.0,12.6,12.62,12.58,12.58,27800.0
2018-04-11 11:00:00,12.57,12.59,12.55,12.58,32000.0,12.57,12.59,12.55,12.58,32000.0
2018-04-11 11:10:00,12.58,12.61,12.58,12.6,34940.0,12.58,12.61,12.58,12.6,34940.0
2018-04-11 11:20:00,12.61,12.64,12.6,12.63,28748.0,12.61,12.64,12.6,12.63,28748.0
2018-04-11 11:30:00,12.63,12.64,12.62,12.64,21960.0,12.63,12.64,12.62,12.64,21960.0
2018-04-11 11:40:00,12.64,12.64,12.62,12.63,52808.0,12.64,12.64,12.62,12.63,52808.0
2018-04-11 11:50:00,12.63,12.64,12.62,12.62,48680.0,12.63,12.64,12.62,12.62,48680.0
2018-04-11 12:00:00,12.62,12.65,12.62,12.64,33540.0,12.62,12.65,12.62,12.64,33540.0
2018-04-11 12:10:00,12.64,12.66,12.64,12.65,25500.0,12.64,12.66,12.64,12.65,25500.0
2018-04-11 12:20:00,12.65,12.66,12.65,12.65,16444.0,12.65,12.66,12.65,12.65,16444.0
2018-04-11 12:30:00,12.65,12.66,12.63,12.63,30228.0,12.65,12.66,12.63,12.63,30228.0
2018-04-11 12:40:00,12.63,12.65,12.63,12.65,30400.0,12.63,12.65,12.63,12.65,30400.0
2018-04-11 12:50:00,12.65,12.65,12.63,12.65,18536.0,12.65,12.65,12.63,12.65,18536.0
2018-04-11 13:00:00,12.65,12.66,12.65,12.65,45576.0,12.65,12.66,12.65,12.65,45576.0
2018-04-11 13:10:00,12.65,12.67,12.65,12.67,22800.0,12.65,12.67,12.65,12.67,22800.0
2018-04-11 13:20:00,12.68,12.68,12.66,12.66,26376.0,12.68,12.68,12.66,12.66,26376.0
2018-04-11 13:30:00,12.66,12.67,12.64,12.65,37484.0,12.66,12.67,12.64,12.65,37484.0
2018-04-11 13:40:00,12.65,12.65,12.63,12.65,28964.0,12.65,12.65,12.63,12.65,28964.0
2018-04-11 13:50:00,12.65,12.68,12.65,12.66,42020.0,12.65,12.68,12.65,12.66,42020.0
2018-04-11 14:00:00,12.67,12.68,12.63,12.63,26800.0,12.67,12.68,12.63,12.63,26800.0
2018-04-11 14:10:00,12.63,12.65,12.63,12.65,24524.0,12.63,12.65,12.63,12.65,24524.0
2018-04-11 14:20:00,12.66,12.67,12.65,12.65,37756.0,12.66,12.67,12.65,12.65,37756.0
2018-04-11 14:30:00,12.65,12.68,12.63,12.64,56300.0,12.65,12.68,12.63,12.64,56300.0
2018-04-11 14:40:00,12.64,12.65,12.6,12.61,110492.0,12.64,12.65,12.6,12.61,110492.0
2018-04-11 14:50:00,12.61,12.63,12.6,12.63,37600.0,12.61,12.63,12.6,12.63,37600.0
2018-04-11 15:00:00,12.63,12.63,12.59,12.59,45400.0,12.63,12.63,12.59,12.59,45400.0
2018-04-11 15:10:00,12.58,12.59,12.56,12.59,48696.0,12.58,12.59,12.56,12.59,48696.0
2018-04-11 15:20:00,12.58,12.6,12.57,12.59,62408.0,12.58,12.6,12.57,12.59,62408.0
2018-04-11 15:30:00,12.59,12.62,12.59,12.62,44268.0,12.59,12.62,12.59,12.62,44268.0
2018-04-11 15:40:00,12.62,12.63,12.61,12.61,83488.0,12.62,12.63,12.61,12.61,83488.0
2018-04-11 15:50:00,12.61,12.62,12.59,12.61,274300.0,12.61,12.62,12.59,12.61,274300.0
2018-04-12 09:30:00,12.61,12.7,12.61,12.64,90668.0,12.61,12.7,12.61,12.64,90668.0
2018-04-12 09:40:00,12.63,12.67,12.63,12.65,22136.0,12.63,12.67,12.63,12.65,22136.0
2018-04-12 09:50:00,12.65,12.7,12.63,12.7,77428.0,12.65,12.7,12.63,12.7,77428.0
2018-04-12 10:00:00,12.69,12.7,12.63,12.64,47796.0,12.69,12.7,12.63,12.64,47796.0
2018-04-12 10:10:00,12.63,12.68,12.63,12.67,50436.0,12.63,12.68,12.63,12.67,50436.0
2018-04-12 10:20:00,12.67,12.7,12.67,12.7,36364.0,12.67,12.7,12.67,12.7,36364.0
2018-04-12 10:30:00,12.7,12.7,12.65,12.65,47860.0,12.7,12.7,12.65,12.65,47860.0
2018-04-12 10:40:00,12.66,12.66,12.62,12.65,135080.0,12.66,12.66,12.62,12.65,135080.0
2018-04-12 10:50:00,12.65,12.65,12.63,12.65,38124.0,12.65,12.65,12.63,12.65,38124.0
2018-04-12 11:00:00,12.65,12.7,12.65,12.7,43128.0,12.65,12.7,12.65,12.7,43128.0
2018-04-12 11:10:00,12.7,12.73,12.7,12.72,52512.0,12.7,12.73,12.7,12.72,52512.0
2018-04-12 11:20:00,12.72,12.74,12.72,12.74,38552.0,12.72,12.74,12.72,12.74,38552.0
2018-04-12 11:30:00,12.73,12.74,12.72,12.73,33212.0,12.73,12.74,12.72,12.73,33212.0
2018-04-12 11:40:00,12.73,12.74,12.72,12.72,47580.0,12.73,12.74,12.72,12.72,47580.0
2018-04-12 11:50:00,12.72,12.73,12.7,12.73,55600.0,12.72,12.73,12.7,12.73,55600.0
2018-04-12 12:00:00,12.73,12.74,12.72,12.72,31688.0,12.73,12.74,12.72,12.72,31688.0
2018-04-12 12:10:00,12.73,12.74,12.69,12.74,132044.0,12.73,12.74,12.69,12.74,132044.0
2018-04-12 12:20:00,12.75,12.76,12.73,12.74,49224.0,12.75,12.76,12.73,12.74,49224.0
2018-04-12 12:30:00,12.74,12.75,12.73,12.74,43196.0,12.74,12.75,12.73,12.74,43196.0
2018-04-12 12:40:00,12.74,12.77,12.74,12.77,47900.0,12.74,12.77,12.74,12.77,47900.0
2018-04-12 12:50:00,12.77,12.78,12.76,12.78,36992.0,12.77,12.78,12.76,12.78,36992.0
2018-04-12 13:00:00,12.77,12.79,12.77,12.78,46092.0,12.77,12.79,12.77,12.78,46092.0
2018-04-12 13:10:00,12.78,12.78,12.74,12.75,78988.0,12.78,12.78,12.74,12.75,78988.0
2018-04-12 13:20:00,12.74,12.76,12.71,12.71,35564.0,12.74,12.76,12.71,12.71,35564.0
2018-04-12 13:30:00,12.71,12.77,12.71,12.77,64208.0,12.71,12.77,12.71,12.77,64208.0
2018-04-12 13:40:00,12.76,12.77,12.75,12.76,59712.0,12.76,12.77,12.75,12.76,59712.0
2018-04-12 13:50:00,12.76,12.78,12.72,12.73,57544.0,12.76,12.78,12.72,12.73,57544.0
2018-04-12 14:00:00,12.73,12.76,12.73,12.76,47952.0,12.73,12.76,12.73,12.76,47952.0
2018-04-12 14:10:00,12.76,12.77,12.75,12.77,45908.0,12.76,12.77,12.75,12.77,45908.0
2018-04-12 14:20:00,12.77,12.78,12.76,12.76,54084.0,12.77,12.78,12.76,12.76,54084.0
2018-04-12 14:30:00,12.76,12.76,12.74,12.75,50316.0,12.76,12.76,12.74,12.75,50316.0
2018-04-12 14:40:00,12.76,12.76,12.73,12.74,49968.0,12.76,12.76,12.73,12.74,49968.0
2018-04-12 14:50:00,12.74,12.74,12.72,12.73,54016.0,12.74,12.74,12.72,12.73,54016.0
2018-04-12 15:00:00,12.72,12.73,12.69,12.72,145992.0,12.72,12.73,12.69,12.72,145992.0
2018-04-12 15:10:00,12.72,12.76,12.72,12.75,66152.0,12.72,12.76,12.72,12.75,66152.0
2018-04-12 15:20:00,12.76,12.78,12.76,12.78,76288.0,12.76,12.78,12.76,12.78,76288.0
2018-04-12 15:30:00,12.78,12.78,12.75,12.76,107508.0,12.78,12.78,12.75,12.76,107508.0
2018-04-12 15:40:00,12.76,12.76,12.71,12.72,198732.0,12.76,12.76,12.71,12.72,198732.0
2018-04-12 15:50:00,12.72,12.72,12.71,12.71,368004.0,12.72,12.72,12.71,12.71,368004.0
2018-04-13 09:30:00,12.77,12.87,12.74,12.75,73884.0,12.77,12.87,12.74,12.75,73884.0
2018-04-13 09:40:00,12.76,12.8,12.74,12.76,55956.0,12.76,12.8,12.74,12.76,55956.0
2018-04-13 09:50:00,12.75,12.76,12.72,12.76,33408.0,12.75,12.76,12.72,12.76,33408.0
2018-04-13 10:00:00,12.75,12.8,12.75,12.77,94212.0,12.75,12.8,12.75,12.77,94212.0
2018-04-13 10:10:00,12.76,12.81,12.75,12.81,70388.0,12.76,12.81,12.75,12.81,70388.0
2018-04-13 10:20:00,12.81,12.81,12.75,12.76,51704.0,12.81,12.81,12.75,12.76,51704.0
2018-04-13 10:30:00,12.76,12.78,12.75,12.76,37256.0,12.76,12.78,12.75,12.76,37256.0
2018-04-13 10:40:00,12.77,12.78,12.76,12.77,32000.0,12.77,12.78,12.76,12.77,32000.0
2018-04-13 10:50:00,12.78,12.78,12.72,12.72,44612.0,12.78,12.78,12.72,12.72,44612.0
2018-04-13 11:00:00,12.7,12.7,12.67,12.7,55012.0,12.7,12.7,12.67,12.7,55012.0
2018-04-13 11:10:00,12.7,12.71,12.68,12.69,52000.0,12.7,12.71,12.68,12.69,52000.0
2018-04-13 11:20:00,12.69,12.71,12.67,12.71,53448.0,12.69,12.71,12.67,12.71,53448.0
2018-04-13 11:30:00,12.71,12.74,12.71,12.72,35400.0,12.71,12.74,12.71,12.72,35400.0
2018-04-13 11:40:00,12.73,12.75,12.72,12.72,55708.0,12.73,12.75,12.72,12.72,55708.0
2018-04-13 11:50:00,12.72,12.74,12.71,12.74,33212.0,12.72,12.74,12.71,12.74,33212.0
2018-04-13 12:00:00,12.74,12.75,12.72,12.73,35524.0,12.74,12.75,12.72,12.73,35524.0
2018-04-13 12:10:00,12.73,12.75,12.72,12.74,55548.0,12.73,12.75,12.72,12.74,55548.0
2018-04-13 12:20:00,12.75,12.76,12.73,12.75,66668.0,12.75,12.76,12.73,12.75,66668.0
2018-04-13 12:30:00,12.74,12.74,12.72,12.73,50372.0,12.74,12.74,12.72,12.73,50372.0
2018-04-13 12:40:00,12.74,12.74,12.69,12.69,73108.0,12.74,12.74,12.69,12.69,73108.0
2018-04-13 12:50:00,12.69,12.7,12.67,12.68,39152.0,12.69,12.7,12.67,12.68,39152.0
2018-04-13 13:00:00,12.69,12.69,12.67,12.67,58584.0,12.69,12.69,12.67,12.67,58584.0
2018-04-13 13:10:00,12.67,12.67,12.66,12.67,23200.0,12.67,12.67,12.66,12.67,23200.0
2018-04-13 13:20:00,12.67,12.7,12.67,12.69,44880.0,12.67,12.7,12.67,12.69,44880.0
2018-04-13 13:30:00,12.69,12.69,12.66,12.68,47844.0,12.69,12.69,12.66,12.68,47844.0
2018-04-13 13:40:00,12.68,12.69,12.68,12.68,40368.0,12.68,12.69,12.68,12.68,40368.0
2018-04-13 13:50:00,12.68,12.69,12.67,12.68,52348.0,12.68,12.69,12.67,12.68,52348.0
2018-04-13 14:00:00,12.68,12.69,12.67,12.69,32872.0,12.68,12.69,12.67,12.69,32872.0
2018-04-13 14:10:00,12.69,12.69,12.65,12.65,46696.0,12.69,12.69,12.65,12.65,46696.0
2018-04-13 14:20:00,12.65,12.65,12.63,12.63,47820.0,12.65,12.65,12.63,12.63,47820.0
2018-04-13 14:30:00,12.63,12.65,12.63,12.63,51484.0,12.63,12.65,12.63,12.63,51484.0
2018-04-13 14:40:00,12.63,12.63,12.62,12.63,60988.0,12.63,12.63,12.62,12.63,60988.0
2018-04-13 14:50:00,12.63,12.63,12.62,12.63,80300.0,12.63,12.63,12.62,12.63,80300.0
2018-04-13 15:00:00,12.63,12.63,12.6,12.61,67328.0,12.63,12.63,12.6,12.61,67328.0
2018-04-13 15:10:00,12.62,12.63,12.57,12.58,85356.0,12.62,12.63,12.57,12.58,85356.0
2018-04-13 15:20:00,12.58,12.59,12.56,12.56,120500.0,12.58,12.59,12.56,12.56,120500.0
2018-04-13 15:30:00,12.56,12.58,12.55,12.58,158704.0,12.56,12.58,12.55,12.58,158704.0
2018-04-13 15:40:00,12.58,12.6,12.58,12.6,234416.0,12.58,12.6,12.58,12.6,234416.0
2018-04-13 15:50:00,12.59,12.61,12.57,12.61,406040.0,12.59,12.61,12.57,12.61,406040.0
2018-04-16 09:30:00,12.71,12.71,12.61,12.65,122756.0,12.71,12.71,12.61,12.65,122756.0
2018-04-16 09:40:00,12.65,12.68,12.62,12.62,55696.0,12.65,12.68,12.62,12.62,55696.0
2018-04-16 09:50:00,12.63,12.64,12.6,12.62,47644.0,12.63,12.64,12.6,12.62,47644.0
2018-04-16 10:00:00,12.62,12.66,12.62,12.64,95768.0,12.62,12.66,12.62,12.64,95768.0
2018-04-16 10:10:00,12.65,12.67,12.63,12.66,149476.0,12.65,12.67,12.63,12.66,149476.0
2018-04-16 10:20:00,12.67,12.7,12.66,12.7,79752.0,12.67,12.7,12.66,12.7,79752.0
2018-04-16 10:30:00,12.7,12.71,12.68,12.68,77984.0,12.7,12.71,12.68,12.68,77984.0
2018-04-16 10:40:00,12.68,12.68,12.63,12.63,141072.0,12.68,12.68,12.63,12.63,141072.0
2018-04-16 10:50:00,12.63,12.67,12.63,12.65,161948.0,12.63,12.67,12.63,12.65,161948.0
2018-04-16 11:00:00,12.65,12.69,12.65,12.68,93380.0,12.65,12.69,12.65,12.68,93380.0
2018-04-16 11:10:00,12.68,12.68,12.64,12.65,154192.0,12.68,12.68,12.64,12.65,154192.0
2018-04-16 11:20:00,12.65,12.66,12.65,12.65,424288.0,12.65,12.66,12.65,12.65,424288.0
2018-04-16 11:30:00,12.66,12.67,12.65,12.67,735424.0,12.66,12.67,12.65,12.67,735424.0
2018-04-16 11:40:00,12.67,12.67,12.63,12.63,137612.0,12.67,12.67,12.63,12.63,137612.0
2018-04-16 11:50:00,12.63,12.64,12.61,12.63,105356.0,12.63,12.64,12.61,12.63,105356.0
2018-04-16 12:00:00,12.63,12.65,12.63,12.64,90912.0,12.63,12.65,12.63,12.64,90912.0
2018-04-16 12:10:00,12.64,12.65,12.62,12.63,348100.0,12.64,12.65,12.62,12.63,348100.0
2018-04-16 12:20:00,12.63,12.64,12.62,12.63,109324.0,12.63,12.64,12.62,12.63,109324.0
2018-04-16 12:30:00,12.63,12.63,12.62,12.62,84728.0,12.63,12.63,12.62,12.62,84728.0
2018-04-16 12:40:00,12.62,12.63,12.62,12.63,115628.0,12.62,12.63,12.62,12.63,115628.0
2018-04-16 12:50:00,12.63,12.63,12.63,12.63,457340.0,12.63,12.63,12.63,12.63,457340.0
2018-04-16 13:00:00,12.63,12.63,12.61,12.63,648856.0,12.63,12.63,12.61,12.63,648856.0
2018-04-16 13:10:00,12.62,12.63,12.62,12.62,122552.0,12.62,12.63,12.62,12.62,122552.0
2018-04-16 13:20:00,12.62,12.63,12.62,12.62,152400.0,12.62,12.63,12.62,12.62,152400.0
2018-04-16 13:30:00,12.62,12.63,12.62,12.62,136100.0,12.62,12.63,12.62,12.62,136100.0
2018-04-16 13:40:00,12.62,12.63,12.61,12.62,140820.0,12.62,12.63,12.61,12.62,140820.0
2018-04-16 13:50:00,12.62,12.63,12.62,12.63,87616.0,12.62,12.63,12.62,12.63,87616.0
2018-04-16 14:00:00,12.63,12.63,12.61,12.63,278144.0,12.63,12.63,12.61,12.63,278144.0
2018-04-16 14:10:00,12.62,12.63,12.61,12.62,136016.0,12.62,12.63,12.61,12.62,136016.0
2018-04-16 14:20:00,12.62,12.63,12.61,12.61,91364.0,12.62,12.63,12.61,12.61,91364.0
2018-04-16 14:30:00,12.61,12.63,12.61,12.62,121956.0,12.61,12.63,12.61,12.62,121956.0
2018-04-16 14:40:00,12.62,12.65,12.62,12.63,240164.0,12.62,12.65,12.62,12.63,240164.0
2018-04-16 14:50:00,12.63,12.63,12.62,12.63,110256.0,12.63,12.63,12.62,12.63,110256.0
2018-04-16 15:00:00,12.63,12.63,12.62,12.62,163648.0,12.63,12.63,12.62,12.62,163648.0
2018-04-16 15:10:00,12.62,12.62,12.61,12.61,94872.0,12.62,12.62,12.61,12.61,94872.0
2018-04-16 15:20:00,12.61,12.61,12.6,12.61,99004.0,12.61,12.61,12.6,12.61,99004.0
2018-04-16 15:30:00,12.61,12.61,12.6,12.6,134716.0,12.61,12.61,12.6,12.6,134716.0
2018-04-16 15:40:00,12.6,12.61,12.59,12.59,231860.0,12.6,12.61,12.59,12.59,231860.0
2018-04-16 15:50:00,12.6,12.6,12.58,12.58,694812.0,12.6,12.6,12.58,12.58,694812.0
2018-04-17 09:30:00,12.8,12.93,12.74,12.79,193416.0,12.8,12.93,12.74,12.79,193416.0
2018-04-17 09:40:00,12.8,12.82,12.79,12.8,40692.0,12.8,12.82,12.79,12.8,40692.0
2018-04-17 09:50:00,12.8,12.86,12.8,12.85,90500.0,12.8,12.86,12.8,12.85,90500.0
2018-04-17 10:00:00,12.85,12.86,12.84,12.85,116500.0,12.85,12.86,12.84,12.85,116500.0
2018-04-17 10:10:00,12.85,12.86,12.84,12.85,100124.0,12.85,12.86,12.84,12.85,100124.0
2018-04-17 10:20:00,12.85,12.89,12.85,12.88,80240.0,12.85,12.89,12.85,12.88,80240.0
2018-04-17 10:30:00,12.88,12.91,12.88,12.91,81612.0,12.88,12.91,12.88,12.91,81612.0
2018-04-17 10:40:00,12.92,12.93,12.9,12.9,60300.0,12.92,12.93,12.9,12.9,60300.0
2018-04-17 10:50:00,12.9,12.93,12.9,12.92,73244.0,12.9,12.93,12.9,12.92,73244.0
2018-04-17 11:00:00,12.92,12.98,12.92,12.96,263316.0,12.92,12.98,12.92,12.96,263316.0
2018-04-17 11:10:00,12.96,12.97,12.96,12.96,63896.0,12.96,12.97,12.96,12.96,63896.0
2018-04-17 11:20:00,12.96,12.96,12.94,12.94,57320.0,12.96,12.96,12.94,12.94,57320.0
2018-04-17 11:30:00,12.94,12.95,12.93,12.94,132304.0,12.94,12.95,12.93,12.94,132304.0
2018-04-17 11:40:00,12.94,12.94,12.9,12.91,69512.0,12.94,12.94,12.9,12.91,69512.0
2018-04-17 11:50:00,12.91,12.92,12.88,12.88,57504.0,12.91,12.92,12.88,12.88,57504.0
2018-04-17 12:00:00,12.88,12.9,12.87,12.88,68104.0,12.88,12.9,12.87,12.88,68104.0
2018-04-17 12:10:00,12.88,12.88,12.87,12.88,59860.0,12.88,12.88,12.87,12.88,59860.0
2018-04-17 12:20:00,12.88,12.91,12.88,12.9,106484.0,12.88,12.91,12.88,12.9,106484.0
2018-04-17 12:30:00,12.91,12.92,12.88,12.9,70188.0,12.91,12.92,12.88,12.9,70188.0
2018-04-17 12:40:00,12.9,12.9,12.88,12.88,51068.0,12.9,12.9,12.88,12.88,51068.0
2018-04-17 12:50:00,12.88,12.9,12.88,12.88,47636.0,12.88,12.9,12.88,12.88,47636.0
2018-04-17 13:00:00,12.88,12.88,12.85,12.85,59956.0,12.88,12.88,12.85,12.85,59956.0
2018-04-17 13:10:00,12.85,12.86,12.83,12.83,59908.0,12.85,12.86,12.83,12.83,59908.0
2018-04-17 13:20:00,12.83,12.85,12.83,12.84,37544.0,12.83,12.85,12.83,12.84,37544.0
2018-04-17 13:30:00,12.84,12.86,12.84,12.86,52044.0,12.84,12.86,12.84,12.86,52044.0
2018-04-17 13:40:00,12.86,12.86,12.84,12.84,58028.0,12.86,12.86,12.84,12.84,58028.0
2018-04-17 13:50:00,12.84,12.84,12.82,12.84,68336.0,12.84,12.84,12.82,12.84,68336.0
2018-04-17 14:00:00,12.84,12.84,12.82,12.82,59388.0,12.84,12.84,12.82,12.82,59388.0
2018-04-17 14:10:00,12.82,12.82,12.81,12.81,44648.0,12.82,12.82,12.81,12.81,44648.0
2018-04-17 14:20:00,12.81,12.81,12.79,12.8,117796.0,12.81,12.81,12.79,12.8,117796.0
2018-04-17 14:30:00,12.8,12.8,12.77,12.8,200436.0,12.8,12.8,12.77,12.8,200436.0
2018-04-17 14:40:00,12.8,12.82,12.8,12.81,192748.0,12.8,12.82,12.8,12.81,192748.0
2018-04-17 14:50:00,12.81,12.83,12.81,12.82,70584.0,12.81,12.83,12.81,12.82,70584.0
2018-04-17 15:00:00,12.82,12.84,12.82,12.82,202068.0,12.82,12.84,12.82,12.82,202068.0
2018-04-17 15:10:00,12.83,12.84,12.81,12.84,120420.0,12.83,12.84,12.81,12.84,120420.0
2018-04-17 15:20:00,12.84,12.85,12.83,12.84,100720.0,12.84,12.85,12.83,12.84,100720.0
2018-04-17 15:30:00,12.84,12.86,12.84,12.85,119652.0,12.84,12.86,12.84,12.85,119652.0
2018-04-17 15:40:00,12.85,12.85,12.83,12.84,179392.0,12.85,12.85,12.83,12.84,179392.0
2018-04-17 15:50:00,12.84,12.84,12.81,12.83,440932.0,12.84,12.84,12.81,12.83,440932.0
2018-04-18 09:30:00,12.84,12.99,12.84,12.89,126516.0,12.84,12.99,12.84,12.89,126516.0
2018-04-18 09:40:00,12.89,12.95,12.88,12.95,40672.0,12.89,12.95,12.88,12.95,40672.0
2018-04-18 09:50:00,12.95,12.95,12.88,12.89,71572.0,12.95,12.95,12.88,12.89,71572.0
2018-04-18 10:00:00,12.88,12.9,12.86,12.88,76280.0,12.88,12.9,12.86,12.88,76280.0
2018-04-18 10:10:00,12.88,12.92,12.86,12.9,54248.0,12.88,12.92,12.86,12.9,54248.0
2018-04-18 10:20:00,12.9,12.93,12.89,12.93,39072.0,12.9,12.93,12.89,12.93,39072.0
2018-04-18 10:30:00,12.93,12.94,12.91,12.93,41936.0,12.93,12.94,12.91,12.93,41936.0
2018-04-18 10:40:00,12.93,12.96,12.93,12.96,151004.0,12.93,12.96,12.93,12.96,151004.0
2018-04-18 10:50:00,12.96,12.97,12.95,12.97,76480.0,12.96,12.97,12.95,12.97,76480.0
2018-04-18 11:00:00,12.97,12.98,12.95,12.97,62372.0,12.97,12.98,12.95,12.97,62372.0
2018-04-18 11:10:00,12.97,12.99,12.96,12.99,37044.0,12.97,12.99,12.96,12.99,37044.0
2018-04-18 11:20:00,12.97,13.0,12.97,12.99,70180.0,12.97,13.0,12.97,12.99,70180.0
2018-04-18 11:30:00,12.99,13.0,12.97,12.99,74916.0,12.99,13.0,12.97,12.99,74916.0
2018-04-18 11:40:00,12.99,12.99,12.97,12.97,69748.0,12.99,12.99,12.97,12.97,69748.0
2018-04-18 11:50:00,12.97,12.99,12.96,12.97,93944.0,12.97,12.99,12.96,12.97,93944.0
2018-04-18 12:00:00,12.97,12.99,12.97,12.99,72764.0,12.97,12.99,12.97,12.99,72764.0
2018-04-18 12:10:00,12.99,13.0,12.98,12.99,38868.0,12.99,13.0,12.98,12.99,38868.0
2018-04-18 12:20:00,12.98,13.0,12.97,13.0,52984.0,12.98,13.0,12.97,13.0,52984.0
2018-04-18 12:30:00,13.0,13.0,12.96,12.97,40428.0,13.0,13.0,12.96,12.97,40428.0
2018-04-18 12:40:00,12.97,12.99,12.97,12.98,42956.0,12.97,12.99,12.97,12.98,42956.0
2018-04-18 12:50:00,12.98,13.02,12.98,13.02,120792.0,12.98,13.02,12.98,13.02,120792.0
2018-04-18 13:00:00,13.02,13.04,13.01,13.01,62364.0,13.02,13.04,13.01,13.01,62364.0
2018-04-18 13:10:00,13.0,13.01,13.0,13.01,44524.0,13.0,13.01,13.0,13.01,44524.0
2018-04-18 13:20:00,13.01,13.02,13.0,13.01,19456.0,13.01,13.02,13.0,13.01,19456.0
2018-04-18 13:30:00,13.01,13.01,12.99,13.01,59496.0,13.01,13.01,12.99,13.01,59496.0
2018-04-18 13:40:00,13.01,13.02,13.0,13.01,34988.0,13.01,13.02,13.0,13.01,34988.0
2018-04-18 13:50:00,13.01,13.01,13.0,13.0,42480.0,13.01,13.01,13.0,13.0,42480.0
2018-04-18 14:00:00,12.99,13.04,12.99,13.02,54844.0,12.99,13.04,12.99,13.02,54844.0
2018-04-18 14:10:00,13.03,13.04,13.01,13.01,44256.0,13.03,13.04,13.01,13.01,44256.0
2018-04-18 14:20:00,13.01,13.05,13.01,13.05,55996.0,13.01,13.05,13.01,13.05,55996.0
2018-04-18 14:30:00,13.05,13.08,13.04,13.05,462256.0,13.05,13.08,13.04,13.05,462256.0
2018-04-18 14:40:00,13.05,13.06,13.03,13.04,63212.0,13.05,13.06,13.03,13.04,63212.0
2018-04-18 14:50:00,13.04,13.06,13.03,13.03,82808.0,13.04,13.06,13.03,13.03,82808.0
2018-04-18 15:00:00,13.03,13.03,13.01,13.02,67612.0,13.03,13.03,13.01,13.02,67612.0
2018-04-18 15:10:00,13.02,13.03,13.02,13.02,68044.0,13.02,13.03,13.02,13.02,68044.0
2018-04-18 15:20:00,13.03,13.03,13.0,13.0,75808.0,13.03,13.03,13.0,13.0,75808.0
2018-04-18 15:30:00,13.0,13.0,12.99,12.99,113820.0,13.0,13.0,12.99,12.99,113820.0
2018-04-18 15:40:00,12.99,13.0,12.99,12.99,142340.0,12.99,13.0,12.99,12.99,142340.0
2018-04-18 15:50:00,12.99,12.99,12.96,12.96,1069904.0,12.99,12.99,12.96,12.96,1069904.0
2018-04-19 09:30:00,12.97,13.11,12.96,13.01,134308.0,12.97,13.11,12.96,13.01,134308.0
2018-04-19 09:40:00,13.01,13.02,12.96,12.97,68724.0,13.01,13.02,12.96,12.97,68724.0
2018-04-19 09:50:00,12.97,13.02,12.96,13.0,115344.0,12.97,13.02,12.96,13.0,115344.0
2018-04-19 10:00:00,13.01,13.01,12.99,13.0,68056.0,13.01,13.01,12.99,13.0,68056.0
2018-04-19 10:10:00,13.0,13.06,12.99,13.04,107096.0,13.0,13.06,12.99,13.04,107096.0
2018-04-19 10:20:00,13.04,13.04,13.01,13.02,60068.0,13.04,13.04,13.01,13.02,60068.0
2018-04-19 10:30:00,13.02,13.05,13.01,13.05,57280.0,13.02,13.05,13.01,13.05,57280.0
2018-04-19 10:40:00,13.05,13.05,13.02,13.03,93024.0,13.05,13.05,13.02,13.03,93024.0
2018-04-19 10:50:00,13.04,13.05,13.0,13.02,90840.0,13.04,13.05,13.0,13.02,90840.0
2018-04-19 11:00:00,13.02,13.04,13.02,13.03,80316.0,13.02,13.04,13.02,13.03,80316.0
2018-04-19 11:10:00,13.03,13.05,12.99,13.05,121600.0,13.03,13.05,12.99,13.05,121600.0
2018-04-19 11:20:00,13.05,13.08,13.02,13.08,166116.0,13.05,13.08,13.02,13.08,166116.0
2018-04-19 11:30:00,13.08,13.09,13.06,13.06,101108.0,13.08,13.09,13.06,13.06,101108.0
2018-04-19 11:40:00,13.06,13.09,13.06,13.09,126064.0,13.06,13.09,13.06,13.09,126064.0
2018-04-19 11:50:00,13.09,13.09,13.04,13.05,96180.0,13.09,13.09,13.04,13.05,96180.0
2018-04-19 12:00:00,13.05,13.06,13.03,13.05,98204.0,13.05,13.06,13.03,13.05,98204.0
2018-04-19 12:10:00,13.04,13.05,13.03,13.03,69316.0,13.04,13.05,13.03,13.03,69316.0
2018-04-19 12:20:00,13.04,13.06,13.03,13.05,108796.0,13.04,13.06,13.03,13.05,108796.0
2018-04-19 12:30:00,13.05,13.06,13.03,13.05,85148.0,13.05,13.06,13.03,13.05,85148.0
2018-04-19 12:40:00,13.05,13.08,13.04,13.06,102232.0,13.05,13.08,13.04,13.06,102232.0
2018-04-19 12:50:00,13.06,13.06,13.03,13.04,66580.0,13.06,13.06,13.03,13.04,66580.0
2018-04-19 13:00:00,13.04,13.04,13.01,13.02,86592.0,13.04,13.04,13.01,13.02,86592.0
2018-04-19 13:10:00,13.01,13.02,12.97,12.98,101596.0,13.01,13.02,12.97,12.98,101596.0
2018-04-19 13:20:00,12.98,13.01,12.98,12.99,65100.0,12.98,13.01,12.98,12.99,65100.0
2018-04-19 13:30:00,12.99,13.02,12.99,13.01,76352.0,12.99,13.02,12.99,13.01,76352.0
2018-04-19 13:40:00,13.01,13.02,13.0,13.01,82940.0,13.01,13.02,13.0,13.01,82940.0
2018-04-19 13:50:00,13.01,13.02,13.01,13.01,99836.0,13.01,13.02,13.01,13.01,99836.0
2018-04-19 14:00:00,13.02,13.03,13.0,13.02,62040.0,13.02,13.03,13.0,13.02,62040.0
2018-04-19 14:10:00,13.02,13.03,13.0,13.0,65268.0,13.02,13.03,13.0,13.0,65268.0
2018-04-19 14:20:00,13.0,13.01,13.0,13.01,68872.0,13.0,13.01,13.0,13.01,68872.0
2018-04-19 14:30:00,13.0,13.01,12.99,13.0,128188.0,13.0,13.01,12.99,13.0,128188.0
2018-04-19 14:40:00,13.0,13.01,12.99,13.0,100700.0,13.0,13.01,12.99,13.0,100700.0
2018-04-19 14:50:00,13.0,13.05,12.99,13.04,69028.0,13.0,13.05,12.99,13.04,69028.0
2018-04-19 15:00:00,13.04,13.05,13.03,13.04,70752.0,13.04,13.05,13.03,13.04,70752.0
2018-04-19 15:10:00,13.04,13.04,13.03,13.03,74700.0,13.04,13.04,13.03,13.03,74700.0
2018-04-19 15:20:00,13.03,13.03,13.01,13.02,60084.0,13.03,13.03,13.01,13.02,60084.0
2018-04-19 15:30:00,13.02,13.02,13.0,13.01,341776.0,13.02,13.02,13.0,13.01,341776.0
2018-04-19 15:40:00,13.0,13.01,12.99,13.01,167196.0,13.0,13.01,12.99,13.01,167196.0
2018-04-19 15:50:00,13.01,13.02,12.96,12.97,695808.0,13.01,13.02,12.96,12.97,695808.0
2018-04-20 09:30:00,12.99,13.05,12.97,12.98,77984.0,12.99,13.05,12.97,12.98,77984.0
2018-04-20 09:40:00,13.0,13.02,12.98,13.01,24972.0,13.0,13.02,12.98,13.01,24972.0
2018-04-20 09:50:00,13.01,13.01,12.98,12.98,24000.0,13.01,13.01,12.98,12.98,24000.0
2018-04-20 10:00:00,12.99,12.99,12.92,12.92,56952.0,12.99,12.99,12.92,12.92,56952.0
2018-04-20 10:10:00,12.93,12.95,12.91,12.94,43660.0,12.93,12.95,12.91,12.94,43660.0
2018-04-20 10:20:00,12.95,12.99,12.94,12.99,46612.0,12.95,12.99,12.94,12.99,46612.0
2018-04-20 10:30:00,12.99,13.0,12.97,12.97,42748.0,12.99,13.0,12.97,12.97,42748.0
2018-04-20 10:40:00,12.98,12.98,12.94,12.95,53280.0,12.98,12.98,12.94,12.95,53280.0
2018-04-20 10:50:00,12.95,12.95,12.91,12.93,35424.0,12.95,12.95,12.91,12.93,35424.0
2018-04-20 11:00:00,12.93,12.94,12.87,12.88,367476.0,12.93,12.94,12.87,12.88,367476.0
2018-04-20 11:10:00,12.87,12.88,12.84,12.86,75264.0,12.87,12.88,12.84,12.86,75264.0
2018-04-20 11:20:00,12.87,12.88,12.85,12.86,52196.0,12.87,12.88,12.85,12.86,52196.0
2018-04-20 11:30:00,12.86,12.93,12.86,12.92,39256.0,12.86,12.93,12.86,12.92,39256.0
2018-04-20 11:40:00,12.93,12.95,12.92,12.93,33200.0,12.93,12.95,12.92,12.93,33200.0
2018-04-20 11:50:00,12.92,12.94,12.92,12.94,34408.0,12.92,12.94,12.92,12.94,34408.0
2018-04-20 12:00:00,12.94,12.94,12.91,12.92,22728.0,12.94,12.94,12.91,12.92,22728.0
2018-04-20 12:10:00,12.93,12.93,12.89,12.9,35996.0,12.93,12.93,12.89,12.9,35996.0
2018-04-20 12:20:00,12.9,12.93,12.9,12.9,19912.0,12.9,12.93,12.9,12.9,19912.0
2018-04-20 12:30:00,12.89,12.9,12.88,12.88,37640.0,12.89,12.9,12.88,12.88,37640.0
2018-04-20 12:40:00,12.88,12.9,12.87,12.87,26892.0,12.88,12.9,12.87,12.87,26892.0
2018-04-20 12:50:00,12.87,12.89,12.87,12.88,24864.0,12.87,12.89,12.87,12.88,24864.0
2018-04-20 13:00:00,12.88,12.9,12.88,12.9,36660.0,12.88,12.9,12.88,12.9,36660.0
2018-04-20 13:10:00,12.9,12.93,12.9,12.93,18656.0,12.9,12.93,12.9,12.93,18656.0
2018-04-20 13:20:00,12.93,12.93,12.9,12.92,26872.0,12.93,12.93,12.9,12.92,26872.0
2018-04-20 13:30:00,12.92,12.94,12.92,12.94,14000.0,12.92,12.94,12.92,12.94,14000.0
2018-04-20 13:40:00,12.95,12.96,12.94,12.94,26116.0,12.95,12.96,12.94,12.94,26116.0
2018-04-20 13:50:00,12.94,12.95,12.93,12.93,41692.0,12.94,12.95,12.93,12.93,41692.0
2018-04-20 14:00:00,12.93,12.94,12.92,12.93,21840.0,12.93,12.94,12.92,12.93,21840.0
2018-04-20 14:10:00,12.93,12.93,12.92,12.92,58292.0,12.93,12.93,12.92,12.92,58292.0
2018-04-20 14:20:00,12.92,12.93,12.91,12.93,51140.0,12.92,12.93,12.91,12.93,51140.0
2018-04-20 14:30:00,12.93,12.93,12.9,12.9,28428.0,12.93,12.93,12.9,12.9,28428.0
2018-04-20 14:40:00,12.9,12.92,12.89,12.89,40276.0,12.9,12.92,12.89,12.89,40276.0
2018-04-20 14:50:00,12.9,12.91,12.89,12.9,38960.0,12.9,12.91,12.89,12.9,38960.0
2018-04-20 15:00:00,12.9,12.9,12.86,12.86,50452.0,12.9,12.9,12.86,12.86,50452.0
2018-04-20 15:10:00,12.86,12.88,12.86,12.86,54280.0,12.86,12.88,12.86,12.86,54280.0
2018-04-20 15:20:00,12.86,12.89,12.86,12.88,119440.0,12.86,12.89,12.86,12.88,119440.0
2018-04-20 15:30:00,12.88,12.88,12.86,12.88,98284.0,12.88,12.88,12.86,12.88,98284.0
2018-04-20 15:40:00,12.88,12.9,12.87,12.9,119648.0,12.88,12.9,12.87,12.9,119648.0
2018-04-20 15:50:00,12.9,12.9,12.87,12.88,621720.0,12.9,12.9,12.87,12.88,621720.0
2018-04-23 09:30:00,12.95,12.95,12.72,12.91,118312.0,12.95,12.95,12.72,12.91,118312.0
2018-04-23 09:40:00,12.91,12.94,12.89,12.91,55960.0,12.91,12.94,12.89,12.91,55960.0
2018-04-23 09:50:00,12.9,12.98,12.89,12.98,60536.0,12.9,12.98,12.89,12.98,60536.0
2018-04-23 10:00:00,12.98,12.99,12.96,12.97,68440.0,12.98,12.99,12.96,12.97,68440.0
2018-04-23 10:10:00,12.97,12.99,12.96,12.99,28740.0,12.97,12.99,12.96,12.99,28740.0
2018-04-23 10:20:00,12.99,13.01,12.98,12.99,178144.0,12.99,13.01,12.98,12.99,178144.0
2018-04-23 10:30:00,12.99,12.99,12.96,12.97,64544.0,12.99,12.99,12.96,12.97,64544.0
2018-04-23 10:40:00,12.98,13.02,12.94,13.02,73680.0,12.98,13.02,12.94,13.02,73680.0
2018-04-23 10:50:00,13.01,13.03,13.0,13.02,73600.0,13.01,13.03,13.0,13.02,73600.0
2018-04-23 11:00:00,13.02,13.09,13.02,13.08,385468.0,13.02,13.09,13.02,13.08,385468.0
2018-04-23 11:10:00,13.09,13.09,13.06,13.07,124692.0,13.09,13.09,13.06,13.07,124692.0
2018-04-23 11:20:00,13.07,13.08,13.05,13.07,75748.0,13.07,13.08,13.05,13.07,75748.0
2018-04-23 11:30:00,13.08,13.11,13.06,13.09,153356.0,13.08,13.11,13.06,13.09,153356.0
2018-04-23 11:40:00,13.08,13.09,13.07,13.08,84400.0,13.08,13.09,13.07,13.08,84400.0
2018-04-23 11:50:00,13.08,13.09,13.07,13.09,69412.0,13.08,13.09,13.07,13.09,69412.0
2018-04-23 12:00:00,13.09,13.1,13.08,13.08,40752.0,13.09,13.1,13.08,13.08,40752.0
2018-04-23 12:10:00,13.08,13.08,13.03,13.03,63456.0,13.08,13.08,13.03,13.03,63456.0
2018-04-23 12:20:00,13.03,13.03,12.99,13.01,46424.0,13.03,13.03,12.99,13.01,46424.0
2018-04-23 12:30:00,13.01,13.06,13.01,13.05,216904.0,13.01,13.06,13.01,13.05,216904.0
2018-04-23 12:40:00,13.04,13.04,13.01,13.01,236932.0,13.04,13.04,13.01,13.01,236932.0
2018-04-23 12:50:00,13.02,13.04,13.01,13.02,40620.0,13.02,13.04,13.01,13.02,40620.0
2018-04-23 13:00:00,13.02,13.03,13.01,13.01,82048.0,13.02,13.03,13.01,13.01,82048.0
2018-04-23 13:10:00,13.02,13.02,13.02,13.02,23800.0,13.02,13.02,13.02,13.02,23800.0
2018-04-23 13:20:00,13.02,13.02,13.02,13.02,30400.0,13.02,13.02,13.02,13.02,30400.0
2018-04-23 13:30:00,13.02,13.06,13.01,13.05,49112.0,13.02,13.06,13.01,13.05,49112.0
2018-04-23 13:40:00,13.06,13.06,13.03,13.05,34048.0,13.06,13.06,13.03,13.05,34048.0
2018-04-23 13:50:00,13.05,13.06,13.04,13.04,49860.0,13.05,13.06,13.04,13.04,49860.0
2018-04-23 14:00:00,13.03,13.04,13.0,13.01,42512.0,13.03,13.04,13.0,13.01,42512.0
2018-04-23 14:10:00,13.01,13.01,12.97,12.99,74840.0,13.01,13.01,12.97,12.99,74840.0
2018-04-23 14:20:00,13.0,13.01,12.99,13.0,57924.0,13.0,13.01,12.99,13.0,57924.0
2018-04-23 14:30:00,13.0,13.01,12.99,13.0,36392.0,13.0,13.01,12.99,13.0,36392.0
2018-04-23 14:40:00,13.0,13.01,12.99,12.99,58300.0,13.0,13.01,12.99,12.99,58300.0
2018-04-23 14:50:00,12.99,12.99,12.96,12.96,71428.0,12.99,12.99,12.96,12.96,71428.0
2018-04-23 15:00:00,12.96,13.01,12.96,12.99,57312.0,12.96,13.01,12.96,12.99,57312.0
2018-04-23 15:10:00,12.99,12.99,12.97,12.98,78908.0,12.99,12.99,12.97,12.98,78908.0
2018-04-23 15:20:00,12.98,13.0,12.96,12.97,95652.0,12.98,13.0,12.96,12.97,95652.0
2018-04-23 15:30:00,12.97,12.97,12.96,12.97,125864.0,12.97,12.97,12.96,12.97,125864.0
2018-04-23 15:40:00,12.97,13.01,12.97,12.99,199820.0,12.97,13.01,12.97,12.99,199820.0
2018-04-23 15:50:00,12.99,13.0,12.98,12.99,474460.0,12.99,13.0,12.98,12.99,474460.0
2018-04-24 09:30:00,13.06,13.06,12.99,13.03,62680.0,13.06,13.06,12.99,13.03,62680.0
2018-04-24 09:40:00,13.04,13.1,13.03,13.1,29200.0,13.04,13.1,13.03,13.1,29200.0
2018-04-24 09:50:00,13.09,13.12,13.04,13.05,55404.0,13.09,13.12,13.04,13.05,55404.0
2018-04-24 10:00:00,13.06,13.17,13.06,13.14,238192.0,13.06,13.17,13.06,13.14,238192.0
2018-04-24 10:10:00,13.14,13.18,13.11,13.11,139684.0,13.14,13.18,13.11,13.11,139684.0
2018-04-24 10:20:00,13.11,13.12,13.07,13.12,53080.0,13.11,13.12,13.07,13.12,53080.0
2018-04-24 10:30:00,13.13,13.13,13.06,13.09,94252.0,13.13,13.13,13.06,13.09,94252.0
2018-04-24 10:40:00,13.09,13.15,13.09,13.12,119980.0,13.09,13.15,13.09,13.12,119980.0
2018-04-24 10:50:00,13.12,13.12,13.08,13.08,57428.0,13.12,13.12,13.08,13.08,57428.0
2018-04-24 11:00:00,13.08,13.08,13.05,13.08,40888.0,13.08,13.08,13.05,13.08,40888.0
2018-04-24 11:10:00,13.09,13.1,13.06,13.07,36400.0,13.09,13.1,13.06,13.07,36400.0
2018-04-24 11:20:00,13.07,13.11,13.07,13.11,54780.0,13.07,13.11,13.07,13.11,54780.0
2018-04-24 11:30:00,13.11,13.12,13.09,13.1,66696.0,13.11,13.12,13.09,13.1,66696.0
2018-04-24 11:40:00,13.1,13.1,13.07,13.07,60684.0,13.1,13.1,13.07,13.07,60684.0
2018-04-24 11:50:00,13.08,13.08,13.04,13.04,40424.0,13.08,13.08,13.04,13.04,40424.0
2018-04-24 12:00:00,13.04,13.05,13.01,13.01,50184.0,13.04,13.05,13.01,13.01,50184.0
2018-04-24 12:10:00,13.01,13.01,12.95,12.96,46444.0,13.01,13.01,12.95,12.96,46444.0
2018-04-24 12:20:00,12.96,12.97,12.92,12.92,37704.0,12.96,12.97,12.92,12.92,37704.0
2018-04-24 12:30:00,12.92,12.92,12.87,12.92,176472.0,12.92,12.92,12.87,12.92,176472.0
2018-04-24 12:40:00,12.91,12.91,12.88,12.91,56200.0,12.91,12.91,12.88,12.91,56200.0
2018-04-24 12:50:00,12.91,12.92,12.85,12.85,71124.0,12.91,12.92,12.85,12.85,71124.0
2018-04-24 13:00:00,12.85,12.88,12.85,12.87,85212.0,12.85,12.88,12.85,12.87,85212.0
2018-04-24 13:10:00,12.87,12.88,12.85,12.85,41236.0,12.87,12.88,12.85,12.85,41236.0
2018-04-24 13:20:00,12.85,12.86,12.81,12.83,63248.0,12.85,12.86,12.81,12.83,63248.0
2018-04-24 13:30:00,12.83,12.83,12.8,12.8,48920.0,12.83,12.83,12.8,12.8,48920.0
2018-04-24 13:40:00,12.8,12.8,12.79,12.8,39628.0,12.8,12.8,12.79,12.8,39628.0
2018-04-24 13:50:00,12.79,12.79,12.74,12.75,55092.0,12.79,12.79,12.74,12.75,55092.0
2018-04-24 14:00:00,12.75,12.76,12.71,12.75,97888.0,12.75,12.76,12.71,12.75,97888.0
2018-04-24 14:10:00,12.76,12.79,12.74,12.76,94440.0,12.76,12.79,12.74,12.76,94440.0
2018-04-24 14:20:00,12.76,12.81,12.74,12.74,50004.0,12.76,12.81,12.74,12.74,50004.0
2018-04-24 14:30:00,12.74,12.78,12.74,12.74,91024.0,12.74,12.78,12.74,12.74,91024.0
2018-04-24 14:40:00,12.74,12.77,12.74,12.74,82404.0,12.74,12.77,12.74,12.74,82404.0
2018-04-24 14:50:00,12.74,12.8,12.74,12.78,100092.0,12.74,12.8,12.74,12.78,100092.0
2018-04-24 15:00:00,12.79,12.85,12.79,12.83,59972.0,12.79,12.85,12.79,12.83,59972.0
2018-04-24 15:10:00,12.83,12.83,12.8,12.81,98600.0,12.83,12.83,12.8,12.81,98600.0
2018-04-24 15:20:00,12.8,12.82,12.79,12.8,63412.0,12.8,12.82,12.79,12.8,63412.0
2018-04-24 15:30:00,12.8,12.8,12.78,12.79,81504.0,12.8,12.8,12.78,12.79,81504.0
2018-04-24 15:40:00,12.79,12.81,12.77,12.8,346860.0,12.79,12.81,12.77,12.8,346860.0
2018-04-24 15:50:00,12.8,12.83,12.78,12.79,661552.0,12.8,12.83,12.78,12.79,661552.0
2018-04-25 09:30:00,12.77,12.79,12.66,12.69,69092.0,12.77,12.79,12.66,12.69,69092.0
2018-04-25 09:40:00,12.7,12.71,12.63,12.7,61704.0,12.7,12.71,12.63,12.7,61704.0
2018-04-25 09:50:00,12.69,12.7,12.65,12.67,58620.0,12.69,12.7,12.65,12.67,58620.0
2018-04-25 10:00:00,12.65,12.67,12.62,12.63,121860.0,12.65,12.67,12.62,12.63,121860.0
2018-04-25 10:10:00,12.64,12.65,12.62,12.64,98188.0,12.64,12.65,12.62,12.64,98188.0
2018-04-25 10:20:00,12.63,12.72,12.62,12.72,63880.0,12.63,12.72,12.62,12.72,63880.0
2018-04-25 10:30:00,12.72,12.75,12.72,12.75,80432.0,12.72,12.75,12.72,12.75,80432.0
2018-04-25 10:40:00,12.75,12.78,12.74,12.77,160676.0,12.75,12.78,12.74,12.77,160676.0
2018-04-25 10:50:00,12.76,12.77,12.7,12.73,53044.0,12.76,12.77,12.7,12.73,53044.0
2018-04-25 11:00:00,12.73,12.76,12.72,12.74,101608.0,12.73,12.76,12.72,12.74,101608.0
2018-04-25 11:10:00,12.75,12.77,12.75,12.76,90944.0,12.75,12.77,12.75,12.76,90944.0
2018-04-25 11:20:00,12.76,12.82,12.76,12.82,123632.0,12.76,12.82,12.76,12.82,123632.0
2018-04-25 11:30:00,12.81,12.81,12.76,12.77,76560.0,12.81,12.81,12.76,12.77,76560.0
2018-04-25 11:40:00,12.76,12.79,12.76,12.78,59312.0,12.76,12.79,12.76,12.78,59312.0
2018-04-25 11:50:00,12.78,12.8,12.75,12.77,61584.0,12.78,12.8,12.75,12.77,61584.0
2018-04-25 12:00:00,12.78,12.79,12.76,12.78,30616.0,12.78,12.79,12.76,12.78,30616.0
2018-04-25 12:10:00,12.78,12.81,12.77,12.81,42368.0,12.78,12.81,12.77,12.81,42368.0
2018-04-25 12:20:00,12.81,12.82,12.81,12.82,29584.0,12.81,12.82,12.81,12.82,29584.0
2018-04-25 12:30:00,12.81,12.85,12.81,12.84,51396.0,12.81,12.85,12.81,12.84,51396.0
2018-04-25 12:40:00,12.84,12.85,12.83,12.84,44816.0,12.84,12.85,12.83,12.84,44816.0
2018-04-25 12:50:00,12.83,12.83,12.81,12.81,81720.0,12.83,12.83,12.81,12.81,81720.0
2018-04-25 13:00:00,12.81,12.83,12.81,12.81,166400.0,12.81,12.83,12.81,12.81,166400.0
2018-04-25 13:10:00,12.81,12.82,12.8,12.8,94940.0,12.81,12.82,12.8,12.8,94940.0
2018-04-25 13:20:00,12.8,12.8,12.76,12.78,47544.0,12.8,12.8,12.76,12.78,47544.0
2018-04-25 13:30:00,12.79,12.81,12.78,12.8,47912.0,12.79,12.81,12.78,12.8,47912.0
2018-04-25 13:40:00,12.8,12.81,12.78,12.79,32260.0,12.8,12.81,12.78,12.79,32260.0
2018-04-25 13:50:00,12.79,12.83,12.79,12.82,38072.0,12.79,12.83,12.79,12.82,38072.0
2018-04-25 14:00:00,12.83,12.83,12.81,12.81,37960.0,12.83,12.83,12.81,12.81,37960.0
2018-04-25 14:10:00,12.81,12.81,12.78,12.8,32900.0,12.81,12.81,12.78,12.8,32900.0
2018-04-25 14:20:00,12.8,12.8,12.78,12.8,41336.0,12.8,12.8,12.78,12.8,41336.0
2018-04-25 14:30:00,12.8,12.85,12.8,12.84,32120.0,12.8,12.85,12.8,12.84,32120.0
2018-04-25 14:40:00,12.84,12.86,12.84,12.86,21500.0,12.84,12.86,12.84,12.86,21500.0
2018-04-25 14:50:00,12.86,12.89,12.85,12.89,33600.0,12.86,12.89,12.85,12.89,33600.0
2018-04-25 15:00:00,12.89,12.89,12.87,12.87,58372.0,12.89,12.89,12.87,12.87,58372.0
2018-04-25 15:10:00,12.88,12.89,12.85,12.85,47380.0,12.88,12.89,12.85,12.85,47380.0
2018-04-25 15:20:00,12.85,12.86,12.83,12.85,119688.0,12.85,12.86,12.83,12.85,119688.0
2018-04-25 15:30:00,12.85,12.85,12.83,12.83,192864.0,12.85,12.85,12.83,12.83,192864.0
2018-04-25 15:40:00,12.83,12.83,12.8,12.81,119376.0,12.83,12.83,12.8,12.81,119376.0
2018-04-25 15:50:00,12.81,12.84,12.81,12.84,566608.0,12.81,12.84,12.81,12.84,566608.0
2018-04-26 09:30:00,12.86,12.91,12.85,12.89,106684.0,12.86,12.91,12.85,12.89,106684.0
2018-04-26 09:40:00,12.89,12.89,12.85,12.87,41740.0,12.89,12.89,12.85,12.87,41740.0
2018-04-26 09:50:00,12.86,12.94,12.86,12.94,292892.0,12.86,12.94,12.86,12.94,292892.0
2018-04-26 10:00:00,12.94,12.94,12.9,12.9,115608.0,12.94,12.94,12.9,12.9,115608.0
2018-04-26 10:10:00,12.91,12.93,12.88,12.9,129656.0,12.91,12.93,12.88,12.9,129656.0
2018-04-26 10:20:00,12.9,12.94,12.88,12.93,53544.0,12.9,12.94,12.88,12.93,53544.0
2018-04-26 10:30:00,12.94,12.94,12.91,12.93,56032.0,12.94,12.94,12.91,12.93,56032.0
2018-04-26 10:40:00,12.92,12.92,12.88,12.88,60356.0,12.92,12.92,12.88,12.88,60356.0
2018-04-26 10:50:00,12.88,12.93,12.88,12.92,71144.0,12.88,12.93,12.88,12.92,71144.0
2018-04-26 11:00:00,12.92,12.93,12.91,12.91,67800.0,12.92,12.93,12.91,12.91,67800.0
2018-04-26 11:10:00,12.91,12.92,12.9,12.9,76960.0,12.91,12.92,12.9,12.9,76960.0
2018-04-26 11:20:00,12.9,12.9,12.88,12.9,42352.0,12.9,12.9,12.88,12.9,42352.0
2018-04-26 11:30:00,12.9,12.9,12.87,12.88,49104.0,12.9,12.9,12.87,12.88,49104.0
2018-04-26 11:40:00,12.88,12.88,12.87,12.88,30200.0,12.88,12.88,12.87,12.88,30200.0
2018-04-26 11:50:00,12.88,12.88,12.86,12.87,71492.0,12.88,12.88,12.86,12.87,71492.0
2018-04-26 12:00:00,12.87,12.89,12.87,12.89,52112.0,12.87,12.89,12.87,12.89,52112.0
2018-04-26 12:10:00,12.89,12.9,12.88,12.88,54944.0,12.89,12.9,12.88,12.88,54944.0
2018-04-26 12:20:00,12.88,12.9,12.88,12.89,49592.0,12.88,12.9,12.88,12.89,49592.0
2018-04-26 12:30:00,12.89,12.89,12.88,12.89,28960.0,12.89,12.89,12.88,12.89,28960.0
2018-04-26 12:40:00,12.89,12.9,12.88,12.88,70592.0,12.89,12.9,12.88,12.88,70592.0
2018-04-26 12:50:00,12.89,12.91,12.87,12.9,77308.0,12.89,12.91,12.87,12.9,77308.0
2018-04-26 13:00:00,12.91,12.93,12.9,12.93,28432.0,12.91,12.93,12.9,12.93,28432.0
2018-04-26 13:10:00,12.93,12.96,12.93,12.96,45792.0,12.93,12.96,12.93,12.96,45792.0
2018-04-26 13:20:00,12.95,12.95,12.93,12.94,68116.0,12.95,12.95,12.93,12.94,68116.0
2018-04-26 13:30:00,12.94,12.94,12.92,12.93,54388.0,12.94,12.94,12.92,12.93,54388.0
2018-04-26 13:40:00,12.93,12.94,12.93,12.93,95060.0,12.93,12.94,12.93,12.93,95060.0
2018-04-26 13:50:00,12.93,12.96,12.93,12.94,196288.0,12.93,12.96,12.93,12.94,196288.0
2018-04-26 14:00:00,12.94,12.95,12.93,12.94,73936.0,12.94,12.95,12.93,12.94,73936.0
2018-04-26 14:10:00,12.94,12.95,12.91,12.92,117036.0,12.94,12.95,12.91,12.92,117036.0
2018-04-26 14:20:00,12.92,12.93,12.92,12.92,50508.0,12.92,12.93,12.92,12.92,50508.0
2018-04-26 14:30:00,12.92,12.93,12.89,12.89,90168.0,12.92,12.93,12.89,12.89,90168.0
2018-04-26 14:40:00,12.9,12.93,12.9,12.91,55904.0,12.9,12.93,12.9,12.91,55904.0
2018-04-26 14:50:00,12.9,12.9,12.87,12.88,66540.0,12.9,12.9,12.87,12.88,66540.0
2018-04-26 15:00:00,12.88,12.91,12.88,12.89,137648.0,12.88,12.91,12.88,12.89,137648.0
2018-04-26 15:10:00,12.9,12.9,12.89,12.9,57308.0,12.9,12.9,12.89,12.9,57308.0
2018-04-26 15:20:00,12.9,12.9,12.85,12.85,127920.0,12.9,12.9,12.85,12.85,127920.0
2018-04-26 15:30:00,12.86,12.87,12.85,12.86,147748.0,12.86,12.87,12.85,12.86,147748.0
2018-04-26 15:40:00,12.86,12.87,12.85,12.86,139716.0,12.86,12.87,12.85,12.86,139716.0
2018-04-26 15:50:00,12.86,12.87,12.85,12.86,370528.0,12.86,12.87,12.85,12.86,370528.0
2018-04-27 09:30:00,12.89,12.92,12.86,12.88,94424.0,12.89,12.92,12.86,12.88,94424.0
2018-04-27 09:40:00,12.88,12.9,12.88,12.9,87568.0,12.88,12.9,12.88,12.9,87568.0
2018-04-27 09:50:00,12.9,12.93,12.89,12.9,47808.0,12.9,12.93,12.89,12.9,47808.0
2018-04-27 10:00:00,12.89,12.95,12.89,12.94,42624.0,12.89,12.95,12.89,12.94,42624.0
2018-04-27 10:10:00,12.95,12.96,12.92,12.93,69260.0,12.95,12.96,12.92,12.93,69260.0
2018-04-27 10:20:00,12.94,12.95,12.9,12.9,54800.0,12.94,12.95,12.9,12.9,54800.0
2018-04-27 10:30:00,12.9,12.9,12.87,12.88,35604.0,12.9,12.9,12.87,12.88,35604.0
2018-04-27 10:40:00,12.87,12.88,12.85,12.86,33012.0,12.87,12.88,12.85,12.86,33012.0
2018-04-27 10:50:00,12.85,12.85,12.8,12.83,43148.0,12.85,12.85,12.8,12.83,43148.0
2018-04-27 11:00:00,12.82,12.86,12.82,12.86,25224.0,12.82,12.86,12.82,12.86,25224.0
2018-04-27 11:10:00,12.86,12.91,12.85,12.9,37260.0,12.86,12.91,12.85,12.9,37260.0
2018-04-27 11:20:00,12.89,12.91,12.88,12.91,23500.0,12.89,12.91,12.88,12.91,23500.0
2018-04-27 11:30:00,12.91,12.92,12.9,12.9,22068.0,12.91,12.92,12.9,12.9,22068.0
2018-04-27 11:40:00,12.9,12.9,12.87,12.88,34040.0,12.9,12.9,12.87,12.88,34040.0
2018-04-27 11:50:00,12.88,12.9,12.87,12.9,24800.0,12.88,12.9,12.87,12.9,24800.0
2018-04-27 12:00:00,12.9,12.91,12.88,12.88,29516.0,12.9,12.91,12.88,12.88,29516.0
2018-04-27 12:10:00,12.88,12.89,12.87,12.88,45652.0,12.88,12.89,12.87,12.88,45652.0
2018-04-27 12:20:00,12.88,12.88,12.87,12.87,32968.0,12.88,12.88,12.87,12.87,32968.0
2018-04-27 12:30:00,12.87,12.88,12.86,12.88,48524.0,12.87,12.88,12.86,12.88,48524.0
2018-04-27 12:40:00,12.87,12.88,12.87,12.88,32800.0,12.87,12.88,12.87,12.88,32800.0
2018-04-27 12:50:00,12.88,12.9,12.87,12.89,53920.0,12.88,12.9,12.87,12.89,53920.0
2018-04-27 13:00:00,12.89,12.91,12.89,12.89,53604.0,12.89,12.91,12.89,12.89,53604.0
2018-04-27 13:10:00,12.88,12.9,12.88,12.88,37468.0,12.88,12.9,12.88,12.88,37468.0
2018-04-27 13:20:00,12.88,12.89,12.87,12.88,37080.0,12.88,12.89,12.87,12.88,37080.0
2018-04-27 13:30:00,12.88,12.89,12.88,12.88,64728.0,12.88,12.89,12.88,12.88,64728.0
2018-04-27 13:40:00,12.88,12.89,12.88,12.89,60636.0,12.88,12.89,12.88,12.89,60636.0
2018-04-27 13:50:00,12.89,12.9,12.87,12.88,72000.0,12.89,12.9,12.87,12.88,72000.0
2018-04-27 14:00:00,12.88,12.89,12.88,12.89,67876.0,12.88,12.89,12.88,12.89,67876.0
2018-04-27 14:10:00,12.89,12.9,12.89,12.9,91612.0,12.89,12.9,12.89,12.9,91612.0
2018-04-27 14:20:00,12.9,12.9,12.89,12.89,56408.0,12.9,12.9,12.89,12.89,56408.0
2018-04-27 14:30:00,12.89,12.9,12.88,12.89,68168.0,12.89,12.9,12.88,12.89,68168.0
2018-04-27 14:40:00,12.89,12.89,12.88,12.89,46144.0,12.89,12.89,12.88,12.89,46144.0
2018-04-27 14:50:00,12.89,12.89,12.88,12.89,51244.0,12.89,12.89,12.88,12.89,51244.0
2018-04-27 15:00:00,12.89,12.9,12.88,12.88,81144.0,12.89,12.9,12.88,12.88,81144.0
2018-04-27 15:10:00,12.88,12.89,12.88,12.88,67908.0,12.88,12.89,12.88,12.88,67908.0
2018-04-27 15:20:00,12.88,12.88,12.87,12.88,75576.0,12.88,12.88,12.87,12.88,75576.0
2018-04-27 15:30:00,12.88,12.9,12.88,12.9,136976.0,12.88,12.9,12.88,12.9,136976.0
2018-04-27 15:40:00,12.9,12.92,12.89,12.91,191288.0,12.9,12.92,12.89,12.91,191288.0
2018-04-27 15:50:00,12.91,12.92,12.91,12.91,248596.0,12.91,12.92,12.91,12.91,248596.0
2018-04-30 09:30:00,12.91,12.99,12.91,12.99,102864.0,12.91,12.99,12.91,12.99,102864.0
2018-04-30 09:40:00,13.0,13.01,12.95,12.95,47580.0,13.0,13.01,12.95,12.95,47580.0
2018-04-30 09:50:00,12.95,12.96,12.88,12.88,62756.0,12.95,12.96,12.88,12.88,62756.0
2018-04-30 10:00:00,12.88,12.93,12.87,12.91,48832.0,12.88,12.93,12.87,12.91,48832.0
2018-04-30 10:10:00,12.91,12.94,12.89,12.89,33836.0,12.91,12.94,12.89,12.89,33836.0
2018-04-30 10:20:00,12.89,12.9,12.88,12.89,30276.0,12.89,12.9,12.88,12.89,30276.0
2018-04-30 10:30:00,12.89,12.9,12.88,12.88,29284.0,12.89,12.9,12.88,12.88,29284.0
2018-04-30 10:40:00,12.88,12.9,12.88,12.9,39456.0,12.88,12.9,12.88,12.9,39456.0
2018-04-30 10:50:00,12.91,12.93,12.88,12.92,51700.0,12.91,12.93,12.88,12.92,51700.0
2018-04-30 11:00:00,12.93,12.95,12.92,12.92,132456.0,12.93,12.95,12.92,12.92,132456.0
2018-04-30 11:10:00,12.92,12.95,12.92,12.93,86200.0,12.92,12.95,12.92,12.93,86200.0
2018-04-30 11:20:00,12.92,12.93,12.92,12.93,59376.0,12.92,12.93,12.92,12.93,59376.0
2018-04-30 11:30:00,12.93,12.94,12.92,12.93,76512.0,12.93,12.94,12.92,12.93,76512.0
2018-04-30 11:40:00,12.92,12.92,12.9,12.9,76752.0,12.92,12.92,12.9,12.9,76752.0
2018-04-30 11:50:00,12.91,12.91,12.89,12.91,48220.0,12.91,12.91,12.89,12.91,48220.0
2018-04-30 12:00:00,12.9,12.91,12.88,12.88,51372.0,12.9,12.91,12.88,12.88,51372.0
2018-04-30 12:10:00,12.88,12.88,12.86,12.86,40880.0,12.88,12.88,12.86,12.86,40880.0
2018-04-30 12:20:00,12.87,12.88,12.86,12.88,22000.0,12.87,12.88,12.86,12.88,22000.0
2018-04-30 12:30:00,12.87,12.89,12.86,12.88,108692.0,12.87,12.89,12.86,12.88,108692.0
2018-04-30 12:40:00,12.88,12.88,12.85,12.85,34792.0,12.88,12.88,12.85,12.85,34792.0
2018-04-30 12:50:00,12.85,12.86,12.84,12.85,36104.0,12.85,12.86,12.84,12.85,36104.0
2018-04-30 13:00:00,12.86,12.86,12.84,12.85,32888.0,12.86,12.86,12.84,12.85,32888.0
2018-04-30 13:10:00,12.84,12.84,12.82,12.83,37056.0,12.84,12.84,12.82,12.83,37056.0
2018-04-30 13:20:00,12.83,12.84,12.82,12.83,26764.0,12.83,12.84,12.82,12.83,26764.0
2018-04-30 13:30:00,12.84,12.84,12.83,12.84,34000.0,12.84,12.84,12.83,12.84,34000.0
2018-04-30 13:40:00,12.84,12.85,12.83,12.83,54004.0,12.84,12.85,12.83,12.83,54004.0
2018-04-30 13:50:00,12.84,12.86,12.83,12.85,54400.0,12.84,12.86,12.83,12.85,54400.0
2018-04-30 14:00:00,12.86,12.86,12.81,12.82,57780.0,12.86,12.86,12.81,12.82,57780.0
2018-04-30 14:10:00,12.82,12.84,12.81,12.81,49664.0,12.82,12.84,12.81,12.81,49664.0
2018-04-30 14:20:00,12.81,12.86,12.81,12.85,75632.0,12.81,12.86,12.81,12.85,75632.0
2018-04-30 14:30:00,12.85,12.86,12.84,12.85,48844.0,12.85,12.86,12.84,12.85,48844.0
2018-04-30 14:40:00,12.85,12.86,12.81,12.83,38948.0,12.85,12.86,12.81,12.83,38948.0
2018-04-30 14:50:00,12.82,12.84,12.82,12.83,38268.0,12.82,12.84,12.82,12.83,38268.0
2018-04-30 15:00:00,12.83,12.84,12.82,12.84,88196.0,12.83,12.84,12.82,12.84,88196.0
2018-04-30 15:10:00,12.84,12.86,12.84,12.86,53280.0,12.84,12.86,12.84,12.86,53280.0
2018-04-30 15:20:00,12.86,12.86,12.8,12.8,120328.0,12.86,12.86,12.8,12.8,120328.0
2018-04-30 15:30:00,12.8,12.82,12.8,12.81,128396.0,12.8,12.82,12.8,12.81,128396.0
2018-04-30 15:40:00,12.81,12.82,12.81,12.81,149228.0,12.81,12.82,12.81,12.81,149228.0
2018-04-30 15:50:00,12.81,12.82,12.77,12.77,346612.0,12.81,12.82,12.77,12.77,346612.0
2018-05-01 09:30:00,12.84,12.91,12.75,12.77,85404.0,12.84,12.91,12.75,12.77,85404.0
2018-05-01 09:40:00,12.78,12.79,12.74,12.78,57560.0,12.78,12.79,12.74,12.78,57560.0
2018-05-01 09:50:00,12.78,12.8,12.77,12.78,32440.0,12.78,12.8,12.77,12.78,32440.0
2018-05-01 10:00:00,12.78,12.78,12.74,12.74,87044.0,12.78,12.78,12.74,12.74,87044.0
2018-05-01 10:10:00,12.72,12.77,12.72,12.76,52032.0,12.72,12.77,12.72,12.76,52032.0
2018-05-01 10:20:00,12.75,12.76,12.74,12.75,39616.0,12.75,12.76,12.74,12.75,39616.0
2018-05-01 10:30:00,12.75,12.76,12.74,12.75,67284.0,12.75,12.76,12.74,12.75,67284.0
2018-05-01 10:40:00,12.75,12.77,12.75,12.76,24860.0,12.75,12.77,12.75,12.76,24860.0
2018-05-01 10:50:00,12.75,12.75,12.73,12.74,100492.0,12.75,12.75,12.73,12.74,100492.0
2018-05-01 11:00:00,12.74,12.74,12.72,12.74,46252.0,12.74,12.74,12.72,12.74,46252.0
2018-05-01 11:10:00,12.74,12.77,12.74,12.76,58880.0,12.74,12.77,12.74,12.76,58880.0
2018-05-01 11:20:00,12.76,12.78,12.76,12.77,24252.0,12.76,12.78,12.76,12.77,24252.0
2018-05-01 11:30:00,12.76,12.8,12.76,12.79,30708.0,12.76,12.8,12.76,12.79,30708.0
2018-05-01 11:40:00,12.8,12.82,12.8,12.81,25224.0,12.8,12.82,12.8,12.81,25224.0
2018-05-01 11:50:00,12.81,12.82,12.79,12.79,35072.0,12.81,12.82,12.79,12.79,35072.0
2018-05-01 12:00:00,12.79,12.79,12.77,12.78,38812.0,12.79,12.79,12.77,12.78,38812.0
2018-05-01 12:10:00,12.77,12.78,12.76,12.78,22272.0,12.77,12.78,12.76,12.78,22272.0
2018-05-01 12:20:00,12.78,12.83,12.77,12.82,79268.0,12.78,12.83,12.77,12.82,79268.0
2018-05-01 12:30:00,12.82,12.82,12.8,12.8,21240.0,12.82,12.82,12.8,12.8,21240.0
2018-05-01 12:40:00,12.8,12.81,12.78,12.79,38612.0,12.8,12.81,12.78,12.79,38612.0
2018-05-01 12:50:00,12.78,12.8,12.76,12.77,43404.0,12.78,12.8,12.76,12.77,43404.0
2018-05-01 13:00:00,12.77,12.77,12.73,12.76,239248.0,12.77,12.77,12.73,12.76,239248.0
2018-05-01 13:10:00,12.76,12.77,12.76,12.77,33600.0,12.76,12.77,12.76,12.77,33600.0
2018-05-01 13:20:00,12.78,12.78,12.76,12.78,43884.0,12.78,12.78,12.76,12.78,43884.0
2018-05-01 13:30:00,12.78,12.79,12.76,12.79,51140.0,12.78,12.79,12.76,12.79,51140.0
2018-05-01 13:40:00,12.78,12.83,12.78,12.82,38176.0,12.78,12.83,12.78,12.82,38176.0
2018-05-01 13:50:00,12.82,12.85,12.82,12.85,39004.0,12.82,12.85,12.82,12.85,39004.0
2018-05-01 14:00:00,12.85,12.87,12.85,12.87,45324.0,12.85,12.87,12.85,12.87,45324.0
2018-05-01 14:10:00,12.87,12.88,12.85,12.86,188392.0,12.87,12.88,12.85,12.86,188392.0
2018-05-01 14:20:00,12.86,12.9,12.86,12.89,52364.0,12.86,12.9,12.86,12.89,52364.0
2018-05-01 14:30:00,12.89,12.89,12.86,12.88,47716.0,12.89,12.89,12.86,12.88,47716.0
2018-05-01 14:40:00,12.88,12.9,12.86,12.9,102992.0,12.88,12.9,12.86,12.9,102992.0
2018-05-01 14:50:00,12.89,12.9,12.89,12.9,57336.0,12.89,12.9,12.89,12.9,57336.0
2018-05-01 15:00:00,12.9,12.93,12.9,12.92,79808.0,12.9,12.93,12.9,12.92,79808.0
2018-05-01 15:10:00,12.92,12.92,12.89,12.9,106588.0,12.92,12.92,12.89,12.9,106588.0
2018-05-01 15:20:00,12.9,12.91,12.87,12.89,93152.0,12.9,12.91,12.87,12.89,93152.0
2018-05-01 15:30:00,12.89,12.9,12.87,12.87,113972.0,12.89,12.9,12.87,12.87,113972.0
2018-05-01 15:40:00,12.87,12.92,12.87,12.92,248060.0,12.87,12.92,12.87,12.92,248060.0
2018-05-01 15:50:00,12.92,12.94,12.91,12.92,378776.0,12.92,12.94,12.91,12.92,378776.0
2018-05-02 09:30:00,12.93,12.99,12.87,12.96,64964.0,12.93,12.99,12.87,12.96,64964.0
2018-05-02 09:40:00,12.95,12.98,12.95,12.97,56592.0,12.95,12.98,12.95,12.97,56592.0
2018-05-02 09:50:00,12.98,13.02,12.98,13.01,54100.0,12.98,13.02,12.98,13.01,54100.0
2018-05-02 10:00:00,13.02,13.06,13.01,13.06,50120.0,13.02,13.06,13.01,13.06,50120.0
2018-05-02 10:10:00,13.06,13.07,13.04,13.06,75356.0,13.06,13.07,13.04,13.06,75356.0
2018-05-02 10:20:00,13.06,13.07,13.03,13.03,106108.0,13.06,13.07,13.03,13.03,106108.0
2018-05-02 10:30:00,13.03,13.09,13.03,13.08,72152.0,13.03,13.09,13.03,13.08,72152.0
2018-05-02 10:40:00,13.08,13.09,13.06,13.09,70736.0,13.08,13.09,13.06,13.09,70736.0
2018-05-02 10:50:00,13.08,13.08,13.01,13.03,179136.0,13.08,13.08,13.01,13.03,179136.0
2018-05-02 11:00:00,13.03,13.03,12.99,13.02,223032.0,13.03,13.03,12.99,13.02,223032.0
2018-05-02 11:10:00,13.01,13.05,13.0,13.03,80536.0,13.01,13.05,13.0,13.03,80536.0
2018-05-02 11:20:00,13.03,13.03,13.0,13.0,70288.0,13.03,13.03,13.0,13.0,70288.0
2018-05-02 11:30:00,13.0,13.0,12.98,12.99,72508.0,13.0,13.0,12.98,12.99,72508.0
2018-05-02 11:40:00,12.99,13.01,12.97,12.99,66952.0,12.99,13.01,12.97,12.99,66952.0
2018-05-02 11:50:00,12.99,12.99,12.98,12.98,36900.0,12.99,12.99,12.98,12.98,36900.0
2018-05-02 12:00:00,12.98,12.98,12.94,12.94,33600.0,12.98,12.98,12.94,12.94,33600.0
2018-05-02 12:10:00,12.94,12.96,12.94,12.95,43428.0,12.94,12.96,12.94,12.95,43428.0
2018-05-02 12:20:00,12.95,12.96,12.94,12.95,25020.0,12.95,12.96,12.94,12.95,25020.0
2018-05-02 12:30:00,12.95,12.96,12.93,12.94,49400.0,12.95,12.96,12.93,12.94,49400.0
2018-05-02 12:40:00,12.94,12.95,12.93,12.93,47188.0,12.94,12.95,12.93,12.93,47188.0
2018-05-02 12:50:00,12.93,12.96,12.93,12.95,35348.0,12.93,12.96,12.93,12.95,35348.0
2018-05-02 13:00:00,12.95,12.97,12.95,12.96,78552.0,12.95,12.97,12.95,12.96,78552.0
2018-05-02 13:10:00,12.96,12.98,12.96,12.98,35048.0,12.96,12.98,12.96,12.98,35048.0
2018-05-02 13:20:00,12.98,12.99,12.97,12.97,23600.0,12.98,12.99,12.97,12.97,23600.0
2018-05-02 13:30:00,12.97,13.0,12.97,12.99,48808.0,12.97,13.0,12.97,12.99,48808.0
2018-05-02 13:40:00,12.99,13.01,12.99,13.01,47476.0,12.99,13.01,12.99,13.01,47476.0
2018-05-02 13:50:00,13.01,13.01,12.99,12.99,42828.0,13.01,13.01,12.99,12.99,42828.0
2018-05-02 14:00:00,12.99,13.06,12.98,13.06,51320.0,12.99,13.06,12.98,13.06,51320.0
2018-05-02 14:10:00,13.06,13.06,13.04,13.04,60544.0,13.06,13.06,13.04,13.04,60544.0
2018-05-02 14:20:00,13.05,13.06,13.02,13.05,67176.0,13.05,13.06,13.02,13.05,67176.0
2018-05-02 14:30:00,13.05,13.06,13.02,13.06,126940.0,13.05,13.06,13.02,13.06,126940.0
2018-05-02 14:40:00,13.06,13.06,13.05,13.05,85564.0,13.06,13.06,13.05,13.05,85564.0
2018-05-02 14:50:00,13.05,13.06,13.03,13.04,60832.0,13.05,13.06,13.03,13.04,60832.0
2018-05-02 15:00:00,13.04,13.04,13.01,13.02,96980.0,13.04,13.04,13.01,13.02,96980.0
2018-05-02 15:10:00,13.02,13.02,13.0,13.0,93576.0,13.02,13.02,13.0,13.0,93576.0
2018-05-02 15:20:00,13.01,13.01,12.97,12.98,83796.0,13.01,13.01,12.97,12.98,83796.0
2018-05-02 15:30:00,12.98,12.99,12.97,12.97,160960.0,12.98,12.99,12.97,12.97,160960.0
2018-05-02 15:40:00,12.98,12.98,12.96,12.96,112504.0,12.98,12.98,12.96,12.96,112504.0
2018-05-02 15:50:00,12.96,12.96,12.94,12.95,350052.0,12.96,12.96,12.94,12.95,350052.0
2018-05-03 09:30:00,12.87,12.97,12.87,12.95,57716.0,12.87,12.97,12.87,12.95,57716.0
2018-05-03 09:40:00,12.95,12.95,12.91,12.94,51264.0,12.95,12.95,12.91,12.94,51264.0
2018-05-03 09:50:00,12.93,12.96,12.93,12.94,46128.0,12.93,12.96,12.93,12.94,46128.0
2018-05-03 10:00:00,12.94,12.94,12.89,12.92,30956.0,12.94,12.94,12.89,12.92,30956.0
2018-05-03 10:10:00,12.93,12.94,12.9,12.91,74044.0,12.93,12.94,12.9,12.91,74044.0
2018-05-03 10:20:00,12.91,12.92,12.87,12.9,75456.0,12.91,12.92,12.87,12.9,75456.0
2018-05-03 10:30:00,12.9,12.9,12.85,12.88,60788.0,12.9,12.9,12.85,12.88,60788.0
2018-05-03 10:40:00,12.88,12.9,12.87,12.89,65276.0,12.88,12.9,12.87,12.89,65276.0
2018-05-03 10:50:00,12.89,12.89,12.86,12.88,57496.0,12.89,12.89,12.86,12.88,57496.0
2018-05-03 11:00:00,12.88,12.9,12.85,12.9,408076.0,12.88,12.9,12.85,12.9,408076.0
2018-05-03 11:10:00,12.9,12.94,12.9,12.93,175208.0,12.9,12.94,12.9,12.93,175208.0
2018-05-03 11:20:00,12.93,12.93,12.91,12.92,60576.0,12.93,12.93,12.91,12.92,60576.0
2018-05-03 11:30:00,12.92,12.92,12.89,12.9,36036.0,12.92,12.92,12.89,12.9,36036.0
2018-05-03 11:40:00,12.9,12.95,12.89,12.95,32036.0,12.9,12.95,12.89,12.95,32036.0
2018-05-03 11:50:00,12.95,12.97,12.94,12.96,57160.0,12.95,12.97,12.94,12.96,57160.0
2018-05-03 12:00:00,12.96,13.0,12.96,12.99,61612.0,12.96,13.0,12.96,12.99,61612.0
2018-05-03 12:10:00,12.99,12.99,12.94,12.94,68548.0,12.99,12.99,12.94,12.94,68548.0
2018-05-03 12:20:00,12.94,12.96,12.94,12.94,28204.0,12.94,12.96,12.94,12.94,28204.0
2018-05-03 12:30:00,12.94,12.99,12.94,12.99,36040.0,12.94,12.99,12.94,12.99,36040.0
2018-05-03 12:40:00,12.99,13.02,12.99,13.02,115500.0,12.99,13.02,12.99,13.02,115500.0
2018-05-03 12:50:00,13.02,13.06,12.99,13.06,82908.0,13.02,13.06,12.99,13.06,82908.0
2018-05-03 13:00:00,13.06,13.06,12.99,13.0,39000.0,13.06,13.06,12.99,13.0,39000.0
2018-05-03 13:10:00,13.0,13.01,12.99,13.01,34604.0,13.0,13.01,12.99,13.01,34604.0
2018-05-03 13:20:00,13.01,13.01,12.98,12.98,32412.0,13.01,13.01,12.98,12.98,32412.0
2018-05-03 13:30:00,13.01,13.04,13.0,13.03,73116.0,13.01,13.04,13.0,13.03,73116.0
2018-05-03 13:40:00,13.03,13.04,13.01,13.02,72108.0,13.03,13.04,13.01,13.02,72108.0
2018-05-03 13:50:00,13.02,13.05,13.01,13.02,35056.0,13.02,13.05,13.01,13.02,35056.0
2018-05-03 14:00:00,13.02,13.03,13.0,13.02,55260.0,13.02,13.03,13.0,13.02,55260.0
2018-05-03 14:10:00,13.02,13.02,13.01,13.02,35944.0,13.02,13.02,13.01,13.02,35944.0
2018-05-03 14:20:00,13.01,13.02,12.99,13.01,41020.0,13.01,13.02,12.99,13.01,41020.0
2018-05-03 14:30:00,13.02,13.06,13.02,13.06,36208.0,13.02,13.06,13.02,13.06,36208.0
2018-05-03 14:40:00,13.06,13.06,13.03,13.03,43232.0,13.06,13.06,13.03,13.03,43232.0
2018-05-03 14:50:00,13.03,13.04,13.01,13.02,48712.0,13.03,13.04,13.01,13.02,48712.0
2018-05-03 15:00:00,13.03,13.04,13.02,13.03,52596.0,13.03,13.04,13.02,13.03,52596.0
2018-05-03 15:10:00,13.03,13.06,13.02,13.05,67524.0,13.03,13.06,13.02,13.05,67524.0
2018-05-03 15:20:00,13.05,13.07,13.04,13.07,191332.0,13.05,13.07,13.04,13.07,191332.0
2018-05-03 15:30:00,13.07,13.09,13.06,13.07,314372.0,13.07,13.09,13.06,13.07,314372.0
2018-05-03 15:40:00,13.07,13.07,13.06,13.06,198036.0,13.07,13.07,13.06,13.06,198036.0
2018-05-03 15:50:00,13.06,13.08,13.05,13.07,545772.0,13.06,13.08,13.05,13.07,545772.0
2018-05-04 09:30:00,13.02,13.06,12.98,13.03,127948.0,13.02,13.06,12.98,13.03,127948.0
2018-05-04 09:40:00,13.04,13.09,13.0,13.09,124204.0,13.04,13.09,13.0,13.09,124204.0
2018-05-04 09:50:00,13.09,13.11,13.07,13.1,62056.0,13.09,13.11,13.07,13.1,62056.0
2018-05-04 10:00:00,13.11,13.13,13.08,13.12,99968.0,13.11,13.13,13.08,13.12,99968.0
2018-05-04 10:10:00,13.13,13.15,13.1,13.1,97520.0,13.13,13.15,13.1,13.1,97520.0
2018-05-04 10:20:00,13.11,13.14,13.1,13.13,45456.0,13.11,13.14,13.1,13.13,45456.0
2018-05-04 10:30:00,13.13,13.17,13.13,13.17,51480.0,13.13,13.17,13.13,13.17,51480.0
2018-05-04 10:40:00,13.18,13.2,13.16,13.17,72328.0,13.18,13.2,13.16,13.17,72328.0
2018-05-04 10:50:00,13.17,13.18,13.15,13.17,73184.0,13.17,13.18,13.15,13.17,73184.0
2018-05-04 11:00:00,13.17,13.18,13.15,13.17,111156.0,13.17,13.18,13.15,13.17,111156.0
2018-05-04 11:10:00,13.18,13.18,13.14,13.15,129804.0,13.18,13.18,13.14,13.15,129804.0
2018-05-04 11:20:00,13.15,13.17,13.15,13.16,163204.0,13.15,13.17,13.15,13.16,163204.0
2018-05-04 11:30:00,13.16,13.17,13.15,13.15,182780.0,13.16,13.17,13.15,13.15,182780.0
2018-05-04 11:40:00,13.15,13.15,13.1,13.11,142036.0,13.15,13.15,13.1,13.11,142036.0
2018-05-04 11:50:00,13.1,13.15,13.1,13.15,75304.0,13.1,13.15,13.1,13.15,75304.0
2018-05-04 12:00:00,13.15,13.16,13.14,13.15,52120.0,13.15,13.16,13.14,13.15,52120.0
2018-05-04 12:10:00,13.15,13.15,13.14,13.14,30360.0,13.15,13.15,13.14,13.14,30360.0
2018-05-04 12:20:00,13.15,13.18,13.15,13.17,36988.0,13.15,13.18,13.15,13.17,36988.0
2018-05-04 12:30:00,13.17,13.19,13.17,13.18,95800.0,13.17,13.19,13.17,13.18,95800.0
2018-05-04 12:40:00,13.18,13.19,13.18,13.18,43756.0,13.18,13.19,13.18,13.18,43756.0
2018-05-04 12:50:00,13.18,13.2,13.17,13.19,44732.0,13.18,13.2,13.17,13.19,44732.0
2018-05-04 13:00:00,13.2,13.22,13.2,13.22,101788.0,13.2,13.22,13.2,13.22,101788.0
2018-05-04 13:10:00,13.22,13.22,13.2,13.2,45792.0,13.22,13.22,13.2,13.2,45792.0
2018-05-04 13:20:00,13.21,13.22,13.2,13.21,34668.0,13.21,13.22,13.2,13.21,34668.0
2018-05-04 13:30:00,13.2,13.22,13.2,13.22,43936.0,13.2,13.22,13.2,13.22,43936.0
2018-05-04 13:40:00,13.22,13.24,13.22,13.23,40820.0,13.22,13.24,13.22,13.23,40820.0
2018-05-04 13:50:00,13.23,13.26,13.23,13.25,52148.0,13.23,13.26,13.23,13.25,52148.0
2018-05-04 14:00:00,13.25,13.29,13.24,13.27,84752.0,13.25,13.29,13.24,13.27,84752.0
2018-05-04 14:10:00,13.26,13.27,13.25,13.25,60972.0,13.26,13.27,13.25,13.25,60972.0
2018-05-04 14:20:00,13.26,13.26,13.24,13.25,104720.0,13.26,13.26,13.24,13.25,104720.0
2018-05-04 14:30:00,13.25,13.26,13.24,13.26,81336.0,13.25,13.26,13.24,13.26,81336.0
2018-05-04 14:40:00,13.26,13.28,13.25,13.25,68740.0,13.26,13.28,13.25,13.25,68740.0
2018-05-04 14:50:00,13.25,13.26,13.23,13.24,81684.0,13.25,13.26,13.23,13.24,81684.0
2018-05-04 15:00:00,13.24,13.25,13.22,13.22,66508.0,13.24,13.25,13.22,13.22,66508.0
2018-05-04 15:10:00,13.23,13.24,13.22,13.23,67016.0,13.23,13.24,13.22,13.23,67016.0
2018-05-04 15:20:00,13.23,13.24,13.2,13.22,121720.0,13.23,13.24,13.2,13.22,121720.0
2018-05-04 15:30:00,13.22,13.24,13.22,13.22,91692.0,13.22,13.24,13.22,13.22,91692.0
2018-05-04 15:40:00,13.22,13.24,13.21,13.22,134812.0,13.22,13.24,13.21,13.22,134812.0
2018-05-04 15:50:00,13.22,13.22,13.19,13.2,409384.0,13.22,13.22,13.19,13.2,409384.0
2018-05-07 09:30:00,13.26,13.36,13.08,13.09,171836.0,13.26,13.36,13.08,13.09,171836.0
2018-05-07 09:40:00,13.1,13.11,13.04,13.04,100840.0,13.1,13.11,13.04,13.04,100840.0
2018-05-07 09:50:00,13.04,13.07,13.01,13.01,87936.0,13.04,13.07,13.01,13.01,87936.0
2018-05-07 10:00:00,13.02,13.02,13.01,13.01,127728.0,13.02,13.02,13.01,13.01,127728.0
2018-05-07 10:10:00,13.01,13.02,13.0,13.01,153984.0,13.01,13.02,13.0,13.01,153984.0
2018-05-07 10:20:00,13.01,13.03,13.01,13.02,352144.0,13.01,13.03,13.01,13.02,352144.0
2018-05-07 10:30:00,13.03,13.11,13.03,13.05,74356.0,13.03,13.11,13.03,13.05,74356.0
2018-05-07 10:40:00,13.04,13.06,13.03,13.04,79748.0,13.04,13.06,13.03,13.04,79748.0
2018-05-07 10:50:00,13.04,13.05,13.03,13.04,255092.0,13.04,13.05,13.03,13.04,255092.0
2018-05-07 11:00:00,13.05,13.05,13.03,13.04,72712.0,13.05,13.05,13.03,13.04,72712.0
2018-05-07 11:10:00,13.04,13.06,13.02,13.04,123644.0,13.04,13.06,13.02,13.04,123644.0
2018-05-07 11:20:00,13.03,13.06,13.03,13.03,87704.0,13.03,13.06,13.03,13.03,87704.0
2018-05-07 11:30:00,13.03,13.05,13.02,13.03,72028.0,13.03,13.05,13.02,13.03,72028.0
2018-05-07 11:40:00,13.03,13.06,13.03,13.06,81160.0,13.03,13.06,13.03,13.06,81160.0
2018-05-07 11:50:00,13.06,13.09,13.06,13.08,86248.0,13.06,13.09,13.06,13.08,86248.0
2018-05-07 12:00:00,13.08,13.13,13.08,13.13,172036.0,13.08,13.13,13.08,13.13,172036.0
2018-05-07 12:10:00,13.13,13.15,13.13,13.13,46004.0,13.13,13.15,13.13,13.13,46004.0
2018-05-07 12:20:00,13.14,13.15,13.13,13.15,132684.0,13.14,13.15,13.13,13.15,132684.0
2018-05-07 12:30:00,13.15,13.18,13.14,13.17,50976.0,13.15,13.18,13.14,13.17,50976.0
2018-05-07 12:40:00,13.17,13.17,13.15,13.17,37268.0,13.17,13.17,13.15,13.17,37268.0
2018-05-07 12:50:00,13.17,13.18,13.15,13.17,48956.0,13.17,13.18,13.15,13.17,48956.0
2018-05-07 13:00:00,13.17,13.18,13.15,13.15,47444.0,13.17,13.18,13.15,13.15,47444.0
2018-05-07 13:10:00,13.16,13.17,13.15,13.15,38008.0,13.16,13.17,13.15,13.15,38008.0
2018-05-07 13:20:00,13.15,13.16,13.15,13.15,51556.0,13.15,13.16,13.15,13.15,51556.0
2018-05-07 13:30:00,13.15,13.17,13.14,13.15,64632.0,13.15,13.17,13.14,13.15,64632.0
2018-05-07 13:40:00,13.15,13.18,13.14,13.17,243028.0,13.15,13.18,13.14,13.17,243028.0
2018-05-07 13:50:00,13.17,13.17,13.15,13.17,122972.0,13.17,13.17,13.15,13.17,122972.0
2018-05-07 14:00:00,13.16,13.18,13.15,13.16,40432.0,13.16,13.18,13.15,13.16,40432.0
2018-05-07 14:10:00,13.16,13.16,13.14,13.15,57160.0,13.16,13.16,13.14,13.15,57160.0
2018-05-07 14:20:00,13.15,13.15,13.14,13.14,288112.0,13.15,13.15,13.14,13.14,288112.0
2018-05-07 14:30:00,13.14,13.16,13.13,13.15,96644.0,13.14,13.16,13.13,13.15,96644.0
2018-05-07 14:40:00,13.15,13.17,13.12,13.14,99208.0,13.15,13.17,13.12,13.14,99208.0
2018-05-07 14:50:00,13.13,13.15,13.1,13.11,308196.0,13.13,13.15,13.1,13.11,308196.0
2018-05-07 15:00:00,13.11,13.13,13.11,13.12,89524.0,13.11,13.13,13.11,13.12,89524.0
2018-05-07 15:10:00,13.13,13.13,13.08,13.1,83008.0,13.13,13.13,13.08,13.1,83008.0
2018-05-07 15:20:00,13.11,13.13,13.07,13.12,109036.0,13.11,13.13,13.07,13.12,109036.0
2018-05-07 15:30:00,13.12,13.14,13.12,13.13,127628.0,13.12,13.14,13.12,13.13,127628.0
2018-05-07 15:40:00,13.12,13.14,13.12,13.13,158480.0,13.12,13.14,13.12,13.13,158480.0
2018-05-07 15:50:00,13.13,13.13,13.11,13.11,520612.0,13.13,13.13,13.11,13.11,520612.0
2018-05-08 09:30:00,13.12,13.21,13.11,13.19,100132.0,13.12,13.21,13.11,13.19,100132.0
2018-05-08 09:40:00,13.18,13.21,13.17,13.18,73456.0,13.18,13.21,13.17,13.18,73456.0
2018-05-08 09:50:00,13.17,13.2,13.17,13.17,245384.0,13.17,13.2,13.17,13.17,245384.0
2018-05-08 10:00:00,13.17,13.2,13.17,13.19,136920.0,13.17,13.2,13.17,13.19,136920.0
2018-05-08 10:10:00,13.19,13.2,13.18,13.19,53220.0,13.19,13.2,13.18,13.19,53220.0
2018-05-08 10:20:00,13.19,13.2,13.19,13.2,65344.0,13.19,13.2,13.19,13.2,65344.0
2018-05-08 10:30:00,13.21,13.24,13.21,13.22,56380.0,13.21,13.24,13.21,13.22,56380.0
2018-05-08 10:40:00,13.22,13.26,13.21,13.25,60576.0,13.22,13.26,13.21,13.25,60576.0
2018-05-08 10:50:00,13.25,13.28,13.23,13.24,98820.0,13.25,13.28,13.23,13.24,98820.0
2018-05-08 11:00:00,13.24,13.24,13.22,13.24,39384.0,13.24,13.24,13.22,13.24,39384.0
2018-05-08 11:10:00,13.24,13.29,13.24,13.27,71664.0,13.24,13.29,13.24,13.27,71664.0
2018-05-08 11:20:00,13.27,13.28,13.26,13.27,49600.0,13.27,13.28,13.26,13.27,49600.0
2018-05-08 11:30:00,13.27,13.27,13.23,13.24,152460.0,13.27,13.27,13.23,13.24,152460.0
2018-05-08 11:40:00,13.24,13.25,13.22,13.25,40840.0,13.24,13.25,13.22,13.25,40840.0
2018-05-08 11:50:00,13.24,13.27,13.24,13.24,41316.0,13.24,13.27,13.24,13.24,41316.0
2018-05-08 12:00:00,13.24,13.25,13.23,13.24,71024.0,13.24,13.25,13.23,13.24,71024.0
2018-05-08 12:10:00,13.24,13.24,13.2,13.2,68716.0,13.24,13.24,13.2,13.2,68716.0
2018-05-08 12:20:00,13.2,13.22,13.19,13.22,56484.0,13.2,13.22,13.19,13.22,56484.0
2018-05-08 12:30:00,13.22,13.24,13.21,13.24,111496.0,13.22,13.24,13.21,13.24,111496.0
2018-05-08 12:40:00,13.23,13.24,13.22,13.22,57580.0,13.23,13.24,13.22,13.22,57580.0
2018-05-08 12:50:00,13.22,13.23,13.19,13.2,45508.0,13.22,13.23,13.19,13.2,45508.0
2018-05-08 13:00:00,13.21,13.23,13.2,13.22,99356.0,13.21,13.23,13.2,13.22,99356.0
2018-05-08 13:10:00,13.22,13.22,13.21,13.22,36896.0,13.22,13.22,13.21,13.22,36896.0
2018-05-08 13:20:00,13.22,13.25,13.22,13.24,43200.0,13.22,13.25,13.22,13.24,43200.0
2018-05-08 13:30:00,13.24,13.25,13.24,13.24,26652.0,13.24,13.25,13.24,13.24,26652.0
2018-05-08 13:40:00,13.24,13.25,13.23,13.24,48360.0,13.24,13.25,13.23,13.24,48360.0
2018-05-08 13:50:00,13.24,13.25,13.22,13.23,41984.0,13.24,13.25,13.22,13.23,41984.0
2018-05-08 14:00:00,13.23,13.25,13.23,13.25,34264.0,13.23,13.25,13.23,13.25,34264.0
2018-05-08 14:10:00,13.25,13.27,13.24,13.24,111528.0,13.25,13.27,13.24,13.24,111528.0
2018-05-08 14:20:00,13.24,13.27,13.24,13.25,56508.0,13.24,13.27,13.24,13.25,56508.0
2018-05-08 14:30:00,13.25,13.26,13.24,13.24,51264.0,13.25,13.26,13.24,13.24,51264.0
2018-05-08 14:40:00,13.24,13.24,13.21,13.22,56220.0,13.24,13.24,13.21,13.22,56220.0
2018-05-08 14:50:00,13.22,13.24,13.22,13.23,56564.0,13.22,13.24,13.22,13.23,56564.0
2018-05-08 15:00:00,13.22,13.24,13.22,13.24,52616.0,13.22,13.24,13.22,13.24,52616.0
2018-05-08 15:10:00,13.24,13.27,13.23,13.26,86900.0,13.24,13.27,13.23,13.26,86900.0
2018-05-08 15:20:00,13.26,13.28,13.26,13.28,59856.0,13.26,13.28,13.26,13.28,59856.0
2018-05-08 15:30:00,13.27,13.28,13.26,13.28,88836.0,13.27,13.28,13.26,13.28,88836.0
2018-05-08 15:40:00,13.28,13.29,13.27,13.28,133292.0,13.28,13.29,13.27,13.28,133292.0
2018-05-08 15:50:00,13.28,13.31,13.28,13.3,452172.0,13.28,13.31,13.28,13.3,452172.0
2018-05-09 09:30:00,13.32,13.42,13.31,13.35,175608.0,13.32,13.42,13.31,13.35,175608.0
2018-05-09 09:40:00,13.33,13.37,13.31,13.33,64496.0,13.33,13.37,13.31,13.33,64496.0
2018-05-09 09:50:00,13.34,13.35,13.26,13.27,88352.0,13.34,13.35,13.26,13.27,88352.0
2018-05-09 10:00:00,13.26,13.32,13.24,13.31,85252.0,13.26,13.32,13.24,13.31,85252.0
2018-05-09 10:10:00,13.31,13.34,13.3,13.33,63208.0,13.31,13.34,13.3,13.33,63208.0
2018-05-09 10:20:00,13.33,13.33,13.3,13.31,70748.0,13.33,13.33,13.3,13.31,70748.0
2018-05-09 10:30:00,13.31,13.32,13.28,13.28,67252.0,13.31,13.32,13.28,13.28,67252.0
2018-05-09 10:40:00,13.28,13.29,13.27,13.29,80592.0,13.28,13.29,13.27,13.29,80592.0
2018-05-09 10:50:00,13.29,13.3,13.26,13.27,50844.0,13.29,13.3,13.26,13.27,50844.0
2018-05-09 11:00:00,13.27,13.27,13.24,13.25,91712.0,13.27,13.27,13.24,13.25,91712.0
2018-05-09 11:10:00,13.25,13.27,13.24,13.27,48936.0,13.25,13.27,13.24,13.27,48936.0
2018-05-09 11:20:00,13.27,13.28,13.25,13.26,110060.0,13.27,13.28,13.25,13.26,110060.0
2018-05-09 11:30:00,13.26,13.28,13.26,13.26,73692.0,13.26,13.28,13.26,13.26,73692.0
2018-05-09 11:40:00,13.26,13.3,13.26,13.29,83140.0,13.26,13.3,13.26,13.29,83140.0
2018-05-09 11:50:00,13.29,13.33,13.29,13.33,76644.0,13.29,13.33,13.29,13.33,76644.0
2018-05-09 12:00:00,13.32,13.33,13.3,13.31,97188.0,13.32,13.33,13.3,13.31,97188.0
2018-05-09 12:10:00,13.31,13.33,13.3,13.31,163516.0,13.31,13.33,13.3,13.31,163516.0
2018-05-09 12:20:00,13.31,13.35,13.31,13.35,79872.0,13.31,13.35,13.31,13.35,79872.0
2018-05-09 12:30:00,13.35,13.36,13.34,13.34,83148.0,13.35,13.36,13.34,13.34,83148.0
2018-05-09 12:40:00,13.34,13.42,13.33,13.41,129628.0,13.34,13.42,13.33,13.41,129628.0
2018-05-09 12:50:00,13.41,13.41,13.38,13.38,87748.0,13.41,13.41,13.38,13.38,87748.0
2018-05-09 13:00:00,13.38,13.41,13.38,13.41,63924.0,13.38,13.41,13.38,13.41,63924.0
2018-05-09 13:10:00,13.41,13.45,13.4,13.41,142632.0,13.41,13.45,13.4,13.41,142632.0
2018-05-09 13:20:00,13.41,13.43,13.41,13.42,65604.0,13.41,13.43,13.41,13.42,65604.0
2018-05-09 13:30:00,13.42,13.43,13.39,13.4,72432.0,13.42,13.43,13.39,13.4,72432.0
2018-05-09 13:40:00,13.4,13.42,13.39,13.41,51948.0,13.4,13.42,13.39,13.41,51948.0
2018-05-09 13:50:00,13.42,13.43,13.41,13.42,49264.0,13.42,13.43,13.41,13.42,49264.0
2018-05-09 14:00:00,13.43,13.43,13.41,13.42,38392.0,13.43,13.43,13.41,13.42,38392.0
2018-05-09 14:10:00,13.42,13.44,13.42,13.44,51960.0,13.42,13.44,13.42,13.44,51960.0
2018-05-09 14:20:00,13.44,13.44,13.42,13.42,79204.0,13.44,13.44,13.42,13.42,79204.0
2018-05-09 14:30:00,13.42,13.44,13.41,13.42,105228.0,13.42,13.44,13.41,13.42,105228.0
2018-05-09 14:40:00,13.42,13.45,13.42,13.44,69288.0,13.42,13.45,13.42,13.44,69288.0
2018-05-09 14:50:00,13.44,13.44,13.42,13.42,68800.0,13.44,13.44,13.42,13.42,68800.0
2018-05-09 15:00:00,13.41,13.43,13.41,13.42,87436.0,13.41,13.43,13.41,13.42,87436.0
2018-05-09 15:10:00,13.42,13.43,13.42,13.43,89656.0,13.42,13.43,13.42,13.43,89656.0
2018-05-09 15:20:00,13.43,13.45,13.43,13.45,283488.0,13.43,13.45,13.43,13.45,283488.0
2018-05-09 15:30:00,13.45,13.47,13.45,13.47,159480.0,13.45,13.47,13.45,13.47,159480.0
2018-05-09 15:40:00,13.47,13.47,13.44,13.44,204780.0,13.47,13.47,13.44,13.44,204780.0
2018-05-09 15:50:00,13.45,13.47,13.45,13.45,472964.0,13.45,13.47,13.45,13.45,472964.0
2018-05-10 09:30:00,13.48,13.54,13.46,13.53,136224.0,13.48,13.54,13.46,13.53,136224.0
2018-05-10 09:40:00,13.53,13.57,13.52,13.56,95004.0,13.53,13.57,13.52,13.56,95004.0
2018-05-10 09:50:00,13.56,13.62,13.56,13.62,112740.0,13.56,13.62,13.56,13.62,112740.0
2018-05-10 10:00:00,13.62,13.65,13.59,13.65,125256.0,13.62,13.65,13.59,13.65,125256.0
2018-05-10 10:10:00,13.65,13.65,13.57,13.58,137532.0,13.65,13.65,13.57,13.58,137532.0
2018-05-10 10:20:00,13.58,13.61,13.56,13.58,134872.0,13.58,13.61,13.56,13.58,134872.0
2018-05-10 10:30:00,13.58,13.64,13.58,13.63,150232.0,13.58,13.64,13.58,13.63,150232.0
2018-05-10 10:40:00,13.64,13.65,13.62,13.63,72996.0,13.64,13.65,13.62,13.63,72996.0
2018-05-10 10:50:00,13.63,13.65,13.63,13.63,93532.0,13.63,13.65,13.63,13.63,93532.0
2018-05-10 11:00:00,13.63,13.64,13.6,13.62,106128.0,13.63,13.64,13.6,13.62,106128.0
2018-05-10 11:10:00,13.63,13.64,13.61,13.63,91424.0,13.63,13.64,13.61,13.63,91424.0
2018-05-10 11:20:00,13.62,13.64,13.62,13.63,120260.0,13.62,13.64,13.62,13.63,120260.0
2018-05-10 11:30:00,13.63,13.63,13.6,13.6,207504.0,13.63,13.63,13.6,13.6,207504.0
2018-05-10 11:40:00,13.6,13.61,13.59,13.61,68844.0,13.6,13.61,13.59,13.61,68844.0
2018-05-10 11:50:00,13.61,13.61,13.58,13.59,62816.0,13.61,13.61,13.58,13.59,62816.0
2018-05-10 12:00:00,13.59,13.61,13.59,13.6,89912.0,13.59,13.61,13.59,13.6,89912.0
2018-05-10 12:10:00,13.6,13.62,13.59,13.61,88788.0,13.6,13.62,13.59,13.61,88788.0
2018-05-10 12:20:00,13.61,13.62,13.58,13.6,56092.0,13.61,13.62,13.58,13.6,56092.0
2018-05-10 12:30:00,13.6,13.62,13.59,13.62,53380.0,13.6,13.62,13.59,13.62,53380.0
2018-05-10 12:40:00,13.62,13.62,13.6,13.6,68984.0,13.62,13.62,13.6,13.6,68984.0
2018-05-10 12:50:00,13.6,13.62,13.59,13.61,58072.0,13.6,13.62,13.59,13.61,58072.0
2018-05-10 13:00:00,13.61,13.62,13.6,13.6,73312.0,13.61,13.62,13.6,13.6,73312.0
2018-05-10 13:10:00,13.6,13.61,13.58,13.58,61060.0,13.6,13.61,13.58,13.58,61060.0
2018-05-10 13:20:00,13.58,13.58,13.56,13.56,86592.0,13.58,13.58,13.56,13.56,86592.0
2018-05-10 13:30:00,13.56,13.56,13.54,13.55,81104.0,13.56,13.56,13.54,13.55,81104.0
2018-05-10 13:40:00,13.56,13.56,13.55,13.56,62788.0,13.56,13.56,13.55,13.56,62788.0
2018-05-10 13:50:00,13.56,13.58,13.55,13.57,74160.0,13.56,13.58,13.55,13.57,74160.0
2018-05-10 14:00:00,13.57,13.6,13.55,13.58,124148.0,13.57,13.6,13.55,13.58,124148.0
2018-05-10 14:10:00,13.58,13.59,13.56,13.56,110456.0,13.58,13.59,13.56,13.56,110456.0
2018-05-10 14:20:00,13.56,13.57,13.55,13.56,95360.0,13.56,13.57,13.55,13.56,95360.0
2018-05-10 14:30:00,13.56,13.58,13.56,13.56,100096.0,13.56,13.58,13.56,13.56,100096.0
2018-05-10 14:40:00,13.57,13.57,13.55,13.57,117964.0,13.57,13.57,13.55,13.57,117964.0
2018-05-10 14:50:00,13.56,13.57,13.55,13.55,105452.0,13.56,13.57,13.55,13.55,105452.0
2018-05-10 15:00:00,13.56,13.57,13.54,13.55,142576.0,13.56,13.57,13.54,13.55,142576.0
2018-05-10 15:10:00,13.55,13.56,13.55,13.56,152424.0,13.55,13.56,13.55,13.56,152424.0
2018-05-10 15:20:00,13.56,13.57,13.55,13.56,233768.0,13.56,13.57,13.55,13.56,233768.0
2018-05-10 15:30:00,13.56,13.59,13.55,13.56,177244.0,13.56,13.59,13.55,13.56,177244.0
2018-05-10 15:40:00,13.56,13.56,13.54,13.56,236692.0,13.56,13.56,13.54,13.56,236692.0
2018-05-10 15:50:00,13.56,13.59,13.56,13.57,523296.0,13.56,13.59,13.56,13.57,523296.0
2018-05-11 09:30:00,13.63,13.63,13.58,13.62,104604.0,13.63,13.63,13.58,13.62,104604.0
2018-05-11 09:40:00,13.61,13.65,13.59,13.59,383416.0,13.61,13.65,13.59,13.59,383416.0
2018-05-11 09:50:00,13.57,13.58,13.56,13.58,39792.0,13.57,13.58,13.56,13.58,39792.0
2018-05-11 10:00:00,13.58,13.68,13.58,13.68,69812.0,13.58,13.68,13.58,13.68,69812.0
2018-05-11 10:10:00,13.68,13.7,13.64,13.68,79600.0,13.68,13.7,13.64,13.68,79600.0
2018-05-11 10:20:00,13.67,13.7,13.66,13.69,105420.0,13.67,13.7,13.66,13.69,105420.0
2018-05-11 10:30:00,13.69,13.72,13.68,13.72,68372.0,13.69,13.72,13.68,13.72,68372.0
2018-05-11 10:40:00,13.72,13.75,13.72,13.74,107024.0,13.72,13.75,13.72,13.74,107024.0
2018-05-11 10:50:00,13.75,13.76,13.72,13.75,84180.0,13.75,13.76,13.72,13.75,84180.0
2018-05-11 11:00:00,13.75,13.77,13.73,13.73,98736.0,13.75,13.77,13.73,13.73,98736.0
2018-05-11 11:10:00,13.73,13.74,13.72,13.73,44292.0,13.73,13.74,13.72,13.73,44292.0
2018-05-11 11:20:00,13.74,13.75,13.73,13.73,60964.0,13.74,13.75,13.73,13.73,60964.0
2018-05-11 11:30:00,13.73,13.75,13.73,13.73,78080.0,13.73,13.75,13.73,13.73,78080.0
2018-05-11 11:40:00,13.74,13.74,13.72,13.72,46424.0,13.74,13.74,13.72,13.72,46424.0
2018-05-11 11:50:00,13.73,13.74,13.72,13.72,40812.0,13.73,13.74,13.72,13.72,40812.0
2018-05-11 12:00:00,13.73,13.75,13.72,13.74,42396.0,13.73,13.75,13.72,13.74,42396.0
2018-05-11 12:10:00,13.74,13.74,13.71,13.72,82480.0,13.74,13.74,13.71,13.72,82480.0
2018-05-11 12:20:00,13.72,13.73,13.71,13.71,93200.0,13.72,13.73,13.71,13.71,93200.0
2018-05-11 12:30:00,13.71,13.71,13.7,13.71,34228.0,13.71,13.71,13.7,13.71,34228.0
2018-05-11 12:40:00,13.71,13.74,13.7,13.74,63936.0,13.71,13.74,13.7,13.74,63936.0
2018-05-11 12:50:00,13.74,13.74,13.72,13.72,42084.0,13.74,13.74,13.72,13.72,42084.0
2018-05-11 13:00:00,13.72,13.74,13.72,13.74,42036.0,13.72,13.74,13.72,13.74,42036.0
2018-05-11 13:10:00,13.74,13.75,13.73,13.74,63948.0,13.74,13.75,13.73,13.74,63948.0
2018-05-11 13:20:00,13.73,13.74,13.72,13.73,28652.0,13.73,13.74,13.72,13.73,28652.0
2018-05-11 13:30:00,13.73,13.74,13.72,13.72,77028.0,13.73,13.74,13.72,13.72,77028.0
2018-05-11 13:40:00,13.72,13.73,13.72,13.72,50752.0,13.72,13.73,13.72,13.72,50752.0
2018-05-11 13:50:00,13.72,13.73,13.72,13.73,34412.0,13.72,13.73,13.72,13.73,34412.0
2018-05-11 14:00:00,13.73,13.73,13.7,13.7,46876.0,13.73,13.73,13.7,13.7,46876.0
2018-05-11 14:10:00,13.7,13.71,13.69,13.71,67956.0,13.7,13.71,13.69,13.71,67956.0
2018-05-11 14:20:00,13.71,13.72,13.7,13.71,46372.0,13.71,13.72,13.7,13.71,46372.0
2018-05-11 14:30:00,13.71,13.72,13.69,13.72,69788.0,13.71,13.72,13.69,13.72,69788.0
2018-05-11 14:40:00,13.72,13.77,13.72,13.76,98024.0,13.72,13.77,13.72,13.76,98024.0
2018-05-11 14:50:00,13.76,13.76,13.74,13.75,96984.0,13.76,13.76,13.74,13.75,96984.0
2018-05-11 15:00:00,13.75,13.76,13.74,13.75,56204.0,13.75,13.76,13.74,13.75,56204.0
2018-05-11 15:10:00,13.75,13.76,13.75,13.76,63920.0,13.75,13.76,13.75,13.76,63920.0
2018-05-11 15:20:00,13.76,13.78,13.76,13.77,110208.0,13.76,13.78,13.76,13.77,110208.0
2018-05-11 15:30:00,13.77,13.77,13.77,13.77,97212.0,13.77,13.77,13.77,13.77,97212.0
2018-05-11 15:40:00,13.77,13.78,13.77,13.78,158292.0,13.77,13.78,13.77,13.78,158292.0
2018-05-11 15:50:00,13.78,13.83,13.78,13.81,1099232.0,13.78,13.83,13.78,13.81,1099232.0
2018-05-14 09:30:00,13.84,13.88,13.8,13.8,98832.0,13.84,13.88,13.8,13.8,98832.0
2018-05-14 09:40:00,13.8,13.83,13.79,13.82,37060.0,13.8,13.83,13.79,13.82,37060.0
2018-05-14 09:50:00,13.83,13.86,13.82,13.84,235900.0,13.83,13.86,13.82,13.84,235900.0
2018-05-14 10:00:00,13.84,13.9,13.84,13.87,142752.0,13.84,13.9,13.84,13.87,142752.0
2018-05-14 10:10:00,13.87,13.87,13.77,13.8,176344.0,13.87,13.87,13.77,13.8,176344.0
2018-05-14 10:20:00,13.81,13.84,13.81,13.83,70620.0,13.81,13.84,13.81,13.83,70620.0
2018-05-14 10:30:00,13.84,13.88,13.83,13.85,147968.0,13.84,13.88,13.83,13.85,147968.0
2018-05-14 10:40:00,13.85,13.87,13.83,13.84,124412.0,13.85,13.87,13.83,13.84,124412.0
2018-05-14 10:50:00,13.84,13.87,13.84,13.86,87348.0,13.84,13.87,13.84,13.86,87348.0
2018-05-14 11:00:00,13.86,13.87,13.83,13.84,228300.0,13.86,13.87,13.83,13.84,228300.0
2018-05-14 11:10:00,13.84,13.88,13.84,13.85,55908.0,13.84,13.88,13.84,13.85,55908.0
2018-05-14 11:20:00,13.86,13.88,13.85,13.87,116944.0,13.86,13.88,13.85,13.87,116944.0
2018-05-14 11:30:00,13.86,13.87,13.84,13.84,51228.0,13.86,13.87,13.84,13.84,51228.0
2018-05-14 11:40:00,13.84,13.85,13.82,13.85,85412.0,13.84,13.85,13.82,13.85,85412.0
2018-05-14 11:50:00,13.85,13.86,13.84,13.86,78952.0,13.85,13.86,13.84,13.86,78952.0
2018-05-14 12:00:00,13.86,13.87,13.85,13.87,87964.0,13.86,13.87,13.85,13.87,87964.0
2018-05-14 12:10:00,13.87,13.87,13.85,13.86,101096.0,13.87,13.87,13.85,13.86,101096.0
2018-05-14 12:20:00,13.86,13.88,13.85,13.85,95688.0,13.86,13.88,13.85,13.85,95688.0
2018-05-14 12:30:00,13.85,13.87,13.84,13.87,57544.0,13.85,13.87,13.84,13.87,57544.0
2018-05-14 12:40:00,13.87,13.87,13.85,13.86,63124.0,13.87,13.87,13.85,13.86,63124.0
2018-05-14 12:50:00,13.86,13.86,13.84,13.84,91696.0,13.86,13.86,13.84,13.84,91696.0
2018-05-14 13:00:00,13.85,13.85,13.83,13.85,217596.0,13.85,13.85,13.83,13.85,217596.0
2018-05-14 13:10:00,13.85,13.86,13.83,13.83,260016.0,13.85,13.86,13.83,13.83,260016.0
2018-05-14 13:20:00,13.83,13.85,13.83,13.84,127080.0,13.83,13.85,13.83,13.84,127080.0
2018-05-14 13:30:00,13.84,13.85,13.83,13.84,98104.0,13.84,13.85,13.83,13.84,98104.0
2018-05-14 13:40:00,13.84,13.86,13.84,13.85,474556.0,13.84,13.86,13.84,13.85,474556.0
2018-05-14 13:50:00,13.85,13.86,13.84,13.85,128364.0,13.85,13.86,13.84,13.85,128364.0
2018-05-14 14:00:00,13.86,13.86,13.8,13.8,152808.0,13.86,13.86,13.8,13.8,152808.0
2018-05-14 14:10:00,13.8,13.83,13.79,13.82,200284.0,13.8,13.83,13.79,13.82,200284.0
2018-05-14 14:20:00,13.83,13.83,13.8,13.83,83860.0,13.83,13.83,13.8,13.83,83860.0
2018-05-14 14:30:00,13.82,13.85,13.81,13.84,126332.0,13.82,13.85,13.81,13.84,126332.0
2018-05-14 14:40:00,13.84,13.85,13.83,13.84,39984.0,13.84,13.85,13.83,13.84,39984.0
2018-05-14 14:50:00,13.84,13.87,13.83,13.87,55452.0,13.84,13.87,13.83,13.87,55452.0
2018-05-14 15:00:00,13.87,13.88,13.86,13.87,44280.0,13.87,13.88,13.86,13.87,44280.0
2018-05-14 15:10:00,13.87,13.89,13.87,13.88,59944.0,13.87,13.89,13.87,13.88,59944.0
2018-05-14 15:20:00,13.88,13.9,13.88,13.9,93140.0,13.88,13.9,13.88,13.9,93140.0
2018-05-14 15:30:00,13.9,13.9,13.89,13.9,119272.0,13.9,13.9,13.89,13.9,119272.0
2018-05-14 15:40:00,13.9,13.91,13.88,13.88,219496.0,13.9,13.91,13.88,13.88,219496.0
2018-05-14 15:50:00,13.88,13.91,13.87,13.9,510168.0,13.88,13.91,13.87,13.9,510168.0
2018-05-15 09:30:00,13.77,13.84,13.75,13.81,177764.0,13.77,13.84,13.75,13.81,177764.0
2018-05-15 09:40:00,13.81,13.83,13.79,13.81,150200.0,13.81,13.83,13.79,13.81,150200.0
2018-05-15 09:50:00,13.82,13.82,13.72,13.72,192312.0,13.82,13.82,13.72,13.72,192312.0
2018-05-15 10:00:00,13.72,13.75,13.7,13.7,159324.0,13.72,13.75,13.7,13.7,159324.0
2018-05-15 10:10:00,13.7,13.74,13.69,13.71,127608.0,13.7,13.74,13.69,13.71,127608.0
2018-05-15 10:20:00,13.71,13.72,13.68,13.68,222100.0,13.71,13.72,13.68,13.68,222100.0
2018-05-15 10:30:00,13.68,13.79,13.67,13.78,167920.0,13.68,13.79,13.67,13.78,167920.0
2018-05-15 10:40:00,13.79,13.8,13.78,13.78,256384.0,13.79,13.8,13.78,13.78,256384.0
2018-05-15 10:50:00,13.78,13.81,13.76,13.8,113396.0,13.78,13.81,13.76,13.8,113396.0
2018-05-15 11:00:00,13.8,13.81,13.78,13.8,146120.0,13.8,13.81,13.78,13.8,146120.0
2018-05-15 11:10:00,13.8,13.8,13.77,13.79,142000.0,13.8,13.8,13.77,13.79,142000.0
2018-05-15 11:20:00,13.79,13.81,13.78,13.79,56580.0,13.79,13.81,13.78,13.79,56580.0
2018-05-15 11:30:00,13.79,13.81,13.79,13.8,58728.0,13.79,13.81,13.79,13.8,58728.0
2018-05-15 11:40:00,13.8,13.83,13.79,13.83,117544.0,13.8,13.83,13.79,13.83,117544.0
2018-05-15 11:50:00,13.83,13.86,13.82,13.82,66268.0,13.83,13.86,13.82,13.82,66268.0
2018-05-15 12:00:00,13.82,13.84,13.82,13.83,100368.0,13.82,13.84,13.82,13.83,100368.0
2018-05-15 12:10:00,13.83,13.83,13.79,13.79,104396.0,13.83,13.83,13.79,13.79,104396.0
2018-05-15 12:20:00,13.78,13.81,13.78,13.81,72832.0,13.78,13.81,13.78,13.81,72832.0
2018-05-15 12:30:00,13.8,13.81,13.79,13.8,88468.0,13.8,13.81,13.79,13.8,88468.0
2018-05-15 12:40:00,13.8,13.81,13.79,13.8,87560.0,13.8,13.81,13.79,13.8,87560.0
2018-05-15 12:50:00,13.8,13.83,13.8,13.82,65684.0,13.8,13.83,13.8,13.82,65684.0
2018-05-15 13:00:00,13.82,13.83,13.82,13.83,87908.0,13.82,13.83,13.82,13.83,87908.0
2018-05-15 13:10:00,13.83,13.84,13.82,13.84,107120.0,13.83,13.84,13.82,13.84,107120.0
2018-05-15 13:20:00,13.84,13.84,13.82,13.83,75528.0,13.84,13.84,13.82,13.83,75528.0
2018-05-15 13:30:00,13.83,13.83,13.77,13.8,166308.0,13.83,13.83,13.77,13.8,166308.0
2018-05-15 13:40:00,13.8,13.81,13.79,13.8,98680.0,13.8,13.81,13.79,13.8,98680.0
2018-05-15 13:50:00,13.8,13.81,13.76,13.76,297456.0,13.8,13.81,13.76,13.76,297456.0
2018-05-15 14:00:00,13.76,13.77,13.75,13.76,170004.0,13.76,13.77,13.75,13.76,170004.0
2018-05-15 14:10:00,13.76,13.79,13.76,13.79,78852.0,13.76,13.79,13.76,13.79,78852.0
2018-05-15 14:20:00,13.79,13.81,13.77,13.8,92368.0,13.79,13.81,13.77,13.8,92368.0
2018-05-15 14:30:00,13.8,13.85,13.8,13.83,81032.0,13.8,13.85,13.8,13.83,81032.0
2018-05-15 14:40:00,13.83,13.86,13.82,13.83,125748.0,13.83,13.86,13.82,13.83,125748.0
2018-05-15 14:50:00,13.83,13.84,13.81,13.81,80008.0,13.83,13.84,13.81,13.81,80008.0
2018-05-15 15:00:00,13.81,13.83,13.81,13.82,96476.0,13.81,13.83,13.81,13.82,96476.0
2018-05-15 15:10:00,13.82,13.83,13.8,13.81,129000.0,13.82,13.83,13.8,13.81,129000.0
2018-05-15 15:20:00,13.81,13.82,13.8,13.81,150616.0,13.81,13.82,13.8,13.81,150616.0
2018-05-15 15:30:00,13.81,13.85,13.81,13.84,196580.0,13.81,13.85,13.81,13.84,196580.0
2018-05-15 15:40:00,13.85,13.85,13.82,13.84,263640.0,13.85,13.85,13.82,13.84,263640.0
2018-05-15 15:50:00,13.84,13.86,13.83,13.85,752404.0,13.84,13.86,13.83,13.85,752404.0
2018-05-16 09:30:00,13.82,13.9,13.78,13.9,62964.0,13.82,13.9,13.78,13.9,62964.0
2018-05-16 09:40:00,13.9,13.94,13.88,13.94,45280.0,13.9,13.94,13.88,13.94,45280.0
2018-05-16 09:50:00,13.93,13.95,13.91,13.94,38728.0,13.93,13.95,13.91,13.94,38728.0
2018-05-16 10:00:00,13.95,13.97,13.95,13.96,72896.0,13.95,13.97,13.95,13.96,72896.0
2018-05-16 10:10:00,13.96,13.98,13.94,13.95,61520.0,13.96,13.98,13.94,13.95,61520.0
2018-05-16 10:20:00,13.96,13.96,13.93,13.93,36944.0,13.96,13.96,13.93,13.93,36944.0
2018-05-16 10:30:00,13.93,13.95,13.91,13.92,47340.0,13.93,13.95,13.91,13.92,47340.0
2018-05-16 10:40:00,13.92,13.96,13.92,13.96,103092.0,13.92,13.96,13.92,13.96,103092.0
2018-05-16 10:50:00,13.95,13.97,13.93,13.94,65668.0,13.95,13.97,13.93,13.94,65668.0
2018-05-16 11:00:00,13.93,13.95,13.92,13.94,82284.0,13.93,13.95,13.92,13.94,82284.0
2018-05-16 11:10:00,13.94,13.95,13.92,13.94,44212.0,13.94,13.95,13.92,13.94,44212.0
2018-05-16 11:20:00,13.94,13.96,13.93,13.94,36396.0,13.94,13.96,13.93,13.94,36396.0
2018-05-16 11:30:00,13.93,13.95,13.93,13.95,57512.0,13.93,13.95,13.93,13.95,57512.0
2018-05-16 11:40:00,13.95,13.97,13.94,13.97,61680.0,13.95,13.97,13.94,13.97,61680.0
2018-05-16 11:50:00,13.96,13.98,13.96,13.98,66432.0,13.96,13.98,13.96,13.98,66432.0
2018-05-16 12:00:00,13.98,14.01,13.98,14.01,95148.0,13.98,14.01,13.98,14.01,95148.0
2018-05-16 12:10:00,14.01,14.01,13.99,14.01,58424.0,14.01,14.01,13.99,14.01,58424.0
2018-05-16 12:20:00,14.01,14.03,13.99,14.02,54108.0,14.01,14.03,13.99,14.02,54108.0
2018-05-16 12:30:00,14.01,14.05,14.01,14.03,45936.0,14.01,14.05,14.01,14.03,45936.0
2018-05-16 12:40:00,14.03,14.05,14.03,14.04,35456.0,14.03,14.05,14.03,14.04,35456.0
2018-05-16 12:50:00,14.04,14.05,14.03,14.04,62632.0,14.04,14.05,14.03,14.04,62632.0
2018-05-16 13:00:00,14.03,14.04,14.0,14.02,73180.0,14.03,14.04,14.0,14.02,73180.0
2018-05-16 13:10:00,14.02,14.03,14.01,14.03,49332.0,14.02,14.03,14.01,14.03,49332.0
2018-05-16 13:20:00,14.03,14.03,14.02,14.03,54236.0,14.03,14.03,14.02,14.03,54236.0
2018-05-16 13:30:00,14.03,14.05,14.03,14.04,53272.0,14.03,14.05,14.03,14.04,53272.0
2018-05-16 13:40:00,14.03,14.04,14.02,14.03,55972.0,14.03,14.04,14.02,14.03,55972.0
2018-05-16 13:50:00,14.04,14.06,14.03,14.06,56708.0,14.04,14.06,14.03,14.06,56708.0
2018-05-16 14:00:00,14.06,14.06,14.05,14.05,66016.0,14.06,14.06,14.05,14.05,66016.0
2018-05-16 14:10:00,14.06,14.06,14.05,14.05,54320.0,14.06,14.06,14.05,14.05,54320.0
2018-05-16 14:20:00,14.04,14.05,14.03,14.04,44072.0,14.04,14.05,14.03,14.04,44072.0
2018-05-16 14:30:00,14.04,14.05,14.04,14.05,66648.0,14.04,14.05,14.04,14.05,66648.0
2018-05-16 14:40:00,14.05,14.06,14.05,14.05,92816.0,14.05,14.06,14.05,14.05,92816.0
2018-05-16 14:50:00,14.05,14.06,14.05,14.06,75664.0,14.05,14.06,14.05,14.06,75664.0
2018-05-16 15:00:00,14.06,14.06,14.04,14.05,83016.0,14.06,14.06,14.04,14.05,83016.0
2018-05-16 15:10:00,14.05,14.06,14.03,14.05,118180.0,14.05,14.06,14.03,14.05,118180.0
2018-05-16 15:20:00,14.05,14.06,14.05,14.05,73840.0,14.05,14.06,14.05,14.05,73840.0
2018-05-16 15:30:00,14.05,14.05,14.03,14.03,117512.0,14.05,14.05,14.03,14.03,117512.0
2018-05-16 15:40:00,14.03,14.03,13.98,13.99,157192.0,14.03,14.03,13.98,13.99,157192.0
2018-05-16 15:50:00,13.99,14.04,13.99,14.03,558260.0,13.99,14.04,13.99,14.03,558260.0
2018-05-17 09:30:00,13.98,14.13,13.91,14.06,92052.0,13.98,14.13,13.91,14.06,92052.0
2018-05-17 09:40:00,14.07,14.08,14.02,14.08,41964.0,14.07,14.08,14.02,14.08,41964.0
2018-05-17 09:50:00,14.07,14.11,14.07,14.11,29840.0,14.07,14.11,14.07,14.11,29840.0
2018-05-17 10:00:00,14.11,14.17,14.11,14.15,124060.0,14.11,14.17,14.11,14.15,124060.0
2018-05-17 10:10:00,14.15,14.17,14.11,14.14,120080.0,14.15,14.17,14.11,14.14,120080.0
2018-05-17 10:20:00,14.13,14.16,14.13,14.15,54176.0,14.13,14.16,14.13,14.15,54176.0
2018-05-17 10:30:00,14.16,14.17,14.13,14.15,103444.0,14.16,14.17,14.13,14.15,103444.0
2018-05-17 10:40:00,14.15,14.16,14.13,14.14,73616.0,14.15,14.16,14.13,14.14,73616.0
2018-05-17 10:50:00,14.14,14.16,14.13,14.16,49548.0,14.14,14.16,14.13,14.16,49548.0
2018-05-17 11:00:00,14.15,14.15,14.12,14.12,66952.0,14.15,14.15,14.12,14.12,66952.0
2018-05-17 11:10:00,14.12,14.13,14.12,14.12,40912.0,14.12,14.13,14.12,14.12,40912.0
2018-05-17 11:20:00,14.12,14.13,14.12,14.13,39364.0,14.12,14.13,14.12,14.13,39364.0
2018-05-17 11:30:00,14.13,14.14,14.1,14.13,81268.0,14.13,14.14,14.1,14.13,81268.0
2018-05-17 11:40:00,14.13,14.13,14.12,14.13,134992.0,14.13,14.13,14.12,14.13,134992.0
2018-05-17 11:50:00,14.13,14.13,14.11,14.12,94564.0,14.13,14.13,14.11,14.12,94564.0
2018-05-17 12:00:00,14.13,14.13,14.1,14.11,100624.0,14.13,14.13,14.1,14.11,100624.0
2018-05-17 12:10:00,14.12,14.13,14.1,14.13,30808.0,14.12,14.13,14.1,14.13,30808.0
2018-05-17 12:20:00,14.12,14.2,14.12,14.18,247412.0,14.12,14.2,14.12,14.18,247412.0
2018-05-17 12:30:00,14.19,14.19,14.15,14.16,88124.0,14.19,14.19,14.15,14.16,88124.0
2018-05-17 12:40:00,14.15,14.15,14.13,14.13,49532.0,14.15,14.15,14.13,14.13,49532.0
2018-05-17 12:50:00,14.13,14.14,14.12,14.13,52268.0,14.13,14.14,14.12,14.13,52268.0
2018-05-17 13:00:00,14.13,14.14,14.12,14.13,49896.0,14.13,14.14,14.12,14.13,49896.0
2018-05-17 13:10:00,14.13,14.13,14.1,14.11,41360.0,14.13,14.13,14.1,14.11,41360.0
2018-05-17 13:20:00,14.11,14.13,14.11,14.12,43184.0,14.11,14.13,14.11,14.12,43184.0
2018-05-17 13:30:00,14.12,14.12,14.11,14.11,38504.0,14.12,14.12,14.11,14.11,38504.0
2018-05-17 13:40:00,14.11,14.12,14.09,14.11,56144.0,14.11,14.12,14.09,14.11,56144.0
2018-05-17 13:50:00,14.1,14.13,14.07,14.09,64484.0,14.1,14.13,14.07,14.09,64484.0
2018-05-17 14:00:00,14.09,14.11,14.06,14.1,109132.0,14.09,14.11,14.06,14.1,109132.0
2018-05-17 14:10:00,14.09,14.11,14.09,14.11,60248.0,14.09,14.11,14.09,14.11,60248.0
2018-05-17 14:20:00,14.12,14.12,14.1,14.11,78216.0,14.12,14.12,14.1,14.11,78216.0
2018-05-17 14:30:00,14.12,14.13,14.11,14.12,82248.0,14.12,14.13,14.11,14.12,82248.0
2018-05-17 14:40:00,14.12,14.13,14.11,14.12,56460.0,14.12,14.13,14.11,14.12,56460.0
2018-05-17 14:50:00,14.12,14.14,14.12,14.14,67516.0,14.12,14.14,14.12,14.14,67516.0
2018-05-17 15:00:00,14.13,14.13,14.12,14.12,150620.0,14.13,14.13,14.12,14.12,150620.0
2018-05-17 15:10:00,14.12,14.12,14.1,14.11,116720.0,14.12,14.12,14.1,14.11,116720.0
2018-05-17 15:20:00,14.11,14.12,14.08,14.08,129564.0,14.11,14.12,14.08,14.08,129564.0
2018-05-17 15:30:00,14.08,14.1,14.08,14.08,182272.0,14.08,14.1,14.08,14.08,182272.0
2018-05-17 15:40:00,14.09,14.1,14.08,14.09,284912.0,14.09,14.1,14.08,14.09,284912.0
2018-05-17 15:50:00,14.09,14.09,14.06,14.08,875016.0,14.09,14.09,14.06,14.08,875016.0
2018-05-18 09:30:00,13.89,14.0,13.76,13.87,463900.0,13.89,14.0,13.76,13.87,463900.0
2018-05-18 09:40:00,13.88,13.9,13.81,13.83,307960.0,13.88,13.9,13.81,13.83,307960.0
2018-05-18 09:50:00,13.82,13.82,13.76,13.81,219692.0,13.82,13.82,13.76,13.81,219692.0
2018-05-18 10:00:00,13.81,13.81,13.77,13.78,129888.0,13.81,13.81,13.77,13.78,129888.0
2018-05-18 10:10:00,13.78,13.8,13.77,13.79,145672.0,13.78,13.8,13.77,13.79,145672.0
2018-05-18 10:20:00,13.79,13.82,13.75,13.76,227484.0,13.79,13.82,13.75,13.76,227484.0
2018-05-18 10:30:00,13.76,13.76,13.71,13.74,213244.0,13.76,13.76,13.71,13.74,213244.0
2018-05-18 10:40:00,13.75,13.75,13.67,13.67,158200.0,13.75,13.75,13.67,13.67,158200.0
2018-05-18 10:50:00,13.67,13.68,13.63,13.64,151792.0,13.67,13.68,13.63,13.64,151792.0
2018-05-18 11:00:00,13.65,13.66,13.63,13.65,141016.0,13.65,13.66,13.63,13.65,141016.0
2018-05-18 11:10:00,13.64,13.65,13.62,13.63,162628.0,13.64,13.65,13.62,13.63,162628.0
2018-05-18 11:20:00,13.63,13.67,13.62,13.64,180820.0,13.63,13.67,13.62,13.64,180820.0
2018-05-18 11:30:00,13.64,13.7,13.63,13.7,123976.0,13.64,13.7,13.63,13.7,123976.0
2018-05-18 11:40:00,13.71,13.72,13.68,13.69,211476.0,13.71,13.72,13.68,13.69,211476.0
2018-05-18 11:50:00,13.68,13.71,13.68,13.69,87564.0,13.68,13.71,13.68,13.69,87564.0
2018-05-18 12:00:00,13.69,13.69,13.66,13.66,110848.0,13.69,13.69,13.66,13.66,110848.0
2018-05-18 12:10:00,13.66,13.67,13.65,13.67,67084.0,13.66,13.67,13.65,13.67,67084.0
2018-05-18 12:20:00,13.67,13.67,13.65,13.65,131052.0,13.67,13.67,13.65,13.65,131052.0
2018-05-18 12:30:00,13.65,13.65,13.6,13.62,142888.0,13.65,13.65,13.6,13.62,142888.0
2018-05-18 12:40:00,13.62,13.64,13.59,13.59,98780.0,13.62,13.64,13.59,13.59,98780.0
2018-05-18 12:50:00,13.59,13.6,13.55,13.56,147784.0,13.59,13.6,13.55,13.56,147784.0
2018-05-18 13:00:00,13.56,13.56,13.53,13.55,155408.0,13.56,13.56,13.53,13.55,155408.0
2018-05-18 13:10:00,13.55,13.58,13.54,13.58,269620.0,13.55,13.58,13.54,13.58,269620.0
2018-05-18 13:20:00,13.57,13.59,13.57,13.58,78820.0,13.57,13.59,13.57,13.58,78820.0
2018-05-18 13:30:00,13.58,13.58,13.55,13.56,77192.0,13.58,13.58,13.55,13.56,77192.0
2018-05-18 13:40:00,13.56,13.56,13.53,13.53,92812.0,13.56,13.56,13.53,13.53,92812.0
2018-05-18 13:50:00,13.53,13.55,13.53,13.54,81312.0,13.53,13.55,13.53,13.54,81312.0
2018-05-18 14:00:00,13.54,13.55,13.53,13.54,65060.0,13.54,13.55,13.53,13.54,65060.0
2018-05-18 14:10:00,13.55,13.56,13.54,13.55,83172.0,13.55,13.56,13.54,13.55,83172.0
2018-05-18 14:20:00,13.55,13.56,13.54,13.55,84564.0,13.55,13.56,13.54,13.55,84564.0
2018-05-18 14:30:00,13.55,13.57,13.54,13.57,121932.0,13.55,13.57,13.54,13.57,121932.0
2018-05-18 14:40:00,13.57,13.58,13.56,13.56,110692.0,13.57,13.58,13.56,13.56,110692.0
2018-05-18 14:50:00,13.56,13.57,13.56,13.56,117744.0,13.56,13.57,13.56,13.56,117744.0
2018-05-18 15:00:00,13.56,13.57,13.54,13.55,149308.0,13.56,13.57,13.54,13.55,149308.0
2018-05-18 15:10:00,13.55,13.55,13.55,13.55,97916.0,13.55,13.55,13.55,13.55,97916.0
2018-05-18 15:20:00,13.55,13.55,13.54,13.55,164216.0,13.55,13.55,13.54,13.55,164216.0
2018-05-18 15:30:00,13.55,13.55,13.52,13.53,368264.0,13.55,13.55,13.52,13.53,368264.0
2018-05-18 15:40:00,13.53,13.53,13.52,13.52,273868.0,13.53,13.53,13.52,13.52,273868.0
2018-05-18 15:50:00,13.52,13.53,13.51,13.52,858092.0,13.52,13.53,13.51,13.52,858092.0
2018-05-21 09:30:00,13.63,13.7,13.61,13.69,143048.0,13.63,13.7,13.61,13.69,143048.0
2018-05-21 09:40:00,13.69,13.77,13.69,13.73,102220.0,13.69,13.77,13.69,13.73,102220.0
2018-05-21 09:50:00,13.73,13.75,13.72,13.72,102056.0,13.73,13.75,13.72,13.72,102056.0
2018-05-21 10:00:00,13.72,13.74,13.67,13.69,93100.0,13.72,13.74,13.67,13.69,93100.0
2018-05-21 10:10:00,13.7,13.71,13.69,13.69,50268.0,13.7,13.71,13.69,13.69,50268.0
2018-05-21 10:20:00,13.69,13.69,13.63,13.64,149136.0,13.69,13.69,13.63,13.64,149136.0
2018-05-21 10:30:00,13.64,13.71,13.64,13.7,190064.0,13.64,13.71,13.64,13.7,190064.0
2018-05-21 10:40:00,13.7,13.7,13.65,13.65,132820.0,13.7,13.7,13.65,13.65,132820.0
2018-05-21 10:50:00,13.65,13.67,13.62,13.64,233632.0,13.65,13.67,13.62,13.64,233632.0
2018-05-21 11:00:00,13.64,13.65,13.62,13.63,323624.0,13.64,13.65,13.62,13.63,323624.0
2018-05-21 11:10:00,13.63,13.64,13.62,13.63,149892.0,13.63,13.64,13.62,13.63,149892.0
2018-05-21 11:20:00,13.63,13.63,13.56,13.58,273140.0,13.63,13.63,13.56,13.58,273140.0
2018-05-21 11:30:00,13.58,13.61,13.58,13.61,56576.0,13.58,13.61,13.58,13.61,56576.0
2018-05-21 11:40:00,13.6,13.62,13.6,13.62,55784.0,13.6,13.62,13.6,13.62,55784.0
2018-05-21 11:50:00,13.62,13.62,13.61,13.62,48144.0,13.62,13.62,13.61,13.62,48144.0
2018-05-21 12:00:00,13.62,13.63,13.61,13.61,81696.0,13.62,13.63,13.61,13.61,81696.0
2018-05-21 12:10:00,13.61,13.62,13.6,13.6,75700.0,13.61,13.62,13.6,13.6,75700.0
2018-05-21 12:20:00,13.61,13.61,13.56,13.57,125904.0,13.61,13.61,13.56,13.57,125904.0
2018-05-21 12:30:00,13.57,13.58,13.56,13.56,96400.0,13.57,13.58,13.56,13.56,96400.0
2018-05-21 12:40:00,13.56,13.56,13.51,13.51,241180.0,13.56,13.56,13.51,13.51,241180.0
2018-05-21 12:50:00,13.52,13.55,13.52,13.53,113308.0,13.52,13.55,13.52,13.53,113308.0
2018-05-21 13:00:00,13.53,13.56,13.53,13.56,117240.0,13.53,13.56,13.53,13.56,117240.0
2018-05-21 13:10:00,13.56,13.56,13.53,13.53,140240.0,13.56,13.56,13.53,13.53,140240.0
2018-05-21 13:20:00,13.53,13.54,13.53,13.54,59800.0,13.53,13.54,13.53,13.54,59800.0
2018-05-21 13:30:00,13.54,13.56,13.54,13.56,69804.0,13.54,13.56,13.54,13.56,69804.0
2018-05-21 13:40:00,13.56,13.56,13.54,13.56,74704.0,13.56,13.56,13.54,13.56,74704.0
2018-05-21 13:50:00,13.56,13.56,13.54,13.55,66852.0,13.56,13.56,13.54,13.55,66852.0
2018-05-21 14:00:00,13.55,13.55,13.52,13.53,159016.0,13.55,13.55,13.52,13.53,159016.0
2018-05-21 14:10:00,13.53,13.53,13.5,13.5,130668.0,13.53,13.53,13.5,13.5,130668.0
2018-05-21 14:20:00,13.5,13.51,13.49,13.49,94188.0,13.5,13.51,13.49,13.49,94188.0
2018-05-21 14:30:00,13.49,13.49,13.44,13.47,280544.0,13.49,13.49,13.44,13.47,280544.0
2018-05-21 14:40:00,13.48,13.48,13.46,13.47,181888.0,13.48,13.48,13.46,13.47,181888.0
2018-05-21 14:50:00,13.47,13.49,13.47,13.48,141428.0,13.47,13.49,13.47,13.48,141428.0
2018-05-21 15:00:00,13.48,13.49,13.48,13.49,219648.0,13.48,13.49,13.48,13.49,219648.0
2018-05-21 15:10:00,13.49,13.51,13.49,13.5,161476.0,13.49,13.51,13.49,13.5,161476.0
2018-05-21 15:20:00,13.5,13.52,13.5,13.51,218756.0,13.5,13.52,13.5,13.51,218756.0
2018-05-21 15:30:00,13.51,13.51,13.5,13.51,235952.0,13.51,13.51,13.5,13.51,235952.0
2018-05-21 15:40:00,13.51,13.51,13.49,13.5,364700.0,13.51,13.51,13.49,13.5,364700.0
2018-05-21 15:50:00,13.5,13.51,13.49,13.49,994256.0,13.5,13.51,13.49,13.49,994256.0
2018-05-22 09:30:00,13.59,13.61,13.5,13.59,129128.0,13.59,13.61,13.5,13.59,129128.0
2018-05-22 09:40:00,13.59,13.59,13.45,13.46,136240.0,13.59,13.59,13.45,13.46,136240.0
2018-05-22 09:50:00,13.47,13.48,13.43,13.44,192852.0,13.47,13.48,13.43,13.44,192852.0
2018-05-22 10:00:00,13.44,13.46,13.38,13.39,169648.0,13.44,13.46,13.38,13.39,169648.0
2018-05-22 10:10:00,13.39,13.39,13.34,13.37,250876.0,13.39,13.39,13.34,13.37,250876.0
2018-05-22 10:20:00,13.37,13.38,13.34,13.34,184804.0,13.37,13.38,13.34,13.34,184804.0
2018-05-22 10:30:00,13.34,13.37,13.34,13.36,177676.0,13.34,13.37,13.34,13.36,177676.0
2018-05-22 10:40:00,13.36,13.37,13.31,13.32,223608.0,13.36,13.37,13.31,13.32,223608.0
2018-05-22 10:50:00,13.32,13.37,13.31,13.34,183860.0,13.32,13.37,13.31,13.34,183860.0
2018-05-22 11:00:00,13.33,13.37,13.33,13.35,172032.0,13.33,13.37,13.33,13.35,172032.0
2018-05-22 11:10:00,13.35,13.36,13.35,13.35,190096.0,13.35,13.36,13.35,13.35,190096.0
2018-05-22 11:20:00,13.34,13.36,13.33,13.35,183300.0,13.34,13.36,13.33,13.35,183300.0
2018-05-22 11:30:00,13.35,13.38,13.33,13.33,971980.0,13.35,13.38,13.33,13.33,971980.0
2018-05-22 11:40:00,13.33,13.35,13.33,13.34,491088.0,13.33,13.35,13.33,13.34,491088.0
2018-05-22 11:50:00,13.34,13.35,13.33,13.34,195828.0,13.34,13.35,13.33,13.34,195828.0
2018-05-22 12:00:00,13.34,13.35,13.32,13.32,297080.0,13.34,13.35,13.32,13.32,297080.0
2018-05-22 12:10:00,13.32,13.35,13.31,13.33,155204.0,13.32,13.35,13.31,13.33,155204.0
2018-05-22 12:20:00,13.32,13.33,13.31,13.32,112304.0,13.32,13.33,13.31,13.32,112304.0
2018-05-22 12:30:00,13.32,13.32,13.31,13.31,63272.0,13.32,13.32,13.31,13.31,63272.0
2018-05-22 12:40:00,13.31,13.33,13.3,13.32,196228.0,13.31,13.33,13.3,13.32,196228.0
2018-05-22 12:50:00,13.31,13.34,13.3,13.33,226388.0,13.31,13.34,13.3,13.33,226388.0
2018-05-22 13:00:00,13.33,13.34,13.3,13.3,131276.0,13.33,13.34,13.3,13.3,131276.0
2018-05-22 13:10:00,13.3,13.31,13.3,13.3,120172.0,13.3,13.31,13.3,13.3,120172.0
2018-05-22 13:20:00,13.3,13.3,13.27,13.28,121632.0,13.3,13.3,13.27,13.28,121632.0
2018-05-22 13:30:00,13.29,13.32,13.28,13.32,172384.0,13.29,13.32,13.28,13.32,172384.0
2018-05-22 13:40:00,13.32,13.32,13.29,13.3,84408.0,13.32,13.32,13.29,13.3,84408.0
2018-05-22 13:50:00,13.3,13.3,13.28,13.29,115408.0,13.3,13.3,13.28,13.29,115408.0
2018-05-22 14:00:00,13.29,13.31,13.29,13.3,103848.0,13.29,13.31,13.29,13.3,103848.0
2018-05-22 14:10:00,13.3,13.31,13.29,13.29,145000.0,13.3,13.31,13.29,13.29,145000.0
2018-05-22 14:20:00,13.29,13.31,13.29,13.3,122308.0,13.29,13.31,13.29,13.3,122308.0
2018-05-22 14:30:00,13.3,13.3,13.29,13.3,100140.0,13.3,13.3,13.29,13.3,100140.0
2018-05-22 14:40:00,13.3,13.3,13.28,13.3,111992.0,13.3,13.3,13.28,13.3,111992.0
2018-05-22 14:50:00,13.3,13.31,13.28,13.28,178932.0,13.3,13.31,13.28,13.28,178932.0
2018-05-22 15:00:00,13.28,13.3,13.28,13.29,168112.0,13.28,13.3,13.28,13.29,168112.0
2018-05-22 15:10:00,13.29,13.31,13.29,13.29,151972.0,13.29,13.31,13.29,13.29,151972.0
2018-05-22 15:20:00,13.29,13.31,13.29,13.29,204860.0,13.29,13.31,13.29,13.29,204860.0
2018-05-22 15:30:00,13.3,13.3,13.24,13.27,444268.0,13.3,13.3,13.24,13.27,444268.0
2018-05-22 15:40:00,13.27,13.28,13.24,13.26,630336.0,13.27,13.28,13.24,13.26,630336.0
2018-05-22 15:50:00,13.26,13.27,13.24,13.25,1070092.0,13.26,13.27,13.24,13.25,1070092.0
2018-05-23 09:30:00,13.24,13.3,13.18,13.26,320268.0,13.24,13.3,13.18,13.26,320268.0
2018-05-23 09:40:00,13.26,13.28,13.23,13.23,155220.0,13.26,13.28,13.23,13.23,155220.0
2018-05-23 09:50:00,13.24,13.24,13.2,13.2,85464.0,13.24,13.24,13.2,13.2,85464.0
2018-05-23 10:00:00,13.2,13.27,13.19,13.27,101836.0,13.2,13.27,13.19,13.27,101836.0
2018-05-23 10:10:00,13.27,13.27,13.24,13.24,139408.0,13.27,13.27,13.24,13.24,139408.0
2018-05-23 10:20:00,13.24,13.24,13.2,13.22,199252.0,13.24,13.24,13.2,13.22,199252.0
2018-05-23 10:30:00,13.22,13.24,13.21,13.24,183928.0,13.22,13.24,13.21,13.24,183928.0
2018-05-23 10:40:00,13.23,13.24,13.19,13.19,166964.0,13.23,13.24,13.19,13.19,166964.0
2018-05-23 10:50:00,13.19,13.22,13.19,13.21,332140.0,13.19,13.22,13.19,13.21,332140.0
2018-05-23 11:00:00,13.21,13.22,13.21,13.22,223420.0,13.21,13.22,13.21,13.22,223420.0
2018-05-23 11:10:00,13.22,13.26,13.22,13.24,371548.0,13.22,13.26,13.22,13.24,371548.0
2018-05-23 11:20:00,13.24,13.25,13.22,13.23,165612.0,13.24,13.25,13.22,13.23,165612.0
2018-05-23 11:30:00,13.23,13.23,13.22,13.22,348520.0,13.23,13.23,13.22,13.22,348520.0
2018-05-23 11:40:00,13.22,13.24,13.22,13.24,241576.0,13.22,13.24,13.22,13.24,241576.0
2018-05-23 11:50:00,13.24,13.24,13.22,13.22,92860.0,13.24,13.24,13.22,13.22,92860.0
2018-05-23 12:00:00,13.22,13.22,13.19,13.19,78740.0,13.22,13.22,13.19,13.19,78740.0
2018-05-23 12:10:00,13.19,13.19,13.16,13.16,97328.0,13.19,13.19,13.16,13.16,97328.0
2018-05-23 12:20:00,13.16,13.17,13.14,13.15,98684.0,13.16,13.17,13.14,13.15,98684.0
2018-05-23 12:30:00,13.15,13.19,13.15,13.18,87860.0,13.15,13.19,13.15,13.18,87860.0
2018-05-23 12:40:00,13.19,13.21,13.19,13.2,89504.0,13.19,13.21,13.19,13.2,89504.0
2018-05-23 12:50:00,13.21,13.21,13.2,13.2,57740.0,13.21,13.21,13.2,13.2,57740.0
2018-05-23 13:00:00,13.2,13.2,13.19,13.2,93596.0,13.2,13.2,13.19,13.2,93596.0
2018-05-23 13:10:00,13.2,13.2,13.19,13.19,89688.0,13.2,13.2,13.19,13.19,89688.0
2018-05-23 13:20:00,13.19,13.2,13.18,13.19,70272.0,13.19,13.2,13.18,13.19,70272.0
2018-05-23 13:30:00,13.19,13.19,13.15,13.15,117088.0,13.19,13.19,13.15,13.15,117088.0
2018-05-23 13:40:00,13.15,13.18,13.15,13.17,103184.0,13.15,13.18,13.15,13.17,103184.0
2018-05-23 13:50:00,13.17,13.2,13.17,13.2,193896.0,13.17,13.2,13.17,13.2,193896.0
2018-05-23 14:00:00,13.2,13.22,13.19,13.22,354600.0,13.2,13.22,13.19,13.22,354600.0
2018-05-23 14:10:00,13.22,13.23,13.21,13.22,211084.0,13.22,13.23,13.21,13.22,211084.0
2018-05-23 14:20:00,13.23,13.23,13.2,13.21,112572.0,13.23,13.23,13.2,13.21,112572.0
2018-05-23 14:30:00,13.21,13.21,13.17,13.17,117708.0,13.21,13.21,13.17,13.17,117708.0
2018-05-23 14:40:00,13.17,13.18,13.17,13.17,138532.0,13.17,13.18,13.17,13.17,138532.0
2018-05-23 14:50:00,13.17,13.18,13.17,13.18,273844.0,13.17,13.18,13.17,13.18,273844.0
2018-05-23 15:00:00,13.18,13.2,13.18,13.2,288200.0,13.18,13.2,13.18,13.2,288200.0
2018-05-23 15:10:00,13.2,13.23,13.19,13.22,351928.0,13.2,13.23,13.19,13.22,351928.0
2018-05-23 15:20:00,13.22,13.23,13.2,13.22,321116.0,13.22,13.23,13.2,13.22,321116.0
2018-05-23 15:30:00,13.22,13.22,13.21,13.22,481968.0,13.22,13.22,13.21,13.22,481968.0
2018-05-23 15:40:00,13.22,13.23,13.21,13.22,447344.0,13.22,13.23,13.21,13.22,447344.0
2018-05-23 15:50:00,13.23,13.24,13.21,13.24,1384136.0,13.23,13.24,13.21,13.24,1384136.0
2018-05-24 09:30:00,13.17,13.63,13.04,13.2,598908.0,13.17,13.63,13.04,13.2,598908.0
2018-05-24 09:40:00,13.23,13.52,13.2,13.2,385472.0,13.23,13.52,13.2,13.2,385472.0
2018-05-24 09:50:00,13.21,13.29,13.18,13.24,219556.0,13.21,13.29,13.18,13.24,219556.0
2018-05-24 10:00:00,13.24,13.36,13.24,13.31,446424.0,13.24,13.36,13.24,13.31,446424.0
2018-05-24 10:10:00,13.31,13.37,13.29,13.3,307868.0,13.31,13.37,13.29,13.3,307868.0
2018-05-24 10:20:00,13.3,13.33,13.26,13.26,263660.0,13.3,13.33,13.26,13.26,263660.0
2018-05-24 10:30:00,13.26,13.35,13.25,13.33,220656.0,13.26,13.35,13.25,13.33,220656.0
2018-05-24 10:40:00,13.33,13.34,13.27,13.3,214288.0,13.33,13.34,13.27,13.3,214288.0
2018-05-24 10:50:00,13.3,13.31,13.22,13.24,209128.0,13.3,13.31,13.22,13.24,209128.0
2018-05-24 11:00:00,13.24,13.31,13.22,13.23,248832.0,13.24,13.31,13.22,13.23,248832.0
2018-05-24 11:10:00,13.22,13.24,13.16,13.16,221512.0,13.22,13.24,13.16,13.16,221512.0
2018-05-24 11:20:00,13.17,13.17,13.09,13.14,244060.0,13.17,13.17,13.09,13.14,244060.0
2018-05-24 11:30:00,13.14,13.22,13.14,13.17,185596.0,13.14,13.22,13.14,13.17,185596.0
2018-05-24 11:40:00,13.16,13.16,13.1,13.13,164708.0,13.16,13.16,13.1,13.13,164708.0
2018-05-24 11:50:00,13.13,13.2,13.13,13.2,225132.0,13.13,13.2,13.13,13.2,225132.0
2018-05-24 12:00:00,13.2,13.24,13.2,13.24,218072.0,13.2,13.24,13.2,13.24,218072.0
2018-05-24 12:10:00,13.25,13.29,13.24,13.29,197024.0,13.25,13.29,13.24,13.29,197024.0
2018-05-24 12:20:00,13.29,13.29,13.24,13.28,169492.0,13.29,13.29,13.24,13.28,169492.0
2018-05-24 12:30:00,13.28,13.28,13.25,13.27,137880.0,13.28,13.28,13.25,13.27,137880.0
2018-05-24 12:40:00,13.27,13.27,13.24,13.26,232312.0,13.27,13.27,13.24,13.26,232312.0
2018-05-24 12:50:00,13.26,13.28,13.25,13.27,171036.0,13.26,13.28,13.25,13.27,171036.0
2018-05-24 13:00:00,13.27,13.29,13.24,13.26,156524.0,13.27,13.29,13.24,13.26,156524.0
2018-05-24 13:10:00,13.26,13.28,13.25,13.25,83852.0,13.26,13.28,13.25,13.25,83852.0
2018-05-24 13:20:00,13.24,13.25,13.22,13.22,65604.0,13.24,13.25,13.22,13.22,65604.0
2018-05-24 13:30:00,13.22,13.22,13.2,13.21,101384.0,13.22,13.22,13.2,13.21,101384.0
2018-05-24 13:40:00,13.21,13.21,13.19,13.19,97308.0,13.21,13.21,13.19,13.19,97308.0
2018-05-24 13:50:00,13.2,13.2,13.14,13.18,142912.0,13.2,13.2,13.14,13.18,142912.0
2018-05-24 14:00:00,13.19,13.19,13.13,13.16,136924.0,13.19,13.19,13.13,13.16,136924.0
2018-05-24 14:10:00,13.16,13.19,13.16,13.18,137244.0,13.16,13.19,13.16,13.18,137244.0
2018-05-24 14:20:00,13.18,13.22,13.17,13.19,163000.0,13.18,13.22,13.17,13.19,163000.0
2018-05-24 14:30:00,13.18,13.21,13.17,13.19,231844.0,13.18,13.21,13.17,13.19,231844.0
2018-05-24 14:40:00,13.19,13.21,13.18,13.2,122140.0,13.19,13.21,13.18,13.2,122140.0
2018-05-24 14:50:00,13.2,13.23,13.19,13.22,170100.0,13.2,13.23,13.19,13.22,170100.0
2018-05-24 15:00:00,13.22,13.23,13.19,13.21,183656.0,13.22,13.23,13.19,13.21,183656.0
2018-05-24 15:10:00,13.22,13.22,13.2,13.21,143220.0,13.22,13.22,13.2,13.21,143220.0
2018-05-24 15:20:00,13.21,13.21,13.18,13.2,278732.0,13.21,13.21,13.18,13.2,278732.0
2018-05-24 15:30:00,13.2,13.22,13.19,13.19,186464.0,13.2,13.22,13.19,13.19,186464.0
2018-05-24 15:40:00,13.19,13.2,13.18,13.18,402532.0,13.19,13.2,13.18,13.18,402532.0
2018-05-24 15:50:00,13.18,13.21,13.16,13.18,903448.0,13.18,13.21,13.16,13.18,903448.0
2018-05-25 09:30:00,13.25,13.38,13.21,13.32,340440.0,13.25,13.38,13.21,13.32,340440.0
2018-05-25 09:40:00,13.33,13.38,13.31,13.38,320464.0,13.33,13.38,13.31,13.38,320464.0
2018-05-25 09:50:00,13.38,13.38,13.32,13.32,237892.0,13.38,13.38,13.32,13.32,237892.0
2018-05-25 10:00:00,13.31,13.33,13.29,13.32,248492.0,13.31,13.33,13.29,13.32,248492.0
2018-05-25 10:10:00,13.32,13.34,13.28,13.33,229400.0,13.32,13.34,13.28,13.33,229400.0
2018-05-25 10:20:00,13.33,13.39,13.33,13.38,130252.0,13.33,13.39,13.33,13.38,130252.0
2018-05-25 10:30:00,13.38,13.43,13.38,13.42,145416.0,13.38,13.43,13.38,13.42,145416.0
2018-05-25 10:40:00,13.42,13.45,13.41,13.43,185348.0,13.42,13.45,13.41,13.43,185348.0
2018-05-25 10:50:00,13.43,13.47,13.43,13.47,145448.0,13.43,13.47,13.43,13.47,145448.0
2018-05-25 11:00:00,13.47,13.5,13.46,13.5,175496.0,13.47,13.5,13.46,13.5,175496.0
2018-05-25 11:10:00,13.5,13.53,13.49,13.52,178572.0,13.5,13.53,13.49,13.52,178572.0
2018-05-25 11:20:00,13.52,13.55,13.5,13.54,152808.0,13.52,13.55,13.5,13.54,152808.0
2018-05-25 11:30:00,13.54,13.56,13.52,13.55,220792.0,13.54,13.56,13.52,13.55,220792.0
2018-05-25 11:40:00,13.55,13.56,13.53,13.53,324592.0,13.55,13.56,13.53,13.53,324592.0
2018-05-25 11:50:00,13.53,13.54,13.51,13.53,152200.0,13.53,13.54,13.51,13.53,152200.0
2018-05-25 12:00:00,13.53,13.56,13.53,13.55,157540.0,13.53,13.56,13.53,13.55,157540.0
2018-05-25 12:10:00,13.55,13.56,13.54,13.55,118068.0,13.55,13.56,13.54,13.55,118068.0
2018-05-25 12:20:00,13.55,13.59,13.55,13.58,115028.0,13.55,13.59,13.55,13.58,115028.0
2018-05-25 12:30:00,13.58,13.59,13.56,13.56,124840.0,13.58,13.59,13.56,13.56,124840.0
2018-05-25 12:40:00,13.56,13.57,13.56,13.57,81984.0,13.56,13.57,13.56,13.57,81984.0
2018-05-25 12:50:00,13.57,13.58,13.55,13.56,89540.0,13.57,13.58,13.55,13.56,89540.0
2018-05-25 13:00:00,13.56,13.58,13.56,13.58,87436.0,13.56,13.58,13.56,13.58,87436.0
2018-05-25 13:10:00,13.58,13.59,13.56,13.56,80948.0,13.58,13.59,13.56,13.56,80948.0
2018-05-25 13:20:00,13.56,13.56,13.55,13.56,84300.0,13.56,13.56,13.55,13.56,84300.0
2018-05-25 13:30:00,13.56,13.56,13.54,13.54,100120.0,13.56,13.56,13.54,13.54,100120.0
2018-05-25 13:40:00,13.54,13.54,13.53,13.53,98596.0,13.54,13.54,13.53,13.53,98596.0
2018-05-25 13:50:00,13.54,13.54,13.52,13.53,114036.0,13.54,13.54,13.52,13.53,114036.0
2018-05-25 14:00:00,13.53,13.53,13.52,13.53,133420.0,13.53,13.53,13.52,13.53,133420.0
2018-05-25 14:10:00,13.53,13.54,13.53,13.53,67020.0,13.53,13.54,13.53,13.53,67020.0
2018-05-25 14:20:00,13.53,13.55,13.52,13.55,158512.0,13.53,13.55,13.52,13.55,158512.0
2018-05-25 14:30:00,13.55,13.56,13.54,13.54,113844.0,13.55,13.56,13.54,13.54,113844.0
2018-05-25 14:40:00,13.54,13.54,13.52,13.53,181332.0,13.54,13.54,13.52,13.53,181332.0
2018-05-25 14:50:00,13.54,13.59,13.53,13.59,218584.0,13.54,13.59,13.53,13.59,218584.0
2018-05-25 15:00:00,13.59,13.59,13.56,13.57,186208.0,13.59,13.59,13.56,13.57,186208.0
2018-05-25 15:10:00,13.57,13.58,13.56,13.57,199392.0,13.57,13.58,13.56,13.57,199392.0
2018-05-25 15:20:00,13.57,13.58,13.56,13.58,208812.0,13.57,13.58,13.56,13.58,208812.0
2018-05-25 15:30:00,13.58,13.6,13.58,13.58,218032.0,13.58,13.6,13.58,13.58,218032.0
2018-05-25 15:40:00,13.58,13.58,13.55,13.56,382092.0,13.58,13.58,13.55,13.56,382092.0
2018-05-25 15:50:00,13.56,13.58,13.55,13.56,774156.0,13.56,13.58,13.55,13.56,774156.0
2018-05-29 09:30:00,13.54,13.84,13.53,13.84,485140.0,13.54,13.84,13.53,13.84,485140.0
2018-05-29 09:40:00,13.84,13.88,13.81,13.81,327748.0,13.84,13.88,13.81,13.81,327748.0
2018-05-29 09:50:00,13.81,13.86,13.8,13.85,283524.0,13.81,13.86,13.8,13.85,283524.0
2018-05-29 10:00:00,13.85,13.85,13.78,13.79,264672.0,13.85,13.85,13.78,13.79,264672.0
2018-05-29 10:10:00,13.79,13.8,13.73,13.77,290948.0,13.79,13.8,13.73,13.77,290948.0
2018-05-29 10:20:00,13.76,13.81,13.76,13.81,316968.0,13.76,13.81,13.76,13.81,316968.0
2018-05-29 10:30:00,13.8,13.8,13.74,13.79,220864.0,13.8,13.8,13.74,13.79,220864.0
2018-05-29 10:40:00,13.79,13.87,13.79,13.84,245560.0,13.79,13.87,13.79,13.84,245560.0
2018-05-29 10:50:00,13.84,13.85,13.78,13.79,250572.0,13.84,13.85,13.78,13.79,250572.0
2018-05-29 11:00:00,13.8,13.8,13.76,13.78,203204.0,13.8,13.8,13.76,13.78,203204.0
2018-05-29 11:10:00,13.78,13.87,13.78,13.86,302424.0,13.78,13.87,13.78,13.86,302424.0
2018-05-29 11:20:00,13.86,13.89,13.85,13.88,197612.0,13.86,13.89,13.85,13.88,197612.0
2018-05-29 11:30:00,13.88,13.88,13.83,13.84,204304.0,13.88,13.88,13.83,13.84,204304.0
2018-05-29 11:40:00,13.84,13.84,13.77,13.8,188072.0,13.84,13.84,13.77,13.8,188072.0
2018-05-29 11:50:00,13.8,13.81,13.78,13.78,158288.0,13.8,13.81,13.78,13.78,158288.0
2018-05-29 12:00:00,13.78,13.78,13.7,13.7,193884.0,13.78,13.78,13.7,13.7,193884.0
2018-05-29 12:10:00,13.7,13.72,13.67,13.72,212072.0,13.7,13.72,13.67,13.72,212072.0
2018-05-29 12:20:00,13.72,13.75,13.72,13.73,135976.0,13.72,13.75,13.72,13.73,135976.0
2018-05-29 12:30:00,13.73,13.78,13.73,13.77,146892.0,13.73,13.78,13.73,13.77,146892.0
2018-05-29 12:40:00,13.77,13.8,13.77,13.8,114948.0,13.77,13.8,13.77,13.8,114948.0
2018-05-29 12:50:00,13.8,13.81,13.79,13.8,133700.0,13.8,13.81,13.79,13.8,133700.0
2018-05-29 13:00:00,13.8,13.81,13.76,13.78,142900.0,13.8,13.81,13.76,13.78,142900.0
2018-05-29 13:10:00,13.78,13.78,13.76,13.78,120344.0,13.78,13.78,13.76,13.78,120344.0
2018-05-29 13:20:00,13.77,13.79,13.76,13.76,104256.0,13.77,13.79,13.76,13.76,104256.0
2018-05-29 13:30:00,13.76,13.76,13.74,13.75,128356.0,13.76,13.76,13.74,13.75,128356.0
2018-05-29 13:40:00,13.75,13.8,13.75,13.79,136852.0,13.75,13.8,13.75,13.79,136852.0
2018-05-29 13:50:00,13.79,13.81,13.79,13.8,154184.0,13.79,13.81,13.79,13.8,154184.0
2018-05-29 14:00:00,13.8,13.8,13.76,13.78,134144.0,13.8,13.8,13.76,13.78,134144.0
2018-05-29 14:10:00,13.78,13.79,13.75,13.78,157124.0,13.78,13.79,13.75,13.78,157124.0
2018-05-29 14:20:00,13.78,13.79,13.77,13.79,165264.0,13.78,13.79,13.77,13.79,165264.0
2018-05-29 14:30:00,13.79,13.81,13.79,13.8,139132.0,13.79,13.81,13.79,13.8,139132.0
2018-05-29 14:40:00,13.8,13.81,13.78,13.81,210344.0,13.8,13.81,13.78,13.81,210344.0
2018-05-29 14:50:00,13.8,13.8,13.77,13.77,189844.0,13.8,13.8,13.77,13.77,189844.0
2018-05-29 15:00:00,13.77,13.78,13.75,13.76,213856.0,13.77,13.78,13.75,13.76,213856.0
2018-05-29 15:10:00,13.76,13.78,13.76,13.77,213568.0,13.76,13.78,13.76,13.77,213568.0
2018-05-29 15:20:00,13.77,13.79,13.75,13.79,252288.0,13.77,13.79,13.75,13.79,252288.0
2018-05-29 15:30:00,13.79,13.86,13.79,13.86,355020.0,13.79,13.86,13.79,13.86,355020.0
2018-05-29 15:40:00,13.86,13.87,13.83,13.86,474960.0,13.86,13.87,13.83,13.86,474960.0
2018-05-29 15:50:00,13.86,13.87,13.85,13.86,925876.0,13.86,13.87,13.85,13.86,925876.0
2018-05-30 09:30:00,13.89,14.06,13.89,14.03,356464.0,13.89,14.06,13.89,14.03,356464.0
2018-05-30 09:40:00,14.02,14.03,13.93,13.95,217560.0,14.02,14.03,13.93,13.95,217560.0
2018-05-30 09:50:00,13.95,13.96,13.91,13.96,182968.0,13.95,13.96,13.91,13.96,182968.0
2018-05-30 10:00:00,13.96,13.96,13.9,13.91,234584.0,13.96,13.96,13.9,13.91,234584.0
2018-05-30 10:10:00,13.91,13.92,13.9,13.92,201096.0,13.91,13.92,13.9,13.92,201096.0
2018-05-30 10:20:00,13.92,13.92,13.88,13.89,185716.0,13.92,13.92,13.88,13.89,185716.0
2018-05-30 10:30:00,13.89,13.9,13.86,13.86,190376.0,13.89,13.9,13.86,13.86,190376.0
2018-05-30 10:40:00,13.86,13.9,13.85,13.88,179268.0,13.86,13.9,13.85,13.88,179268.0
2018-05-30 10:50:00,13.88,13.9,13.88,13.89,168480.0,13.88,13.9,13.88,13.89,168480.0
2018-05-30 11:00:00,13.9,13.9,13.88,13.89,178204.0,13.9,13.9,13.88,13.89,178204.0
2018-05-30 11:10:00,13.89,13.91,13.89,13.9,214940.0,13.89,13.91,13.89,13.9,214940.0
2018-05-30 11:20:00,13.89,13.95,13.88,13.95,150784.0,13.89,13.95,13.88,13.95,150784.0
2018-05-30 11:30:00,13.95,14.04,13.95,14.03,358212.0,13.95,14.04,13.95,14.03,358212.0
2018-05-30 11:40:00,14.04,14.04,13.97,13.99,303676.0,14.04,14.04,13.97,13.99,303676.0
2018-05-30 11:50:00,13.99,14.03,13.98,14.0,90324.0,13.99,14.03,13.98,14.0,90324.0
2018-05-30 12:00:00,14.0,14.01,13.98,13.99,106412.0,14.0,14.01,13.98,13.99,106412.0
2018-05-30 12:10:00,13.99,14.01,13.98,13.99,78352.0,13.99,14.01,13.98,13.99,78352.0
2018-05-30 12:20:00,13.99,14.03,13.99,14.02,85620.0,13.99,14.03,13.99,14.02,85620.0
2018-05-30 12:30:00,14.02,14.03,13.99,13.99,105652.0,14.02,14.03,13.99,13.99,105652.0
2018-05-30 12:40:00,13.99,14.04,13.97,14.04,169548.0,13.99,14.04,13.97,14.04,169548.0
2018-05-30 12:50:00,14.04,14.05,14.03,14.05,64636.0,14.04,14.05,14.03,14.05,64636.0
2018-05-30 13:00:00,14.05,14.07,14.03,14.07,119200.0,14.05,14.07,14.03,14.07,119200.0
2018-05-30 13:10:00,14.06,14.1,14.06,14.09,86872.0,14.06,14.1,14.06,14.09,86872.0
2018-05-30 13:20:00,14.09,14.1,14.08,14.09,72492.0,14.09,14.1,14.08,14.09,72492.0
2018-05-30 13:30:00,14.08,14.09,14.07,14.08,65720.0,14.08,14.09,14.07,14.08,65720.0
2018-05-30 13:40:00,14.09,14.09,14.07,14.09,77876.0,14.09,14.09,14.07,14.09,77876.0
2018-05-30 13:50:00,14.1,14.11,14.09,14.09,112480.0,14.1,14.11,14.09,14.09,112480.0
2018-05-30 14:00:00,14.1,14.1,14.08,14.09,78912.0,14.1,14.1,14.08,14.09,78912.0
2018-05-30 14:10:00,14.09,14.12,14.09,14.1,113476.0,14.09,14.12,14.09,14.1,113476.0
2018-05-30 14:20:00,14.1,14.12,14.1,14.12,96796.0,14.1,14.12,14.1,14.12,96796.0
2018-05-30 14:30:00,14.12,14.12,14.1,14.11,112432.0,14.12,14.12,14.1,14.11,112432.0
2018-05-30 14:40:00,14.11,14.12,14.1,14.11,125848.0,14.11,14.12,14.1,14.11,125848.0
2018-05-30 14:50:00,14.11,14.12,14.1,14.1,109912.0,14.11,14.12,14.1,14.1,109912.0
2018-05-30 15:00:00,14.11,14.12,14.1,14.1,162280.0,14.11,14.12,14.1,14.1,162280.0
2018-05-30 15:10:00,14.1,14.1,14.09,14.1,154016.0,14.1,14.1,14.09,14.1,154016.0
2018-05-30 15:20:00,14.1,14.1,14.08,14.08,153840.0,14.1,14.1,14.08,14.08,153840.0
2018-05-30 15:30:00,14.08,14.08,14.06,14.06,174500.0,14.08,14.08,14.06,14.06,174500.0
2018-05-30 15:40:00,14.06,14.06,14.04,14.05,372128.0,14.06,14.06,14.04,14.05,372128.0
2018-05-30 15:50:00,14.05,14.06,14.02,14.04,1270748.0,14.05,14.06,14.02,14.04,1270748.0
2018-05-31 09:30:00,14.08,14.14,14.02,14.04,236844.0,14.08,14.14,14.02,14.04,236844.0
2018-05-31 09:40:00,14.04,14.05,13.97,13.97,169688.0,14.04,14.05,13.97,13.97,169688.0
2018-05-31 09:50:00,13.97,14.0,13.95,13.99,181120.0,13.97,14.0,13.95,13.99,181120.0
2018-05-31 10:00:00,13.99,14.0,13.97,13.97,151120.0,13.99,14.0,13.97,13.97,151120.0
2018-05-31 10:10:00,13.97,13.99,13.94,13.94,138684.0,13.97,13.99,13.94,13.94,138684.0
2018-05-31 10:20:00,13.94,13.95,13.92,13.93,134148.0,13.94,13.95,13.92,13.93,134148.0
2018-05-31 10:30:00,13.93,13.94,13.86,13.9,176040.0,13.93,13.94,13.86,13.9,176040.0
2018-05-31 10:40:00,13.89,13.89,13.8,13.81,117968.0,13.89,13.89,13.8,13.81,117968.0
2018-05-31 10:50:00,13.81,13.91,13.8,13.89,194156.0,13.81,13.91,13.8,13.89,194156.0
2018-05-31 11:00:00,13.88,13.92,13.88,13.91,137824.0,13.88,13.92,13.88,13.91,137824.0
2018-05-31 11:10:00,13.91,13.93,13.86,13.86,135068.0,13.91,13.93,13.86,13.86,135068.0
2018-05-31 11:20:00,13.86,13.88,13.85,13.88,96420.0,13.86,13.88,13.85,13.88,96420.0
2018-05-31 11:30:00,13.88,13.89,13.86,13.89,95288.0,13.88,13.89,13.86,13.89,95288.0
2018-05-31 11:40:00,13.89,13.9,13.88,13.9,113268.0,13.89,13.9,13.88,13.9,113268.0
2018-05-31 11:50:00,13.9,13.92,13.89,13.9,80688.0,13.9,13.92,13.89,13.9,80688.0
2018-05-31 12:00:00,13.89,13.9,13.87,13.87,111444.0,13.89,13.9,13.87,13.87,111444.0
2018-05-31 12:10:00,13.87,13.88,13.84,13.85,86416.0,13.87,13.88,13.84,13.85,86416.0
2018-05-31 12:20:00,13.85,13.86,13.82,13.82,132852.0,13.85,13.86,13.82,13.82,132852.0
2018-05-31 12:30:00,13.82,13.82,13.8,13.8,105108.0,13.82,13.82,13.8,13.8,105108.0
2018-05-31 12:40:00,13.8,13.81,13.8,13.81,103992.0,13.8,13.81,13.8,13.81,103992.0
2018-05-31 12:50:00,13.81,13.85,13.81,13.85,120552.0,13.81,13.85,13.81,13.85,120552.0
2018-05-31 13:00:00,13.85,13.86,13.81,13.82,121044.0,13.85,13.86,13.81,13.82,121044.0
2018-05-31 13:10:00,13.82,13.83,13.8,13.83,121528.0,13.82,13.83,13.8,13.83,121528.0
2018-05-31 13:20:00,13.83,13.83,13.81,13.82,83380.0,13.83,13.83,13.81,13.82,83380.0
2018-05-31 13:30:00,13.82,13.83,13.78,13.79,85356.0,13.82,13.83,13.78,13.79,85356.0
2018-05-31 13:40:00,13.8,13.81,13.79,13.8,116320.0,13.8,13.81,13.79,13.8,116320.0
2018-05-31 13:50:00,13.8,13.8,13.74,13.76,116676.0,13.8,13.8,13.74,13.76,116676.0
2018-05-31 14:00:00,13.76,13.76,13.72,13.76,111080.0,13.76,13.76,13.72,13.76,111080.0
2018-05-31 14:10:00,13.76,13.79,13.76,13.78,150572.0,13.76,13.79,13.76,13.78,150572.0
2018-05-31 14:20:00,13.78,13.78,13.76,13.76,115052.0,13.78,13.78,13.76,13.76,115052.0
2018-05-31 14:30:00,13.76,13.77,13.75,13.75,139168.0,13.76,13.77,13.75,13.75,139168.0
2018-05-31 14:40:00,13.75,13.75,13.73,13.73,105244.0,13.75,13.75,13.73,13.73,105244.0
2018-05-31 14:50:00,13.73,13.74,13.7,13.71,229676.0,13.73,13.74,13.7,13.71,229676.0
2018-05-31 15:00:00,13.71,13.78,13.71,13.78,163108.0,13.71,13.78,13.71,13.78,163108.0
2018-05-31 15:10:00,13.78,13.79,13.77,13.78,209968.0,13.78,13.79,13.77,13.78,209968.0
2018-05-31 15:20:00,13.78,13.78,13.76,13.76,225576.0,13.78,13.78,13.76,13.76,225576.0
2018-05-31 15:30:00,13.77,13.8,13.76,13.8,297064.0,13.77,13.8,13.76,13.8,297064.0
2018-05-31 15:40:00,13.8,13.8,13.78,13.79,361056.0,13.8,13.8,13.78,13.79,361056.0
2018-05-31 15:50:00,13.79,13.79,13.66,13.71,3992292.0,13.79,13.79,13.66,13.71,3992292.0
2018-06-01 09:30:00,13.8,13.92,13.72,13.89,224232.0,13.8,13.92,13.72,13.89,224232.0
2018-06-01 09:40:00,13.89,13.9,13.86,13.86,57876.0,13.89,13.9,13.86,13.86,57876.0
2018-06-01 09:50:00,13.86,13.87,13.8,13.84,101572.0,13.86,13.87,13.8,13.84,101572.0
2018-06-01 10:00:00,13.84,13.85,13.81,13.83,91300.0,13.84,13.85,13.81,13.83,91300.0
2018-06-01 10:10:00,13.83,13.84,13.81,13.81,90228.0,13.83,13.84,13.81,13.81,90228.0
2018-06-01 10:20:00,13.82,13.85,13.82,13.84,86432.0,13.82,13.85,13.82,13.84,86432.0
2018-06-01 10:30:00,13.85,13.89,13.84,13.89,92428.0,13.85,13.89,13.84,13.89,92428.0
2018-06-01 10:40:00,13.88,13.89,13.86,13.89,67872.0,13.88,13.89,13.86,13.89,67872.0
2018-06-01 10:50:00,13.88,13.91,13.88,13.91,109568.0,13.88,13.91,13.88,13.91,109568.0
2018-06-01 11:00:00,13.91,13.96,13.91,13.96,109808.0,13.91,13.96,13.91,13.96,109808.0
2018-06-01 11:10:00,13.96,13.99,13.95,13.99,107932.0,13.96,13.99,13.95,13.99,107932.0
2018-06-01 11:20:00,13.99,14.02,13.98,13.98,169640.0,13.99,14.02,13.98,13.98,169640.0
2018-06-01 11:30:00,13.98,13.98,13.94,13.95,132140.0,13.98,13.98,13.94,13.95,132140.0
2018-06-01 11:40:00,13.95,13.95,13.92,13.92,53000.0,13.95,13.95,13.92,13.92,53000.0
2018-06-01 11:50:00,13.91,13.91,13.88,13.88,62680.0,13.91,13.91,13.88,13.88,62680.0
2018-06-01 12:00:00,13.88,13.9,13.88,13.88,74192.0,13.88,13.9,13.88,13.88,74192.0
2018-06-01 12:10:00,13.88,13.88,13.84,13.85,106912.0,13.88,13.88,13.84,13.85,106912.0
2018-06-01 12:20:00,13.85,13.85,13.81,13.81,106824.0,13.85,13.85,13.81,13.81,106824.0
2018-06-01 12:30:00,13.81,13.85,13.81,13.84,98932.0,13.81,13.85,13.81,13.84,98932.0
2018-06-01 12:40:00,13.84,13.86,13.84,13.85,65072.0,13.84,13.86,13.84,13.85,65072.0
2018-06-01 12:50:00,13.85,13.88,13.85,13.86,68656.0,13.85,13.88,13.85,13.86,68656.0
2018-06-01 13:00:00,13.86,13.89,13.86,13.89,56408.0,13.86,13.89,13.86,13.89,56408.0
2018-06-01 13:10:00,13.89,13.9,13.88,13.89,73420.0,13.89,13.9,13.88,13.89,73420.0
2018-06-01 13:20:00,13.89,13.9,13.85,13.87,96912.0,13.89,13.9,13.85,13.87,96912.0
2018-06-01 13:30:00,13.87,13.88,13.85,13.85,56724.0,13.87,13.88,13.85,13.85,56724.0
2018-06-01 13:40:00,13.85,13.86,13.85,13.86,50760.0,13.85,13.86,13.85,13.86,50760.0
2018-06-01 13:50:00,13.86,13.86,13.83,13.83,83116.0,13.86,13.86,13.83,13.83,83116.0
2018-06-01 14:00:00,13.83,13.85,13.83,13.84,93508.0,13.83,13.85,13.83,13.84,93508.0
2018-06-01 14:10:00,13.84,13.86,13.84,13.86,75528.0,13.84,13.86,13.84,13.86,75528.0
2018-06-01 14:20:00,13.86,13.9,13.86,13.9,138436.0,13.86,13.9,13.86,13.9,138436.0
2018-06-01 14:30:00,13.9,13.9,13.89,13.89,111096.0,13.9,13.9,13.89,13.89,111096.0
2018-06-01 14:40:00,13.9,13.91,13.9,13.91,140940.0,13.9,13.91,13.9,13.91,140940.0
2018-06-01 14:50:00,13.91,13.92,13.88,13.88,209964.0,13.91,13.92,13.88,13.88,209964.0
2018-06-01 15:00:00,13.89,13.9,13.87,13.88,77524.0,13.89,13.9,13.87,13.88,77524.0
2018-06-01 15:10:00,13.87,13.88,13.86,13.87,120644.0,13.87,13.88,13.86,13.87,120644.0
2018-06-01 15:20:00,13.87,13.87,13.86,13.87,134952.0,13.87,13.87,13.86,13.87,134952.0
2018-06-01 15:30:00,13.87,13.88,13.86,13.87,126836.0,13.87,13.88,13.86,13.87,126836.0
2018-06-01 15:40:00,13.86,13.89,13.86,13.89,257664.0,13.86,13.89,13.86,13.89,257664.0
2018-06-01 15:50:00,13.89,13.92,13.87,13.89,732876.0,13.89,13.92,13.87,13.89,732876.0
2018-06-04 09:30:00,13.91,13.97,13.9,13.92,159284.0,13.91,13.97,13.9,13.92,159284.0
2018-06-04 09:40:00,13.92,13.99,13.91,13.98,104716.0,13.92,13.99,13.91,13.98,104716.0
2018-06-04 09:50:00,13.98,13.98,13.96,13.96,78556.0,13.98,13.98,13.96,13.96,78556.0
2018-06-04 10:00:00,13.96,13.97,13.95,13.95,105572.0,13.96,13.97,13.95,13.95,105572.0
2018-06-04 10:10:00,13.96,13.96,13.94,13.95,80944.0,13.96,13.96,13.94,13.95,80944.0
2018-06-04 10:20:00,13.96,13.96,13.9,13.92,122168.0,13.96,13.96,13.9,13.92,122168.0
2018-06-04 10:30:00,13.91,13.93,13.9,13.91,107316.0,13.91,13.93,13.9,13.91,107316.0
2018-06-04 10:40:00,13.91,13.92,13.88,13.88,84288.0,13.91,13.92,13.88,13.88,84288.0
2018-06-04 10:50:00,13.89,13.92,13.88,13.9,125284.0,13.89,13.92,13.88,13.9,125284.0
2018-06-04 11:00:00,13.9,13.92,13.89,13.9,82148.0,13.9,13.92,13.89,13.9,82148.0
2018-06-04 11:10:00,13.9,13.92,13.89,13.92,89940.0,13.9,13.92,13.89,13.92,89940.0
2018-06-04 11:20:00,13.92,13.92,13.9,13.92,94680.0,13.92,13.92,13.9,13.92,94680.0
2018-06-04 11:30:00,13.92,13.92,13.9,13.92,109812.0,13.92,13.92,13.9,13.92,109812.0
2018-06-04 11:40:00,13.92,13.96,13.92,13.94,75964.0,13.92,13.96,13.92,13.94,75964.0
2018-06-04 11:50:00,13.94,13.95,13.93,13.94,69844.0,13.94,13.95,13.93,13.94,69844.0
2018-06-04 12:00:00,13.94,13.94,13.91,13.91,92544.0,13.94,13.94,13.91,13.91,92544.0
2018-06-04 12:10:00,13.91,13.92,13.91,13.91,44228.0,13.91,13.92,13.91,13.91,44228.0
2018-06-04 12:20:00,13.92,13.92,13.91,13.91,51836.0,13.92,13.92,13.91,13.91,51836.0
2018-06-04 12:30:00,13.91,13.92,13.9,13.91,60096.0,13.91,13.92,13.9,13.91,60096.0
2018-06-04 12:40:00,13.91,13.91,13.9,13.91,107740.0,13.91,13.91,13.9,13.91,107740.0
2018-06-04 12:50:00,13.91,13.91,13.89,13.9,67012.0,13.91,13.91,13.89,13.9,67012.0
2018-06-04 13:00:00,13.9,13.9,13.88,13.88,70644.0,13.9,13.9,13.88,13.88,70644.0
2018-06-04 13:10:00,13.88,13.89,13.88,13.88,63604.0,13.88,13.89,13.88,13.88,63604.0
2018-06-04 13:20:00,13.89,13.9,13.88,13.88,84880.0,13.89,13.9,13.88,13.88,84880.0
2018-06-04 13:30:00,13.88,13.88,13.87,13.88,71928.0,13.88,13.88,13.87,13.88,71928.0
2018-06-04 13:40:00,13.88,13.9,13.87,13.88,65904.0,13.88,13.9,13.87,13.88,65904.0
2018-06-04 13:50:00,13.88,13.9,13.88,13.89,86048.0,13.88,13.9,13.88,13.89,86048.0
2018-06-04 14:00:00,13.89,13.93,13.89,13.92,126536.0,13.89,13.93,13.89,13.92,126536.0
2018-06-04 14:10:00,13.92,13.93,13.91,13.93,76952.0,13.92,13.93,13.91,13.93,76952.0
2018-06-04 14:20:00,13.93,13.93,13.9,13.9,151008.0,13.93,13.93,13.9,13.9,151008.0
2018-06-04 14:30:00,13.9,13.93,13.9,13.92,110008.0,13.9,13.93,13.9,13.92,110008.0
2018-06-04 14:40:00,13.93,13.95,13.92,13.94,79932.0,13.93,13.95,13.92,13.94,79932.0
2018-06-04 14:50:00,13.94,13.97,13.94,13.97,105388.0,13.94,13.97,13.94,13.97,105388.0
2018-06-04 15:00:00,13.97,13.98,13.96,13.96,327572.0,13.97,13.98,13.96,13.96,327572.0
2018-06-04 15:10:00,13.96,13.99,13.95,13.99,386352.0,13.96,13.99,13.95,13.99,386352.0
2018-06-04 15:20:00,13.99,13.99,13.96,13.96,301540.0,13.99,13.99,13.96,13.96,301540.0
2018-06-04 15:30:00,13.96,13.97,13.96,13.96,357332.0,13.96,13.97,13.96,13.96,357332.0
2018-06-04 15:40:00,13.96,13.97,13.94,13.95,668448.0,13.96,13.97,13.94,13.95,668448.0
2018-06-04 15:50:00,13.95,14.04,13.95,14.03,1986500.0,13.95,14.04,13.95,14.03,1986500.0
2018-06-05 09:30:00,13.99,14.12,13.99,14.09,182580.0,13.99,14.12,13.99,14.09,182580.0
2018-06-05 09:40:00,14.09,14.17,14.08,14.17,91340.0,14.09,14.17,14.08,14.17,91340.0
2018-06-05 09:50:00,14.17,14.21,14.13,14.2,112268.0,14.17,14.21,14.13,14.2,112268.0
2018-06-05 10:00:00,14.21,14.29,14.2,14.27,219504.0,14.21,14.29,14.2,14.27,219504.0
2018-06-05 10:10:00,14.27,14.28,14.24,14.27,177492.0,14.27,14.28,14.24,14.27,177492.0
2018-06-05 10:20:00,14.27,14.27,14.25,14.26,210224.0,14.27,14.27,14.25,14.26,210224.0
2018-06-05 10:30:00,14.26,14.27,14.26,14.26,186880.0,14.26,14.27,14.26,14.26,186880.0
2018-06-05 10:40:00,14.26,14.28,14.26,14.28,303132.0,14.26,14.28,14.26,14.28,303132.0
2018-06-05 10:50:00,14.28,14.31,14.27,14.29,308508.0,14.28,14.31,14.27,14.29,308508.0
2018-06-05 11:00:00,14.3,14.3,14.26,14.26,155520.0,14.3,14.3,14.26,14.26,155520.0
2018-06-05 11:10:00,14.26,14.3,14.26,14.29,128284.0,14.26,14.3,14.26,14.29,128284.0
2018-06-05 11:20:00,14.29,14.3,14.27,14.3,105688.0,14.29,14.3,14.27,14.3,105688.0
2018-06-05 11:30:00,14.3,14.3,14.27,14.27,182620.0,14.3,14.3,14.27,14.27,182620.0
2018-06-05 11:40:00,14.27,14.3,14.27,14.3,64668.0,14.27,14.3,14.27,14.3,64668.0
2018-06-05 11:50:00,14.3,14.31,14.3,14.31,117908.0,14.3,14.31,14.3,14.31,117908.0
2018-06-05 12:00:00,14.31,14.31,14.24,14.28,381064.0,14.31,14.31,14.24,14.28,381064.0
2018-06-05 12:10:00,14.28,14.29,14.26,14.27,132804.0,14.28,14.29,14.26,14.27,132804.0
2018-06-05 12:20:00,14.27,14.27,14.25,14.26,143932.0,14.27,14.27,14.25,14.26,143932.0
2018-06-05 12:30:00,14.26,14.27,14.25,14.26,93892.0,14.26,14.27,14.25,14.26,93892.0
2018-06-05 12:40:00,14.26,14.27,14.26,14.26,135260.0,14.26,14.27,14.26,14.26,135260.0
2018-06-05 12:50:00,14.26,14.27,14.25,14.27,128124.0,14.26,14.27,14.25,14.27,128124.0
2018-06-05 13:00:00,14.27,14.28,14.27,14.28,69364.0,14.27,14.28,14.27,14.28,69364.0
2018-06-05 13:10:00,14.28,14.29,14.27,14.28,89124.0,14.28,14.29,14.27,14.28,89124.0
2018-06-05 13:20:00,14.28,14.28,14.27,14.28,282628.0,14.28,14.28,14.27,14.28,282628.0
2018-06-05 13:30:00,14.28,14.3,14.28,14.3,273140.0,14.28,14.3,14.28,14.3,273140.0
2018-06-05 13:40:00,14.3,14.3,14.27,14.27,171912.0,14.3,14.3,14.27,14.27,171912.0
2018-06-05 13:50:00,14.28,14.29,14.28,14.28,58284.0,14.28,14.29,14.28,14.28,58284.0
2018-06-05 14:00:00,14.28,14.29,14.28,14.28,63720.0,14.28,14.29,14.28,14.28,63720.0
2018-06-05 14:10:00,14.28,14.29,14.28,14.29,97940.0,14.28,14.29,14.28,14.29,97940.0
2018-06-05 14:20:00,14.29,14.29,14.27,14.28,99544.0,14.29,14.29,14.27,14.28,99544.0
2018-06-05 14:30:00,14.28,14.29,14.27,14.28,86532.0,14.28,14.29,14.27,14.28,86532.0
2018-06-05 14:40:00,14.29,14.29,14.28,14.29,98760.0,14.29,14.29,14.28,14.29,98760.0
2018-06-05 14:50:00,14.28,14.3,14.28,14.29,102892.0,14.28,14.3,14.28,14.29,102892.0
2018-06-05 15:00:00,14.29,14.29,14.28,14.28,111668.0,14.29,14.29,14.28,14.28,111668.0
2018-06-05 15:10:00,14.28,14.28,14.27,14.28,139400.0,14.28,14.28,14.27,14.28,139400.0
2018-06-05 15:20:00,14.27,14.27,14.26,14.27,172132.0,14.27,14.27,14.26,14.27,172132.0
2018-06-05 15:30:00,14.27,14.29,14.27,14.28,216588.0,14.27,14.29,14.27,14.28,216588.0
2018-06-05 15:40:00,14.28,14.31,14.28,14.31,241932.0,14.28,14.31,14.28,14.31,241932.0
2018-06-05 15:50:00,14.31,14.33,14.31,14.33,1024620.0,14.31,14.33,14.31,14.33,1024620.0
2018-06-06 09:30:00,14.29,14.35,14.24,14.24,191736.0,14.29,14.35,14.24,14.24,191736.0
2018-06-06 09:40:00,14.24,14.26,14.16,14.18,151464.0,14.24,14.26,14.16,14.18,151464.0
2018-06-06 09:50:00,14.18,14.24,14.18,14.21,97228.0,14.18,14.24,14.18,14.21,97228.0
2018-06-06 10:00:00,14.21,14.22,14.18,14.21,213456.0,14.21,14.22,14.18,14.21,213456.0
2018-06-06 10:10:00,14.21,14.22,14.2,14.21,188748.0,14.21,14.22,14.2,14.21,188748.0
2018-06-06 10:20:00,14.21,14.22,14.2,14.2,94284.0,14.21,14.22,14.2,14.2,94284.0
2018-06-06 10:30:00,14.2,14.22,14.17,14.18,144012.0,14.2,14.22,14.17,14.18,144012.0
2018-06-06 10:40:00,14.18,14.19,14.16,14.16,117300.0,14.18,14.19,14.16,14.16,117300.0
2018-06-06 10:50:00,14.16,14.19,14.16,14.19,111876.0,14.16,14.19,14.16,14.19,111876.0
2018-06-06 11:00:00,14.19,14.22,14.19,14.22,128212.0,14.19,14.22,14.19,14.22,128212.0
2018-06-06 11:10:00,14.22,14.25,14.22,14.24,126160.0,14.22,14.25,14.22,14.24,126160.0
2018-06-06 11:20:00,14.25,14.28,14.25,14.28,77716.0,14.25,14.28,14.25,14.28,77716.0
2018-06-06 11:30:00,14.28,14.29,14.26,14.27,70028.0,14.28,14.29,14.26,14.27,70028.0
2018-06-06 11:40:00,14.27,14.3,14.27,14.27,94384.0,14.27,14.3,14.27,14.27,94384.0
2018-06-06 11:50:00,14.27,14.28,14.25,14.27,124796.0,14.27,14.28,14.25,14.27,124796.0
2018-06-06 12:00:00,14.27,14.27,14.23,14.24,96404.0,14.27,14.27,14.23,14.24,96404.0
2018-06-06 12:10:00,14.24,14.25,14.24,14.24,98768.0,14.24,14.25,14.24,14.24,98768.0
2018-06-06 12:20:00,14.24,14.24,14.24,14.24,93836.0,14.24,14.24,14.24,14.24,93836.0
2018-06-06 12:30:00,14.24,14.25,14.21,14.22,90124.0,14.24,14.25,14.21,14.22,90124.0
2018-06-06 12:40:00,14.22,14.23,14.2,14.23,184136.0,14.22,14.23,14.2,14.23,184136.0
2018-06-06 12:50:00,14.23,14.27,14.22,14.25,67728.0,14.23,14.27,14.22,14.25,67728.0
2018-06-06 13:00:00,14.25,14.27,14.23,14.24,75360.0,14.25,14.27,14.23,14.24,75360.0
2018-06-06 13:10:00,14.24,14.24,14.22,14.23,68536.0,14.24,14.24,14.22,14.23,68536.0
2018-06-06 13:20:00,14.22,14.23,14.21,14.23,58772.0,14.22,14.23,14.21,14.23,58772.0
2018-06-06 13:30:00,14.23,14.24,14.22,14.24,61284.0,14.23,14.24,14.22,14.24,61284.0
2018-06-06 13:40:00,14.24,14.24,14.23,14.24,60020.0,14.24,14.24,14.23,14.24,60020.0
2018-06-06 13:50:00,14.24,14.24,14.23,14.24,71984.0,14.24,14.24,14.23,14.24,71984.0
2018-06-06 14:00:00,14.23,14.27,14.23,14.26,109096.0,14.23,14.27,14.23,14.26,109096.0
2018-06-06 14:10:00,14.26,14.27,14.25,14.27,62956.0,14.26,14.27,14.25,14.27,62956.0
2018-06-06 14:20:00,14.27,14.28,14.26,14.26,92284.0,14.27,14.28,14.26,14.26,92284.0
2018-06-06 14:30:00,14.26,14.29,14.26,14.29,68512.0,14.26,14.29,14.26,14.29,68512.0
2018-06-06 14:40:00,14.29,14.29,14.27,14.29,81936.0,14.29,14.29,14.27,14.29,81936.0
2018-06-06 14:50:00,14.29,14.29,14.28,14.28,67600.0,14.29,14.29,14.28,14.28,67600.0
2018-06-06 15:00:00,14.28,14.3,14.28,14.29,101980.0,14.28,14.3,14.28,14.29,101980.0
2018-06-06 15:10:00,14.29,14.31,14.29,14.3,95728.0,14.29,14.31,14.29,14.3,95728.0
2018-06-06 15:20:00,14.3,14.31,14.29,14.29,104376.0,14.3,14.31,14.29,14.29,104376.0
2018-06-06 15:30:00,14.3,14.3,14.28,14.28,122596.0,14.3,14.3,14.28,14.28,122596.0
2018-06-06 15:40:00,14.29,14.3,14.27,14.27,203644.0,14.29,14.3,14.27,14.27,203644.0
2018-06-06 15:50:00,14.28,14.31,14.27,14.29,693952.0,14.28,14.31,14.27,14.29,693952.0
2018-06-07 09:30:00,14.36,14.36,14.27,14.33,107132.0,14.36,14.36,14.27,14.33,107132.0
2018-06-07 09:40:00,14.31,14.34,14.29,14.29,27184.0,14.31,14.34,14.29,14.29,27184.0
2018-06-07 09:50:00,14.29,14.31,14.28,14.31,36388.0,14.29,14.31,14.28,14.31,36388.0
2018-06-07 10:00:00,14.31,14.33,14.29,14.29,45600.0,14.31,14.33,14.29,14.29,45600.0
2018-06-07 10:10:00,14.3,14.3,14.27,14.28,65540.0,14.3,14.3,14.27,14.28,65540.0
2018-06-07 10:20:00,14.27,14.28,14.25,14.25,61344.0,14.27,14.28,14.25,14.25,61344.0
2018-06-07 10:30:00,14.25,14.25,14.21,14.22,70184.0,14.25,14.25,14.21,14.22,70184.0
2018-06-07 10:40:00,14.21,14.22,14.2,14.2,55776.0,14.21,14.22,14.2,14.2,55776.0
2018-06-07 10:50:00,14.21,14.25,14.21,14.24,77904.0,14.21,14.25,14.21,14.24,77904.0
2018-06-07 11:00:00,14.24,14.25,14.21,14.22,47772.0,14.24,14.25,14.21,14.22,47772.0
2018-06-07 11:10:00,14.22,14.22,14.2,14.21,55628.0,14.22,14.22,14.2,14.21,55628.0
2018-06-07 11:20:00,14.22,14.22,14.2,14.21,53400.0,14.22,14.22,14.2,14.21,53400.0
2018-06-07 11:30:00,14.21,14.21,14.19,14.2,50940.0,14.21,14.21,14.19,14.2,50940.0
2018-06-07 11:40:00,14.2,14.21,14.19,14.19,45472.0,14.2,14.21,14.19,14.19,45472.0
2018-06-07 11:50:00,14.19,14.19,14.17,14.18,52836.0,14.19,14.19,14.17,14.18,52836.0
2018-06-07 12:00:00,14.18,14.19,14.17,14.18,55308.0,14.18,14.19,14.17,14.18,55308.0
2018-06-07 12:10:00,14.18,14.18,14.15,14.15,38800.0,14.18,14.18,14.15,14.15,38800.0
2018-06-07 12:20:00,14.15,14.17,14.15,14.17,64772.0,14.15,14.17,14.15,14.17,64772.0
2018-06-07 12:30:00,14.17,14.17,14.14,14.15,38840.0,14.17,14.17,14.14,14.15,38840.0
2018-06-07 12:40:00,14.15,14.15,14.12,14.13,61236.0,14.15,14.15,14.12,14.13,61236.0
2018-06-07 12:50:00,14.13,14.13,14.11,14.12,72776.0,14.13,14.13,14.11,14.12,72776.0
2018-06-07 13:00:00,14.12,14.14,14.12,14.13,51936.0,14.12,14.14,14.12,14.13,51936.0
2018-06-07 13:10:00,14.13,14.13,14.12,14.12,60164.0,14.13,14.13,14.12,14.12,60164.0
2018-06-07 13:20:00,14.13,14.16,14.13,14.13,63152.0,14.13,14.16,14.13,14.13,63152.0
2018-06-07 13:30:00,14.13,14.15,14.12,14.12,52192.0,14.13,14.15,14.12,14.12,52192.0
2018-06-07 13:40:00,14.12,14.16,14.11,14.16,41368.0,14.12,14.16,14.11,14.16,41368.0
2018-06-07 13:50:00,14.16,14.16,14.15,14.15,54420.0,14.16,14.16,14.15,14.15,54420.0
2018-06-07 14:00:00,14.15,14.18,14.15,14.18,92428.0,14.15,14.18,14.15,14.18,92428.0
2018-06-07 14:10:00,14.17,14.2,14.17,14.2,61404.0,14.17,14.2,14.17,14.2,61404.0
2018-06-07 14:20:00,14.2,14.21,14.19,14.2,73272.0,14.2,14.21,14.19,14.2,73272.0
2018-06-07 14:30:00,14.21,14.22,14.21,14.22,67832.0,14.21,14.22,14.21,14.22,67832.0
2018-06-07 14:40:00,14.22,14.22,14.21,14.21,88504.0,14.22,14.22,14.21,14.21,88504.0
2018-06-07 14:50:00,14.21,14.23,14.21,14.22,66556.0,14.21,14.23,14.21,14.22,66556.0
2018-06-07 15:00:00,14.22,14.23,14.21,14.22,94948.0,14.22,14.23,14.21,14.22,94948.0
2018-06-07 15:10:00,14.22,14.23,14.22,14.23,60264.0,14.22,14.23,14.22,14.23,60264.0
2018-06-07 15:20:00,14.23,14.26,14.23,14.25,113196.0,14.23,14.26,14.23,14.25,113196.0
2018-06-07 15:30:00,14.25,14.26,14.24,14.26,132580.0,14.25,14.26,14.24,14.26,132580.0
2018-06-07 15:40:00,14.26,14.26,14.24,14.25,140524.0,14.26,14.26,14.24,14.25,140524.0
2018-06-07 15:50:00,14.25,14.29,14.25,14.27,1204384.0,14.25,14.29,14.25,14.27,1204384.0
2018-06-08 09:30:00,14.24,14.28,14.23,14.25,115132.0,14.24,14.28,14.23,14.25,115132.0
2018-06-08 09:40:00,14.26,14.28,14.23,14.25,43320.0,14.26,14.28,14.23,14.25,43320.0
2018-06-08 09:50:00,14.24,14.32,14.24,14.31,46948.0,14.24,14.32,14.24,14.31,46948.0
2018-06-08 10:00:00,14.31,14.38,14.31,14.35,98324.0,14.31,14.38,14.31,14.35,98324.0
2018-06-08 10:10:00,14.35,14.37,14.32,14.37,59080.0,14.35,14.37,14.32,14.37,59080.0
2018-06-08 10:20:00,14.37,14.37,14.34,14.35,72808.0,14.37,14.37,14.34,14.35,72808.0
2018-06-08 10:30:00,14.34,14.35,14.29,14.29,57248.0,14.34,14.35,14.29,14.29,57248.0
2018-06-08 10:40:00,14.29,14.31,14.26,14.31,47200.0,14.29,14.31,14.26,14.31,47200.0
2018-06-08 10:50:00,14.31,14.36,14.31,14.33,71112.0,14.31,14.36,14.31,14.33,71112.0
2018-06-08 11:00:00,14.32,14.35,14.29,14.34,55576.0,14.32,14.35,14.29,14.34,55576.0
2018-06-08 11:10:00,14.34,14.35,14.33,14.35,54936.0,14.34,14.35,14.33,14.35,54936.0
2018-06-08 11:20:00,14.35,14.35,14.32,14.34,76768.0,14.35,14.35,14.32,14.34,76768.0
2018-06-08 11:30:00,14.34,14.35,14.34,14.35,42880.0,14.34,14.35,14.34,14.35,42880.0
2018-06-08 11:40:00,14.35,14.36,14.33,14.33,96744.0,14.35,14.36,14.33,14.33,96744.0
2018-06-08 11:50:00,14.32,14.34,14.32,14.33,35712.0,14.32,14.34,14.32,14.33,35712.0
2018-06-08 12:00:00,14.33,14.34,14.32,14.33,30660.0,14.33,14.34,14.32,14.33,30660.0
2018-06-08 12:10:00,14.33,14.34,14.32,14.33,35412.0,14.33,14.34,14.32,14.33,35412.0
2018-06-08 12:20:00,14.33,14.35,14.33,14.34,34000.0,14.33,14.35,14.33,14.34,34000.0
2018-06-08 12:30:00,14.34,14.36,14.34,14.36,30332.0,14.34,14.36,14.34,14.36,30332.0
2018-06-08 12:40:00,14.35,14.36,14.35,14.35,40360.0,14.35,14.36,14.35,14.35,40360.0
2018-06-08 12:50:00,14.35,14.37,14.35,14.37,32200.0,14.35,14.37,14.35,14.37,32200.0
2018-06-08 13:00:00,14.37,14.37,14.35,14.35,50428.0,14.37,14.37,14.35,14.35,50428.0
2018-06-08 13:10:00,14.35,14.36,14.35,14.35,31492.0,14.35,14.36,14.35,14.35,31492.0
2018-06-08 13:20:00,14.35,14.36,14.34,14.36,44676.0,14.35,14.36,14.34,14.36,44676.0
2018-06-08 13:30:00,14.36,14.38,14.36,14.36,60160.0,14.36,14.38,14.36,14.36,60160.0
2018-06-08 13:40:00,14.36,14.38,14.36,14.38,33916.0,14.36,14.38,14.36,14.38,33916.0
2018-06-08 13:50:00,14.38,14.38,14.36,14.38,72284.0,14.38,14.38,14.36,14.38,72284.0
2018-06-08 14:00:00,14.38,14.4,14.38,14.39,54824.0,14.38,14.4,14.38,14.39,54824.0
2018-06-08 14:10:00,14.39,14.41,14.39,14.4,91832.0,14.39,14.41,14.39,14.4,91832.0
2018-06-08 14:20:00,14.4,14.4,14.39,14.39,37228.0,14.4,14.4,14.39,14.39,37228.0
2018-06-08 14:30:00,14.4,14.4,14.39,14.39,44628.0,14.4,14.4,14.39,14.39,44628.0
2018-06-08 14:40:00,14.38,14.4,14.38,14.39,67132.0,14.38,14.4,14.38,14.39,67132.0
2018-06-08 14:50:00,14.39,14.4,14.38,14.4,37468.0,14.39,14.4,14.38,14.4,37468.0
2018-06-08 15:00:00,14.4,14.41,14.4,14.4,60724.0,14.4,14.41,14.4,14.4,60724.0
2018-06-08 15:10:00,14.4,14.42,14.4,14.41,82120.0,14.4,14.42,14.4,14.41,82120.0
2018-06-08 15:20:00,14.41,14.43,14.41,14.43,148468.0,14.41,14.43,14.41,14.43,148468.0
2018-06-08 15:30:00,14.43,14.43,14.41,14.42,329768.0,14.43,14.43,14.41,14.42,329768.0
2018-06-08 15:40:00,14.42,14.43,14.41,14.42,165236.0,14.42,14.43,14.41,14.42,165236.0
2018-06-08 15:50:00,14.42,14.43,14.4,14.41,645100.0,14.42,14.43,14.4,14.41,645100.0
2018-06-11 09:30:00,14.46,14.49,14.42,14.43,102096.0,14.46,14.49,14.42,14.43,102096.0
2018-06-11 09:40:00,14.43,14.44,14.41,14.43,63332.0,14.43,14.44,14.41,14.43,63332.0
2018-06-11 09:50:00,14.43,14.5,14.42,14.5,148576.0,14.43,14.5,14.42,14.5,148576.0
2018-06-11 10:00:00,14.49,14.5,14.45,14.45,74880.0,14.49,14.5,14.45,14.45,74880.0
2018-06-11 10:10:00,14.46,14.48,14.43,14.43,47000.0,14.46,14.48,14.43,14.43,47000.0
2018-06-11 10:20:00,14.43,14.44,14.42,14.44,76352.0,14.43,14.44,14.42,14.44,76352.0
2018-06-11 10:30:00,14.44,14.46,14.41,14.41,98812.0,14.44,14.46,14.41,14.41,98812.0
2018-06-11 10:40:00,14.41,14.43,14.4,14.4,98112.0,14.41,14.43,14.4,14.4,98112.0
2018-06-11 10:50:00,14.4,14.41,14.4,14.4,56104.0,14.4,14.41,14.4,14.4,56104.0
2018-06-11 11:00:00,14.4,14.41,14.38,14.4,87712.0,14.4,14.41,14.38,14.4,87712.0
2018-06-11 11:10:00,14.4,14.41,14.39,14.41,89752.0,14.4,14.41,14.39,14.41,89752.0
2018-06-11 11:20:00,14.41,14.42,14.4,14.4,90840.0,14.41,14.42,14.4,14.4,90840.0
2018-06-11 11:30:00,14.4,14.43,14.4,14.42,62400.0,14.4,14.43,14.4,14.42,62400.0
2018-06-11 11:40:00,14.42,14.43,14.38,14.4,135304.0,14.42,14.43,14.38,14.4,135304.0
2018-06-11 11:50:00,14.4,14.4,14.39,14.4,61636.0,14.4,14.4,14.39,14.4,61636.0
2018-06-11 12:00:00,14.4,14.4,14.36,14.37,70260.0,14.4,14.4,14.36,14.37,70260.0
2018-06-11 12:10:00,14.37,14.38,14.37,14.38,57744.0,14.37,14.38,14.37,14.38,57744.0
2018-06-11 12:20:00,14.38,14.38,14.37,14.37,74532.0,14.38,14.38,14.37,14.37,74532.0
2018-06-11 12:30:00,14.37,14.39,14.37,14.38,116844.0,14.37,14.39,14.37,14.38,116844.0
2018-06-11 12:40:00,14.38,14.38,14.37,14.37,64568.0,14.38,14.38,14.37,14.37,64568.0
2018-06-11 12:50:00,14.37,14.38,14.37,14.37,86256.0,14.37,14.38,14.37,14.37,86256.0
2018-06-11 13:00:00,14.37,14.38,14.36,14.38,115488.0,14.37,14.38,14.36,14.38,115488.0
2018-06-11 13:10:00,14.38,14.39,14.37,14.37,196160.0,14.38,14.39,14.37,14.37,196160.0
2018-06-11 13:20:00,14.37,14.38,14.35,14.35,128172.0,14.37,14.38,14.35,14.35,128172.0
2018-06-11 13:30:00,14.35,14.35,14.33,14.33,60460.0,14.35,14.35,14.33,14.33,60460.0
2018-06-11 13:40:00,14.33,14.34,14.32,14.34,120412.0,14.33,14.34,14.32,14.34,120412.0
2018-06-11 13:50:00,14.34,14.35,14.33,14.34,79316.0,14.34,14.35,14.33,14.34,79316.0
2018-06-11 14:00:00,14.36,14.36,14.34,14.35,75692.0,14.36,14.36,14.34,14.35,75692.0
2018-06-11 14:10:00,14.35,14.36,14.34,14.34,144140.0,14.35,14.36,14.34,14.34,144140.0
2018-06-11 14:20:00,14.34,14.36,14.34,14.35,78336.0,14.34,14.36,14.34,14.35,78336.0
2018-06-11 14:30:00,14.35,14.37,14.35,14.36,70316.0,14.35,14.37,14.35,14.36,70316.0
2018-06-11 14:40:00,14.36,14.37,14.36,14.36,91848.0,14.36,14.37,14.36,14.36,91848.0
2018-06-11 14:50:00,14.37,14.37,14.36,14.37,57156.0,14.37,14.37,14.36,14.37,57156.0
2018-06-11 15:00:00,14.37,14.38,14.37,14.38,90652.0,14.37,14.38,14.37,14.38,90652.0
2018-06-11 15:10:00,14.38,14.4,14.37,14.37,62092.0,14.38,14.4,14.37,14.37,62092.0
2018-06-11 15:20:00,14.37,14.39,14.37,14.38,99352.0,14.37,14.39,14.37,14.38,99352.0
2018-06-11 15:30:00,14.38,14.39,14.38,14.38,175532.0,14.38,14.39,14.38,14.38,175532.0
2018-06-11 15:40:00,14.38,14.38,14.37,14.38,349216.0,14.38,14.38,14.37,14.38,349216.0
2018-06-11 15:50:00,14.37,14.4,14.37,14.39,669840.0,14.37,14.4,14.37,14.39,669840.0
2018-06-12 09:30:00,14.4,14.45,14.37,14.39,74944.0,14.4,14.45,14.37,14.39,74944.0
2018-06-12 09:40:00,14.39,14.39,14.34,14.37,54820.0,14.39,14.39,14.34,14.37,54820.0
2018-06-12 09:50:00,14.38,14.39,14.35,14.38,55668.0,14.38,14.39,14.35,14.38,55668.0
2018-06-12 10:00:00,14.38,14.4,14.38,14.38,25776.0,14.38,14.4,14.38,14.38,25776.0
2018-06-12 10:10:00,14.38,14.39,14.37,14.38,43776.0,14.38,14.39,14.37,14.38,43776.0
2018-06-12 10:20:00,14.38,14.38,14.35,14.35,37280.0,14.38,14.38,14.35,14.35,37280.0
2018-06-12 10:30:00,14.36,14.38,14.36,14.37,34752.0,14.36,14.38,14.36,14.37,34752.0
2018-06-12 10:40:00,14.37,14.4,14.37,14.38,105172.0,14.37,14.4,14.37,14.38,105172.0
2018-06-12 10:50:00,14.38,14.38,14.36,14.36,47360.0,14.38,14.38,14.36,14.36,47360.0
2018-06-12 11:00:00,14.37,14.39,14.37,14.39,36332.0,14.37,14.39,14.37,14.39,36332.0
2018-06-12 11:10:00,14.38,14.39,14.37,14.37,43652.0,14.38,14.39,14.37,14.37,43652.0
2018-06-12 11:20:00,14.37,14.39,14.37,14.38,59164.0,14.37,14.39,14.37,14.38,59164.0
2018-06-12 11:30:00,14.38,14.39,14.37,14.38,53936.0,14.38,14.39,14.37,14.38,53936.0
2018-06-12 11:40:00,14.38,14.4,14.38,14.38,40260.0,14.38,14.4,14.38,14.38,40260.0
2018-06-12 11:50:00,14.38,14.4,14.38,14.39,55492.0,14.38,14.4,14.38,14.39,55492.0
2018-06-12 12:00:00,14.39,14.4,14.38,14.38,64560.0,14.39,14.4,14.38,14.38,64560.0
2018-06-12 12:10:00,14.38,14.42,14.38,14.4,51012.0,14.38,14.42,14.38,14.4,51012.0
2018-06-12 12:20:00,14.4,14.4,14.4,14.4,109028.0,14.4,14.4,14.4,14.4,109028.0
2018-06-12 12:30:00,14.4,14.41,14.4,14.41,44188.0,14.4,14.41,14.4,14.41,44188.0
2018-06-12 12:40:00,14.41,14.42,14.4,14.4,41124.0,14.41,14.42,14.4,14.4,41124.0
2018-06-12 12:50:00,14.4,14.41,14.38,14.39,39780.0,14.4,14.41,14.38,14.39,39780.0
2018-06-12 13:00:00,14.39,14.4,14.39,14.4,61968.0,14.39,14.4,14.39,14.4,61968.0
2018-06-12 13:10:00,14.4,14.42,14.38,14.4,53232.0,14.4,14.42,14.38,14.4,53232.0
2018-06-12 13:20:00,14.4,14.4,14.39,14.4,29156.0,14.4,14.4,14.39,14.4,29156.0
2018-06-12 13:30:00,14.4,14.42,14.4,14.42,44236.0,14.4,14.42,14.4,14.42,44236.0
2018-06-12 13:40:00,14.43,14.43,14.4,14.42,43316.0,14.43,14.43,14.4,14.42,43316.0
2018-06-12 13:50:00,14.42,14.43,14.41,14.43,60668.0,14.42,14.43,14.41,14.43,60668.0
2018-06-12 14:00:00,14.43,14.44,14.41,14.42,62500.0,14.43,14.44,14.41,14.42,62500.0
2018-06-12 14:10:00,14.42,14.42,14.4,14.41,43140.0,14.42,14.42,14.4,14.41,43140.0
2018-06-12 14:20:00,14.41,14.41,14.38,14.38,36660.0,14.41,14.41,14.38,14.38,36660.0
2018-06-12 14:30:00,14.38,14.38,14.37,14.38,42456.0,14.38,14.38,14.37,14.38,42456.0
2018-06-12 14:40:00,14.38,14.39,14.37,14.38,54700.0,14.38,14.39,14.37,14.38,54700.0
2018-06-12 14:50:00,14.38,14.39,14.36,14.37,97340.0,14.38,14.39,14.36,14.37,97340.0
2018-06-12 15:00:00,14.36,14.4,14.36,14.39,374920.0,14.36,14.4,14.36,14.39,374920.0
2018-06-12 15:10:00,14.39,14.39,14.38,14.38,54348.0,14.39,14.39,14.38,14.38,54348.0
2018-06-12 15:20:00,14.38,14.38,14.37,14.38,64408.0,14.38,14.38,14.37,14.38,64408.0
2018-06-12 15:30:00,14.38,14.38,14.37,14.38,109456.0,14.38,14.38,14.37,14.38,109456.0
2018-06-12 15:40:00,14.38,14.38,14.37,14.37,64784.0,14.38,14.38,14.37,14.37,64784.0
2018-06-12 15:50:00,14.37,14.4,14.37,14.4,821808.0,14.37,14.4,14.37,14.4,821808.0
2018-06-13 09:30:00,14.45,14.56,14.45,14.49,112484.0,14.45,14.56,14.45,14.49,112484.0
2018-06-13 09:40:00,14.47,14.47,14.45,14.47,18460.0,14.47,14.47,14.45,14.47,18460.0
2018-06-13 09:50:00,14.47,14.48,14.45,14.45,84640.0,14.47,14.48,14.45,14.45,84640.0
2018-06-13 10:00:00,14.44,14.49,14.43,14.48,140544.0,14.44,14.49,14.43,14.48,140544.0
2018-06-13 10:10:00,14.49,14.49,14.46,14.46,41976.0,14.49,14.49,14.46,14.46,41976.0
2018-06-13 10:20:00,14.46,14.47,14.44,14.45,68260.0,14.46,14.47,14.44,14.45,68260.0
2018-06-13 10:30:00,14.45,14.45,14.42,14.42,46800.0,14.45,14.45,14.42,14.42,46800.0
2018-06-13 10:40:00,14.42,14.43,14.41,14.42,29048.0,14.42,14.43,14.41,14.42,29048.0
2018-06-13 10:50:00,14.42,14.43,14.42,14.43,20956.0,14.42,14.43,14.42,14.43,20956.0
2018-06-13 11:00:00,14.43,14.47,14.43,14.47,43152.0,14.43,14.47,14.43,14.47,43152.0
2018-06-13 11:10:00,14.47,14.48,14.47,14.47,25264.0,14.47,14.48,14.47,14.47,25264.0
2018-06-13 11:20:00,14.48,14.52,14.47,14.51,118372.0,14.48,14.52,14.47,14.51,118372.0
2018-06-13 11:30:00,14.51,14.52,14.5,14.5,56696.0,14.51,14.52,14.5,14.5,56696.0
2018-06-13 11:40:00,14.5,14.5,14.49,14.49,42988.0,14.5,14.5,14.49,14.49,42988.0
2018-06-13 11:50:00,14.49,14.49,14.47,14.48,25400.0,14.49,14.49,14.47,14.48,25400.0
2018-06-13 12:00:00,14.47,14.48,14.46,14.46,37052.0,14.47,14.48,14.46,14.46,37052.0
2018-06-13 12:10:00,14.46,14.47,14.45,14.46,28368.0,14.46,14.47,14.45,14.46,28368.0
2018-06-13 12:20:00,14.46,14.47,14.45,14.47,36232.0,14.46,14.47,14.45,14.47,36232.0
2018-06-13 12:30:00,14.47,14.47,14.44,14.45,44748.0,14.47,14.47,14.44,14.45,44748.0
2018-06-13 12:40:00,14.45,14.47,14.45,14.47,27268.0,14.45,14.47,14.45,14.47,27268.0
2018-06-13 12:50:00,14.47,14.47,14.46,14.46,44320.0,14.47,14.47,14.46,14.46,44320.0
2018-06-13 13:00:00,14.46,14.48,14.46,14.47,45804.0,14.46,14.48,14.46,14.47,45804.0
2018-06-13 13:10:00,14.47,14.49,14.47,14.48,37920.0,14.47,14.49,14.47,14.48,37920.0
2018-06-13 13:20:00,14.49,14.49,14.49,14.49,20288.0,14.49,14.49,14.49,14.49,20288.0
2018-06-13 13:30:00,14.49,14.5,14.48,14.5,71092.0,14.49,14.5,14.48,14.5,71092.0
2018-06-13 13:40:00,14.49,14.5,14.48,14.48,52008.0,14.49,14.5,14.48,14.48,52008.0
2018-06-13 13:50:00,14.48,14.49,14.47,14.49,57952.0,14.48,14.49,14.47,14.49,57952.0
2018-06-13 14:00:00,14.49,14.49,14.41,14.42,76756.0,14.49,14.49,14.41,14.42,76756.0
2018-06-13 14:10:00,14.41,14.45,14.41,14.45,56112.0,14.41,14.45,14.41,14.45,56112.0
2018-06-13 14:20:00,14.45,14.45,14.42,14.42,39268.0,14.45,14.45,14.42,14.42,39268.0
2018-06-13 14:30:00,14.42,14.43,14.39,14.42,91760.0,14.42,14.43,14.39,14.42,91760.0
2018-06-13 14:40:00,14.42,14.43,14.4,14.42,54800.0,14.42,14.43,14.4,14.42,54800.0
2018-06-13 14:50:00,14.42,14.45,14.42,14.45,48164.0,14.42,14.45,14.42,14.45,48164.0
2018-06-13 15:00:00,14.46,14.47,14.46,14.47,60272.0,14.46,14.47,14.46,14.47,60272.0
2018-06-13 15:10:00,14.47,14.47,14.46,14.47,43124.0,14.47,14.47,14.46,14.47,43124.0
2018-06-13 15:20:00,14.47,14.48,14.45,14.45,71336.0,14.47,14.48,14.45,14.45,71336.0
2018-06-13 15:30:00,14.45,14.46,14.43,14.44,142152.0,14.45,14.46,14.43,14.44,142152.0
2018-06-13 15:40:00,14.44,14.45,14.43,14.43,141348.0,14.44,14.45,14.43,14.43,141348.0
2018-06-13 15:50:00,14.43,14.44,14.42,14.43,416608.0,14.43,14.44,14.42,14.43,416608.0
2018-06-14 09:30:00,14.43,14.49,14.38,14.4,87972.0,14.43,14.49,14.38,14.4,87972.0
2018-06-14 09:40:00,14.42,14.43,14.38,14.4,37580.0,14.42,14.43,14.38,14.4,37580.0
2018-06-14 09:50:00,14.4,14.42,14.33,14.36,59048.0,14.4,14.42,14.33,14.36,59048.0
2018-06-14 10:00:00,14.37,14.48,14.37,14.46,165528.0,14.37,14.48,14.37,14.46,165528.0
2018-06-14 10:10:00,14.46,14.51,14.42,14.43,93356.0,14.46,14.51,14.42,14.43,93356.0
2018-06-14 10:20:00,14.43,14.45,14.42,14.44,28080.0,14.43,14.45,14.42,14.44,28080.0
2018-06-14 10:30:00,14.45,14.45,14.4,14.42,45104.0,14.45,14.45,14.4,14.42,45104.0
2018-06-14 10:40:00,14.42,14.45,14.42,14.44,39500.0,14.42,14.45,14.42,14.44,39500.0
2018-06-14 10:50:00,14.43,14.45,14.42,14.42,36508.0,14.43,14.45,14.42,14.42,36508.0
2018-06-14 11:00:00,14.42,14.45,14.41,14.44,35768.0,14.42,14.45,14.41,14.44,35768.0
2018-06-14 11:10:00,14.44,14.47,14.44,14.46,34248.0,14.44,14.47,14.44,14.46,34248.0
2018-06-14 11:20:00,14.46,14.47,14.45,14.47,51776.0,14.46,14.47,14.45,14.47,51776.0
2018-06-14 11:30:00,14.47,14.49,14.47,14.49,24152.0,14.47,14.49,14.47,14.49,24152.0
2018-06-14 11:40:00,14.5,14.5,14.49,14.49,26088.0,14.5,14.5,14.49,14.49,26088.0
2018-06-14 11:50:00,14.49,14.51,14.49,14.49,81760.0,14.49,14.51,14.49,14.49,81760.0
2018-06-14 12:00:00,14.49,14.5,14.48,14.49,47744.0,14.49,14.5,14.48,14.49,47744.0
2018-06-14 12:10:00,14.49,14.5,14.47,14.48,81000.0,14.49,14.5,14.47,14.48,81000.0
2018-06-14 12:20:00,14.47,14.49,14.47,14.48,82352.0,14.47,14.49,14.47,14.48,82352.0
2018-06-14 12:30:00,14.48,14.49,14.47,14.47,67068.0,14.48,14.49,14.47,14.47,67068.0
2018-06-14 12:40:00,14.47,14.47,14.46,14.46,81780.0,14.47,14.47,14.46,14.46,81780.0
2018-06-14 12:50:00,14.46,14.5,14.46,14.49,138228.0,14.46,14.5,14.46,14.49,138228.0
2018-06-14 13:00:00,14.49,14.5,14.48,14.5,72160.0,14.49,14.5,14.48,14.5,72160.0
2018-06-14 13:10:00,14.5,14.51,14.49,14.51,104248.0,14.5,14.51,14.49,14.51,104248.0
2018-06-14 13:20:00,14.51,14.53,14.51,14.53,74872.0,14.51,14.53,14.51,14.53,74872.0
2018-06-14 13:30:00,14.52,14.53,14.51,14.52,144188.0,14.52,14.53,14.51,14.52,144188.0
2018-06-14 13:40:00,14.52,14.53,14.5,14.52,70940.0,14.52,14.53,14.5,14.52,70940.0
2018-06-14 13:50:00,14.52,14.52,14.5,14.5,64320.0,14.52,14.52,14.5,14.5,64320.0
2018-06-14 14:00:00,14.5,14.52,14.5,14.51,74340.0,14.5,14.52,14.5,14.51,74340.0
2018-06-14 14:10:00,14.51,14.52,14.5,14.52,100764.0,14.51,14.52,14.5,14.52,100764.0
2018-06-14 14:20:00,14.52,14.55,14.52,14.54,109068.0,14.52,14.55,14.52,14.54,109068.0
2018-06-14 14:30:00,14.54,14.54,14.51,14.52,135040.0,14.54,14.54,14.51,14.52,135040.0
2018-06-14 14:40:00,14.51,14.51,14.5,14.51,63948.0,14.51,14.51,14.5,14.51,63948.0
2018-06-14 14:50:00,14.51,14.51,14.48,14.48,112548.0,14.51,14.51,14.48,14.48,112548.0
2018-06-14 15:00:00,14.48,14.49,14.47,14.49,77156.0,14.48,14.49,14.47,14.49,77156.0
2018-06-14 15:10:00,14.49,14.49,14.48,14.48,99172.0,14.49,14.49,14.48,14.48,99172.0
2018-06-14 15:20:00,14.48,14.49,14.48,14.49,98500.0,14.48,14.49,14.48,14.49,98500.0
2018-06-14 15:30:00,14.49,14.51,14.49,14.51,284924.0,14.49,14.51,14.49,14.51,284924.0
2018-06-14 15:40:00,14.51,14.51,14.5,14.51,175412.0,14.51,14.51,14.5,14.51,175412.0
2018-06-14 15:50:00,14.51,14.53,14.51,14.52,869304.0,14.51,14.53,14.51,14.52,869304.0
2018-06-15 09:30:00,14.49,14.5,14.35,14.38,1274024.0,14.49,14.5,14.35,14.38,1274024.0
2018-06-15 09:40:00,14.36,14.44,14.33,14.44,88216.0,14.36,14.44,14.33,14.44,88216.0
2018-06-15 09:50:00,14.44,14.47,14.43,14.46,72632.0,14.44,14.47,14.43,14.46,72632.0
2018-06-15 10:00:00,14.47,14.5,14.45,14.5,54932.0,14.47,14.5,14.45,14.5,54932.0
2018-06-15 10:10:00,14.5,14.52,14.49,14.51,91452.0,14.5,14.52,14.49,14.51,91452.0
2018-06-15 10:20:00,14.51,14.52,14.49,14.49,64508.0,14.51,14.52,14.49,14.49,64508.0
2018-06-15 10:30:00,14.49,14.5,14.46,14.47,62720.0,14.49,14.5,14.46,14.47,62720.0
2018-06-15 10:40:00,14.47,14.51,14.47,14.51,50236.0,14.47,14.51,14.47,14.51,50236.0
2018-06-15 10:50:00,14.51,14.55,14.51,14.54,69500.0,14.51,14.55,14.51,14.54,69500.0
2018-06-15 11:00:00,14.54,14.56,14.54,14.54,57988.0,14.54,14.56,14.54,14.54,57988.0
2018-06-15 11:10:00,14.55,14.55,14.52,14.52,58560.0,14.55,14.55,14.52,14.52,58560.0
2018-06-15 11:20:00,14.52,14.53,14.49,14.51,530544.0,14.52,14.53,14.49,14.51,530544.0
2018-06-15 11:30:00,14.51,14.51,14.47,14.5,72072.0,14.51,14.51,14.47,14.5,72072.0
2018-06-15 11:40:00,14.5,14.51,14.49,14.5,52056.0,14.5,14.51,14.49,14.5,52056.0
2018-06-15 11:50:00,14.5,14.54,14.5,14.53,52536.0,14.5,14.54,14.5,14.53,52536.0
2018-06-15 12:00:00,14.54,14.54,14.49,14.49,73956.0,14.54,14.54,14.49,14.49,73956.0
2018-06-15 12:10:00,14.49,14.5,14.48,14.5,103356.0,14.49,14.5,14.48,14.5,103356.0
2018-06-15 12:20:00,14.5,14.52,14.49,14.49,93892.0,14.5,14.52,14.49,14.49,93892.0
2018-06-15 12:30:00,14.49,14.51,14.49,14.5,105448.0,14.49,14.51,14.49,14.5,105448.0
2018-06-15 12:40:00,14.5,14.51,14.49,14.51,115968.0,14.5,14.51,14.49,14.51,115968.0
2018-06-15 12:50:00,14.51,14.51,14.49,14.51,89068.0,14.51,14.51,14.49,14.51,89068.0
2018-06-15 13:00:00,14.5,14.5,14.49,14.49,145624.0,14.5,14.5,14.49,14.49,145624.0
2018-06-15 13:10:00,14.49,14.49,14.47,14.47,79508.0,14.49,14.49,14.47,14.47,79508.0
2018-06-15 13:20:00,14.46,14.47,14.46,14.47,75532.0,14.46,14.47,14.46,14.47,75532.0
2018-06-15 13:30:00,14.47,14.47,14.42,14.46,132740.0,14.47,14.47,14.42,14.46,132740.0
2018-06-15 13:40:00,14.46,14.47,14.46,14.47,72904.0,14.46,14.47,14.46,14.47,72904.0
2018-06-15 13:50:00,14.47,14.47,14.45,14.45,93288.0,14.47,14.47,14.45,14.45,93288.0
2018-06-15 14:00:00,14.46,14.48,14.45,14.47,88764.0,14.46,14.48,14.45,14.47,88764.0
2018-06-15 14:10:00,14.47,14.47,14.46,14.47,55824.0,14.47,14.47,14.46,14.47,55824.0
2018-06-15 14:20:00,14.47,14.49,14.47,14.49,83892.0,14.47,14.49,14.47,14.49,83892.0
2018-06-15 14:30:00,14.49,14.49,14.47,14.49,67332.0,14.49,14.49,14.47,14.49,67332.0
2018-06-15 14:40:00,14.49,14.49,14.48,14.49,77728.0,14.49,14.49,14.48,14.49,77728.0
2018-06-15 14:50:00,14.49,14.5,14.49,14.5,81388.0,14.49,14.5,14.49,14.5,81388.0
2018-06-15 15:00:00,14.49,14.5,14.49,14.5,88068.0,14.49,14.5,14.49,14.5,88068.0
2018-06-15 15:10:00,14.5,14.5,14.48,14.48,65432.0,14.5,14.5,14.48,14.48,65432.0
2018-06-15 15:20:00,14.49,14.49,14.47,14.48,244072.0,14.49,14.49,14.47,14.48,244072.0
2018-06-15 15:30:00,14.48,14.5,14.48,14.5,401460.0,14.48,14.5,14.48,14.5,401460.0
2018-06-15 15:40:00,14.5,14.51,14.49,14.51,195692.0,14.5,14.51,14.49,14.51,195692.0
2018-06-15 15:50:00,14.51,14.58,14.5,14.55,1452920.0,14.51,14.58,14.5,14.55,1452920.0
2018-06-18 09:30:00,14.48,14.52,14.44,14.52,125224.0,14.48,14.52,14.44,14.52,125224.0
2018-06-18 09:40:00,14.53,14.58,14.52,14.55,58640.0,14.53,14.58,14.52,14.55,58640.0
2018-06-18 09:50:00,14.55,14.59,14.55,14.58,67096.0,14.55,14.59,14.55,14.58,67096.0
2018-06-18 10:00:00,14.58,14.6,14.56,14.59,41956.0,14.58,14.6,14.56,14.59,41956.0
2018-06-18 10:10:00,14.59,14.63,14.59,14.61,48072.0,14.59,14.63,14.59,14.61,48072.0
2018-06-18 10:20:00,14.61,14.7,14.61,14.68,91000.0,14.61,14.7,14.61,14.68,91000.0
2018-06-18 10:30:00,14.68,14.68,14.63,14.63,48632.0,14.68,14.68,14.63,14.63,48632.0
2018-06-18 10:40:00,14.63,14.67,14.61,14.67,89220.0,14.63,14.67,14.61,14.67,89220.0
2018-06-18 10:50:00,14.67,14.68,14.65,14.68,62708.0,14.67,14.68,14.65,14.68,62708.0
2018-06-18 11:00:00,14.69,14.71,14.67,14.68,94232.0,14.69,14.71,14.67,14.68,94232.0
2018-06-18 11:10:00,14.68,14.69,14.67,14.67,45340.0,14.68,14.69,14.67,14.67,45340.0
2018-06-18 11:20:00,14.67,14.68,14.63,14.66,125376.0,14.67,14.68,14.63,14.66,125376.0
2018-06-18 11:30:00,14.66,14.66,14.61,14.63,29300.0,14.66,14.66,14.61,14.63,29300.0
2018-06-18 11:40:00,14.63,14.63,14.6,14.61,33780.0,14.63,14.63,14.6,14.61,33780.0
2018-06-18 11:50:00,14.61,14.62,14.59,14.59,23968.0,14.61,14.62,14.59,14.59,23968.0
2018-06-18 12:00:00,14.59,14.61,14.59,14.61,37512.0,14.59,14.61,14.59,14.61,37512.0
2018-06-18 12:10:00,14.61,14.62,14.6,14.61,40496.0,14.61,14.62,14.6,14.61,40496.0
2018-06-18 12:20:00,14.61,14.62,14.61,14.61,17880.0,14.61,14.62,14.61,14.61,17880.0
2018-06-18 12:30:00,14.62,14.62,14.59,14.6,26364.0,14.62,14.62,14.59,14.6,26364.0
2018-06-18 12:40:00,14.61,14.62,14.61,14.61,42316.0,14.61,14.62,14.61,14.61,42316.0
2018-06-18 12:50:00,14.6,14.62,14.59,14.62,25624.0,14.6,14.62,14.59,14.62,25624.0
2018-06-18 13:00:00,14.62,14.62,14.61,14.62,42072.0,14.62,14.62,14.61,14.62,42072.0
2018-06-18 13:10:00,14.62,14.63,14.62,14.62,30400.0,14.62,14.63,14.62,14.62,30400.0
2018-06-18 13:20:00,14.62,14.64,14.61,14.63,90420.0,14.62,14.64,14.61,14.63,90420.0
2018-06-18 13:30:00,14.63,14.64,14.62,14.62,83660.0,14.63,14.64,14.62,14.62,83660.0
2018-06-18 13:40:00,14.62,14.65,14.62,14.64,57552.0,14.62,14.65,14.62,14.64,57552.0
2018-06-18 13:50:00,14.64,14.65,14.63,14.63,31076.0,14.64,14.65,14.63,14.63,31076.0
2018-06-18 14:00:00,14.63,14.64,14.62,14.64,64276.0,14.63,14.64,14.62,14.64,64276.0
2018-06-18 14:10:00,14.63,14.64,14.62,14.63,122924.0,14.63,14.64,14.62,14.63,122924.0
2018-06-18 14:20:00,14.63,14.65,14.63,14.64,83184.0,14.63,14.65,14.63,14.64,83184.0
2018-06-18 14:30:00,14.64,14.66,14.64,14.66,80364.0,14.64,14.66,14.64,14.66,80364.0
2018-06-18 14:40:00,14.66,14.67,14.65,14.65,129016.0,14.66,14.67,14.65,14.65,129016.0
2018-06-18 14:50:00,14.65,14.65,14.58,14.63,193524.0,14.65,14.65,14.58,14.63,193524.0
2018-06-18 15:00:00,14.63,14.66,14.63,14.66,81044.0,14.63,14.66,14.63,14.66,81044.0
2018-06-18 15:10:00,14.66,14.69,14.66,14.68,106512.0,14.66,14.69,14.66,14.68,106512.0
2018-06-18 15:20:00,14.68,14.68,14.65,14.68,106044.0,14.68,14.68,14.65,14.68,106044.0
2018-06-18 15:30:00,14.68,14.7,14.67,14.68,147184.0,14.68,14.7,14.67,14.68,147184.0
2018-06-18 15:40:00,14.68,14.74,14.68,14.72,426688.0,14.68,14.74,14.68,14.72,426688.0
2018-06-18 15:50:00,14.72,14.74,14.7,14.71,810720.0,14.72,14.74,14.7,14.71,810720.0
2018-06-19 09:30:00,14.57,14.7,14.56,14.61,117260.0,14.57,14.7,14.56,14.61,117260.0
2018-06-19 09:40:00,14.6,14.64,14.55,14.62,143580.0,14.6,14.64,14.55,14.62,143580.0
2018-06-19 09:50:00,14.62,14.62,14.55,14.55,89280.0,14.62,14.62,14.55,14.55,89280.0
2018-06-19 10:00:00,14.56,14.61,14.55,14.61,151328.0,14.56,14.61,14.55,14.61,151328.0
2018-06-19 10:10:00,14.61,14.61,14.58,14.61,218228.0,14.61,14.61,14.58,14.61,218228.0
2018-06-19 10:20:00,14.61,14.61,14.57,14.61,152704.0,14.61,14.61,14.57,14.61,152704.0
2018-06-19 10:30:00,14.6,14.6,14.56,14.58,121100.0,14.6,14.6,14.56,14.58,121100.0
2018-06-19 10:40:00,14.58,14.66,14.58,14.65,351264.0,14.58,14.66,14.58,14.65,351264.0
2018-06-19 10:50:00,14.65,14.67,14.63,14.65,51332.0,14.65,14.67,14.63,14.65,51332.0
2018-06-19 11:00:00,14.65,14.67,14.64,14.67,34200.0,14.65,14.67,14.64,14.67,34200.0
2018-06-19 11:10:00,14.67,14.71,14.67,14.7,66372.0,14.67,14.71,14.67,14.7,66372.0
2018-06-19 11:20:00,14.71,14.72,14.7,14.71,66940.0,14.71,14.72,14.7,14.71,66940.0
2018-06-19 11:30:00,14.71,14.73,14.7,14.71,67052.0,14.71,14.73,14.7,14.71,67052.0
2018-06-19 11:40:00,14.71,14.74,14.71,14.73,64004.0,14.71,14.74,14.71,14.73,64004.0
2018-06-19 11:50:00,14.73,14.74,14.72,14.73,153356.0,14.73,14.74,14.72,14.73,153356.0
2018-06-19 12:00:00,14.73,14.74,14.72,14.73,73376.0,14.73,14.74,14.72,14.73,73376.0
2018-06-19 12:10:00,14.73,14.77,14.72,14.77,138836.0,14.73,14.77,14.72,14.77,138836.0
2018-06-19 12:20:00,14.77,14.78,14.76,14.77,104036.0,14.77,14.78,14.76,14.77,104036.0
2018-06-19 12:30:00,14.77,14.79,14.77,14.79,82872.0,14.77,14.79,14.77,14.79,82872.0
2018-06-19 12:40:00,14.79,14.81,14.78,14.8,77552.0,14.79,14.81,14.78,14.8,77552.0
2018-06-19 12:50:00,14.8,14.84,14.8,14.84,118748.0,14.8,14.84,14.8,14.84,118748.0
2018-06-19 13:00:00,14.84,14.85,14.83,14.83,86920.0,14.84,14.85,14.83,14.83,86920.0
2018-06-19 13:10:00,14.84,14.84,14.82,14.82,37600.0,14.84,14.84,14.82,14.82,37600.0
2018-06-19 13:20:00,14.81,14.82,14.8,14.81,38568.0,14.81,14.82,14.8,14.81,38568.0
2018-06-19 13:30:00,14.82,14.82,14.81,14.81,34288.0,14.82,14.82,14.81,14.81,34288.0
2018-06-19 13:40:00,14.81,14.85,14.81,14.84,112528.0,14.81,14.85,14.81,14.84,112528.0
2018-06-19 13:50:00,14.84,14.84,14.82,14.83,42148.0,14.84,14.84,14.82,14.83,42148.0
2018-06-19 14:00:00,14.83,14.84,14.83,14.84,66504.0,14.83,14.84,14.83,14.84,66504.0
2018-06-19 14:10:00,14.83,14.84,14.82,14.84,72748.0,14.83,14.84,14.82,14.84,72748.0
2018-06-19 14:20:00,14.83,14.85,14.83,14.85,90732.0,14.83,14.85,14.83,14.85,90732.0
2018-06-19 14:30:00,14.85,14.85,14.83,14.83,63908.0,14.85,14.85,14.83,14.83,63908.0
2018-06-19 14:40:00,14.83,14.85,14.82,14.84,127428.0,14.83,14.85,14.82,14.84,127428.0
2018-06-19 14:50:00,14.84,14.85,14.84,14.84,102992.0,14.84,14.85,14.84,14.84,102992.0
2018-06-19 15:00:00,14.84,14.86,14.84,14.85,59084.0,14.84,14.86,14.84,14.85,59084.0
2018-06-19 15:10:00,14.85,14.85,14.84,14.85,107992.0,14.85,14.85,14.84,14.85,107992.0
2018-06-19 15:20:00,14.85,14.85,14.81,14.82,240064.0,14.85,14.85,14.81,14.82,240064.0
2018-06-19 15:30:00,14.83,14.83,14.8,14.81,146132.0,14.83,14.83,14.8,14.81,146132.0
2018-06-19 15:40:00,14.81,14.83,14.8,14.81,170612.0,14.81,14.83,14.8,14.81,170612.0
2018-06-19 15:50:00,14.81,14.88,14.81,14.86,829820.0,14.81,14.88,14.81,14.86,829820.0
2018-06-20 09:30:00,14.91,14.94,14.8,14.8,140052.0,14.91,14.94,14.8,14.8,140052.0
2018-06-20 09:40:00,14.81,14.86,14.76,14.77,94068.0,14.81,14.86,14.76,14.77,94068.0
2018-06-20 09:50:00,14.78,14.84,14.78,14.82,58448.0,14.78,14.84,14.78,14.82,58448.0
2018-06-20 10:00:00,14.82,14.87,14.82,14.83,71564.0,14.82,14.87,14.82,14.83,71564.0
2018-06-20 10:10:00,14.83,14.86,14.83,14.85,70200.0,14.83,14.86,14.83,14.85,70200.0
2018-06-20 10:20:00,14.85,14.85,14.82,14.82,80656.0,14.85,14.85,14.82,14.82,80656.0
2018-06-20 10:30:00,14.83,14.86,14.81,14.85,55648.0,14.83,14.86,14.81,14.85,55648.0
2018-06-20 10:40:00,14.85,14.88,14.85,14.86,55548.0,14.85,14.88,14.85,14.86,55548.0
2018-06-20 10:50:00,14.86,14.9,14.86,14.89,68304.0,14.86,14.9,14.86,14.89,68304.0
2018-06-20 11:00:00,14.89,14.9,14.86,14.89,61848.0,14.89,14.9,14.86,14.89,61848.0
2018-06-20 11:10:00,14.89,14.9,14.88,14.89,90244.0,14.89,14.9,14.88,14.89,90244.0
2018-06-20 11:20:00,14.88,14.91,14.88,14.89,49200.0,14.88,14.91,14.88,14.89,49200.0
2018-06-20 11:30:00,14.89,14.9,14.88,14.9,60024.0,14.89,14.9,14.88,14.9,60024.0
2018-06-20 11:40:00,14.9,14.92,14.9,14.91,57212.0,14.9,14.92,14.9,14.91,57212.0
2018-06-20 11:50:00,14.91,14.93,14.91,14.93,47040.0,14.91,14.93,14.91,14.93,47040.0
2018-06-20 12:00:00,14.94,14.97,14.94,14.96,81080.0,14.94,14.97,14.94,14.96,81080.0
2018-06-20 12:10:00,14.96,14.97,14.95,14.97,45064.0,14.96,14.97,14.95,14.97,45064.0
2018-06-20 12:20:00,14.97,14.98,14.96,14.98,75280.0,14.97,14.98,14.96,14.98,75280.0
2018-06-20 12:30:00,14.99,14.99,14.98,14.99,75668.0,14.99,14.99,14.98,14.99,75668.0
2018-06-20 12:40:00,14.99,15.0,14.97,14.99,99912.0,14.99,15.0,14.97,14.99,99912.0
2018-06-20 12:50:00,14.99,15.0,14.99,15.0,30996.0,14.99,15.0,14.99,15.0,30996.0
2018-06-20 13:00:00,15.0,15.0,14.98,14.99,57724.0,15.0,15.0,14.98,14.99,57724.0
2018-06-20 13:10:00,14.99,14.99,14.97,14.98,42092.0,14.99,14.99,14.97,14.98,42092.0
2018-06-20 13:20:00,14.98,14.99,14.97,14.98,56252.0,14.98,14.99,14.97,14.98,56252.0
2018-06-20 13:30:00,14.99,15.03,14.99,15.02,82824.0,14.99,15.03,14.99,15.02,82824.0
2018-06-20 13:40:00,15.02,15.03,15.01,15.02,34316.0,15.02,15.03,15.01,15.02,34316.0
2018-06-20 13:50:00,15.02,15.03,15.01,15.03,29192.0,15.02,15.03,15.01,15.03,29192.0
2018-06-20 14:00:00,15.02,15.06,15.0,15.06,230776.0,15.02,15.06,15.0,15.06,230776.0
2018-06-20 14:10:00,15.06,15.1,15.06,15.07,158644.0,15.06,15.1,15.06,15.07,158644.0
2018-06-20 14:20:00,15.07,15.1,15.07,15.08,147488.0,15.07,15.1,15.07,15.08,147488.0
2018-06-20 14:30:00,15.08,15.09,15.07,15.08,118632.0,15.08,15.09,15.07,15.08,118632.0
2018-06-20 14:40:00,15.08,15.08,15.04,15.04,171220.0,15.08,15.08,15.04,15.04,171220.0
2018-06-20 14:50:00,15.04,15.06,15.04,15.06,107040.0,15.04,15.06,15.04,15.06,107040.0
2018-06-20 15:00:00,15.06,15.08,15.04,15.06,251752.0,15.06,15.08,15.04,15.06,251752.0
2018-06-20 15:10:00,15.06,15.06,15.04,15.06,79908.0,15.06,15.06,15.04,15.06,79908.0
2018-06-20 15:20:00,15.06,15.07,15.05,15.07,153200.0,15.06,15.07,15.05,15.07,153200.0
2018-06-20 15:30:00,15.07,15.09,15.06,15.09,285944.0,15.07,15.09,15.06,15.09,285944.0
2018-06-20 15:40:00,15.09,15.09,15.06,15.06,291872.0,15.09,15.09,15.06,15.06,291872.0
2018-06-20 15:50:00,15.06,15.07,15.04,15.05,730448.0,15.06,15.07,15.04,15.05,730448.0
2018-06-21 09:30:00,15.05,15.11,14.99,15.04,236496.0,15.05,15.11,14.99,15.04,236496.0
2018-06-21 09:40:00,15.04,15.07,15.02,15.06,180124.0,15.04,15.07,15.02,15.06,180124.0
2018-06-21 09:50:00,15.06,15.06,15.01,15.02,113692.0,15.06,15.06,15.01,15.02,113692.0
2018-06-21 10:00:00,15.03,15.03,14.91,14.91,57720.0,15.03,15.03,14.91,14.91,57720.0
2018-06-21 10:10:00,14.92,14.97,14.91,14.91,32448.0,14.92,14.97,14.91,14.91,32448.0
2018-06-21 10:20:00,14.91,14.92,14.88,14.91,44372.0,14.91,14.92,14.88,14.91,44372.0
2018-06-21 10:30:00,14.92,14.93,14.88,14.9,55800.0,14.92,14.93,14.88,14.9,55800.0
2018-06-21 10:40:00,14.9,14.91,14.88,14.89,101600.0,14.9,14.91,14.88,14.89,101600.0
2018-06-21 10:50:00,14.88,14.91,14.87,14.9,109208.0,14.88,14.91,14.87,14.9,109208.0
2018-06-21 11:00:00,14.9,14.9,14.88,14.89,33768.0,14.9,14.9,14.88,14.89,33768.0
2018-06-21 11:10:00,14.9,14.95,14.88,14.95,49272.0,14.9,14.95,14.88,14.95,49272.0
2018-06-21 11:20:00,14.96,14.97,14.95,14.97,44136.0,14.96,14.97,14.95,14.97,44136.0
2018-06-21 11:30:00,14.97,14.97,14.94,14.95,39228.0,14.97,14.97,14.94,14.95,39228.0
2018-06-21 11:40:00,14.96,14.99,14.95,14.98,31756.0,14.96,14.99,14.95,14.98,31756.0
2018-06-21 11:50:00,14.98,14.99,14.95,14.97,45792.0,14.98,14.99,14.95,14.97,45792.0
2018-06-21 12:00:00,14.97,14.97,14.92,14.94,73640.0,14.97,14.97,14.92,14.94,73640.0
2018-06-21 12:10:00,14.95,14.97,14.95,14.96,39508.0,14.95,14.97,14.95,14.96,39508.0
2018-06-21 12:20:00,14.96,14.96,14.94,14.95,29408.0,14.96,14.96,14.94,14.95,29408.0
2018-06-21 12:30:00,14.94,14.95,14.91,14.93,38088.0,14.94,14.95,14.91,14.93,38088.0
2018-06-21 12:40:00,14.92,14.94,14.92,14.93,21644.0,14.92,14.94,14.92,14.93,21644.0
2018-06-21 12:50:00,14.93,14.96,14.93,14.93,28996.0,14.93,14.96,14.93,14.93,28996.0
2018-06-21 13:00:00,14.94,14.96,14.93,14.96,49752.0,14.94,14.96,14.93,14.96,49752.0
2018-06-21 13:10:00,14.96,14.96,14.95,14.95,31928.0,14.96,14.96,14.95,14.95,31928.0
2018-06-21 13:20:00,14.96,14.96,14.95,14.95,24128.0,14.96,14.96,14.95,14.95,24128.0
2018-06-21 13:30:00,14.95,15.0,14.95,14.96,324372.0,14.95,15.0,14.95,14.96,324372.0
2018-06-21 13:40:00,14.96,14.97,14.95,14.97,32556.0,14.96,14.97,14.95,14.97,32556.0
2018-06-21 13:50:00,14.97,14.99,14.96,14.98,30872.0,14.97,14.99,14.96,14.98,30872.0
2018-06-21 14:00:00,14.99,15.02,14.98,15.0,50244.0,14.99,15.02,14.98,15.0,50244.0
2018-06-21 14:10:00,15.0,15.01,14.99,15.0,24780.0,15.0,15.01,14.99,15.0,24780.0
2018-06-21 14:20:00,15.0,15.01,14.97,14.97,65712.0,15.0,15.01,14.97,14.97,65712.0
2018-06-21 14:30:00,14.97,14.98,14.94,14.95,102880.0,14.97,14.98,14.94,14.95,102880.0
2018-06-21 14:40:00,14.95,14.97,14.93,14.94,31704.0,14.95,14.97,14.93,14.94,31704.0
2018-06-21 14:50:00,14.94,14.94,14.91,14.91,36792.0,14.94,14.94,14.91,14.91,36792.0
2018-06-21 15:00:00,14.9,14.92,14.9,14.92,33292.0,14.9,14.92,14.9,14.92,33292.0
2018-06-21 15:10:00,14.92,14.92,14.88,14.88,68212.0,14.92,14.92,14.88,14.88,68212.0
2018-06-21 15:20:00,14.89,14.89,14.86,14.87,108216.0,14.89,14.89,14.86,14.87,108216.0
2018-06-21 15:30:00,14.87,14.87,14.83,14.84,178264.0,14.87,14.87,14.83,14.84,178264.0
2018-06-21 15:40:00,14.84,14.92,14.81,14.89,252452.0,14.84,14.92,14.81,14.89,252452.0
2018-06-21 15:50:00,14.89,14.91,14.87,14.89,600128.0,14.89,14.91,14.87,14.89,600128.0
2018-06-22 09:30:00,15.06,15.06,14.94,15.02,188180.0,15.06,15.06,14.94,15.02,188180.0
2018-06-22 09:40:00,15.01,15.04,14.99,15.0,101948.0,15.01,15.04,14.99,15.0,101948.0
2018-06-22 09:50:00,15.02,15.04,14.99,14.99,246900.0,15.02,15.04,14.99,14.99,246900.0
2018-06-22 10:00:00,15.0,15.02,14.96,14.96,191828.0,15.0,15.02,14.96,14.96,191828.0
2018-06-22 10:10:00,14.96,15.01,14.96,14.99,55128.0,14.96,15.01,14.96,14.99,55128.0
2018-06-22 10:20:00,14.99,14.99,14.96,14.97,63676.0,14.99,14.99,14.96,14.97,63676.0
2018-06-22 10:30:00,14.98,15.0,14.96,14.96,121200.0,14.98,15.0,14.96,14.96,121200.0
2018-06-22 10:40:00,14.96,14.97,14.94,14.94,41724.0,14.96,14.97,14.94,14.94,41724.0
2018-06-22 10:50:00,14.94,14.97,14.93,14.97,110740.0,14.94,14.97,14.93,14.97,110740.0
2018-06-22 11:00:00,14.97,14.99,14.96,14.98,52588.0,14.97,14.99,14.96,14.98,52588.0
2018-06-22 11:10:00,14.98,15.0,14.96,14.99,53584.0,14.98,15.0,14.96,14.99,53584.0
2018-06-22 11:20:00,14.99,15.02,14.97,15.02,77500.0,14.99,15.02,14.97,15.02,77500.0
2018-06-22 11:30:00,15.02,15.03,15.01,15.03,33380.0,15.02,15.03,15.01,15.03,33380.0
2018-06-22 11:40:00,15.02,15.03,15.01,15.01,50028.0,15.02,15.03,15.01,15.01,50028.0
2018-06-22 11:50:00,15.01,15.02,15.0,15.01,31812.0,15.01,15.02,15.0,15.01,31812.0
2018-06-22 12:00:00,15.01,15.03,15.0,15.02,34748.0,15.01,15.03,15.0,15.02,34748.0
2018-06-22 12:10:00,15.03,15.03,15.01,15.01,55900.0,15.03,15.03,15.01,15.01,55900.0
2018-06-22 12:20:00,15.01,15.01,14.99,14.99,46080.0,15.01,15.01,14.99,14.99,46080.0
2018-06-22 12:30:00,15.0,15.01,14.99,14.99,25296.0,15.0,15.01,14.99,14.99,25296.0
2018-06-22 12:40:00,14.98,15.01,14.98,14.98,30968.0,14.98,15.01,14.98,14.98,30968.0
2018-06-22 12:50:00,14.98,14.99,14.97,14.98,52044.0,14.98,14.99,14.97,14.98,52044.0
2018-06-22 13:00:00,14.99,15.02,14.99,15.01,68540.0,14.99,15.02,14.99,15.01,68540.0
2018-06-22 13:10:00,15.01,15.02,15.0,15.01,25236.0,15.01,15.02,15.0,15.01,25236.0
2018-06-22 13:20:00,15.01,15.01,15.01,15.01,46260.0,15.01,15.01,15.01,15.01,46260.0
2018-06-22 13:30:00,15.01,15.04,15.01,15.04,20224.0,15.01,15.04,15.01,15.04,20224.0
2018-06-22 13:40:00,15.04,15.06,15.03,15.03,64644.0,15.04,15.06,15.03,15.03,64644.0
2018-06-22 13:50:00,15.04,15.06,15.04,15.06,44120.0,15.04,15.06,15.04,15.06,44120.0
2018-06-22 14:00:00,15.05,15.06,15.03,15.04,19936.0,15.05,15.06,15.03,15.04,19936.0
2018-06-22 14:10:00,15.04,15.06,15.04,15.05,25996.0,15.04,15.06,15.04,15.05,25996.0
2018-06-22 14:20:00,15.04,15.04,15.01,15.01,42356.0,15.04,15.04,15.01,15.01,42356.0
2018-06-22 14:30:00,15.01,15.04,15.01,15.03,50488.0,15.01,15.04,15.01,15.03,50488.0
2018-06-22 14:40:00,15.03,15.06,15.03,15.05,49704.0,15.03,15.06,15.03,15.05,49704.0
2018-06-22 14:50:00,15.05,15.05,15.03,15.03,48600.0,15.05,15.05,15.03,15.03,48600.0
2018-06-22 15:00:00,15.03,15.04,15.03,15.03,34440.0,15.03,15.04,15.03,15.03,34440.0
2018-06-22 15:10:00,15.03,15.05,15.03,15.04,57248.0,15.03,15.05,15.03,15.04,57248.0
2018-06-22 15:20:00,15.04,15.06,15.04,15.06,81792.0,15.04,15.06,15.04,15.06,81792.0
2018-06-22 15:30:00,15.06,15.06,15.05,15.05,116036.0,15.06,15.06,15.05,15.05,116036.0
2018-06-22 15:40:00,15.05,15.08,15.04,15.06,183960.0,15.05,15.08,15.04,15.06,183960.0
2018-06-22 15:50:00,15.06,15.06,14.97,14.97,1419748.0,15.06,15.06,14.97,14.97,1419748.0
2018-06-25 09:30:00,15.0,15.0,14.76,14.77,192748.0,15.0,15.0,14.76,14.77,192748.0
2018-06-25 09:40:00,14.77,14.77,14.7,14.72,174192.0,14.77,14.77,14.7,14.72,174192.0
2018-06-25 09:50:00,14.74,14.74,14.66,14.69,53784.0,14.74,14.74,14.66,14.69,53784.0
2018-06-25 10:00:00,14.69,14.72,14.63,14.66,93692.0,14.69,14.72,14.63,14.66,93692.0
2018-06-25 10:10:00,14.66,14.67,14.61,14.61,64964.0,14.66,14.67,14.61,14.61,64964.0
2018-06-25 10:20:00,14.61,14.66,14.61,14.63,77028.0,14.61,14.66,14.61,14.63,77028.0
2018-06-25 10:30:00,14.63,14.67,14.61,14.63,113596.0,14.63,14.67,14.61,14.63,113596.0
2018-06-25 10:40:00,14.64,14.67,14.63,14.66,90104.0,14.64,14.67,14.63,14.66,90104.0
2018-06-25 10:50:00,14.66,14.67,14.58,14.6,107616.0,14.66,14.67,14.58,14.6,107616.0
2018-06-25 11:00:00,14.59,14.61,14.56,14.56,102048.0,14.59,14.61,14.56,14.56,102048.0
2018-06-25 11:10:00,14.56,14.61,14.56,14.59,45776.0,14.56,14.61,14.56,14.59,45776.0
2018-06-25 11:20:00,14.6,14.6,14.53,14.53,60152.0,14.6,14.6,14.53,14.53,60152.0
2018-06-25 11:30:00,14.53,14.54,14.49,14.51,105344.0,14.53,14.54,14.49,14.51,105344.0
2018-06-25 11:40:00,14.51,14.56,14.49,14.56,125164.0,14.51,14.56,14.49,14.56,125164.0
2018-06-25 11:50:00,14.56,14.56,14.54,14.55,86528.0,14.56,14.56,14.54,14.55,86528.0
2018-06-25 12:00:00,14.56,14.56,14.51,14.51,131288.0,14.56,14.56,14.51,14.51,131288.0
2018-06-25 12:10:00,14.51,14.51,14.47,14.51,101600.0,14.51,14.51,14.47,14.51,101600.0
2018-06-25 12:20:00,14.51,14.54,14.49,14.53,38472.0,14.51,14.54,14.49,14.53,38472.0
2018-06-25 12:30:00,14.52,14.54,14.52,14.52,62264.0,14.52,14.54,14.52,14.52,62264.0
2018-06-25 12:40:00,14.53,14.58,14.53,14.57,37764.0,14.53,14.58,14.53,14.57,37764.0
2018-06-25 12:50:00,14.57,14.59,14.56,14.59,67264.0,14.57,14.59,14.56,14.59,67264.0
2018-06-25 13:00:00,14.59,14.59,14.56,14.59,31280.0,14.59,14.59,14.56,14.59,31280.0
2018-06-25 13:10:00,14.59,14.59,14.56,14.57,39968.0,14.59,14.59,14.56,14.57,39968.0
2018-06-25 13:20:00,14.57,14.6,14.56,14.6,40020.0,14.57,14.6,14.56,14.6,40020.0
2018-06-25 13:30:00,14.6,14.62,14.59,14.61,64560.0,14.6,14.62,14.59,14.61,64560.0
2018-06-25 13:40:00,14.61,14.63,14.59,14.61,87124.0,14.61,14.63,14.59,14.61,87124.0
2018-06-25 13:50:00,14.61,14.62,14.59,14.6,43600.0,14.61,14.62,14.59,14.6,43600.0
2018-06-25 14:00:00,14.6,14.61,14.57,14.58,92176.0,14.6,14.61,14.57,14.58,92176.0
2018-06-25 14:10:00,14.58,14.58,14.56,14.57,45920.0,14.58,14.58,14.56,14.57,45920.0
2018-06-25 14:20:00,14.57,14.57,14.56,14.56,65688.0,14.57,14.57,14.56,14.56,65688.0
2018-06-25 14:30:00,14.56,14.56,14.52,14.52,94212.0,14.56,14.56,14.52,14.52,94212.0
2018-06-25 14:40:00,14.52,14.52,14.47,14.51,201308.0,14.52,14.52,14.47,14.51,201308.0
2018-06-25 14:50:00,14.5,14.5,14.46,14.49,71368.0,14.5,14.5,14.46,14.49,71368.0
2018-06-25 15:00:00,14.49,14.49,14.45,14.48,441200.0,14.49,14.49,14.45,14.48,441200.0
2018-06-25 15:10:00,14.48,14.49,14.46,14.48,70708.0,14.48,14.49,14.46,14.48,70708.0
2018-06-25 15:20:00,14.48,14.49,14.47,14.47,83944.0,14.48,14.49,14.47,14.47,83944.0
2018-06-25 15:30:00,14.47,14.55,14.46,14.54,191648.0,14.47,14.55,14.46,14.54,191648.0
2018-06-25 15:40:00,14.54,14.57,14.53,14.55,274880.0,14.54,14.57,14.53,14.55,274880.0
2018-06-25 15:50:00,14.55,14.6,14.55,14.58,704240.0,14.55,14.6,14.55,14.58,704240.0
2018-06-26 09:30:00,14.36,14.44,14.12,14.24,727100.0,14.36,14.44,14.12,14.24,727100.0
2018-06-26 09:40:00,14.25,14.36,14.24,14.35,584964.0,14.25,14.36,14.24,14.35,584964.0
2018-06-26 09:50:00,14.35,14.35,14.2,14.21,470796.0,14.35,14.35,14.2,14.21,470796.0
2018-06-26 10:00:00,14.21,14.31,14.21,14.27,394592.0,14.21,14.31,14.21,14.27,394592.0
2018-06-26 10:10:00,14.27,14.35,14.25,14.27,411068.0,14.27,14.35,14.25,14.27,411068.0
2018-06-26 10:20:00,14.27,14.28,14.15,14.17,545596.0,14.27,14.28,14.15,14.17,545596.0
2018-06-26 10:30:00,14.16,14.24,14.16,14.18,255056.0,14.16,14.24,14.16,14.18,255056.0
2018-06-26 10:40:00,14.18,14.19,14.13,14.16,294348.0,14.18,14.19,14.13,14.16,294348.0
2018-06-26 10:50:00,14.16,14.19,14.11,14.12,272928.0,14.16,14.19,14.11,14.12,272928.0
2018-06-26 11:00:00,14.12,14.17,14.08,14.1,297172.0,14.12,14.17,14.08,14.1,297172.0
2018-06-26 11:10:00,14.09,14.12,14.06,14.08,277832.0,14.09,14.12,14.06,14.08,277832.0
2018-06-26 11:20:00,14.08,14.08,13.99,13.99,302808.0,14.08,14.08,13.99,13.99,302808.0
2018-06-26 11:30:00,13.99,14.04,13.99,14.02,239848.0,13.99,14.04,13.99,14.02,239848.0
2018-06-26 11:40:00,14.01,14.04,13.97,14.0,273492.0,14.01,14.04,13.97,14.0,273492.0
2018-06-26 11:50:00,14.0,14.01,13.95,14.0,206672.0,14.0,14.01,13.95,14.0,206672.0
2018-06-26 12:00:00,14.0,14.04,13.99,14.0,293176.0,14.0,14.04,13.99,14.0,293176.0
2018-06-26 12:10:00,14.0,14.04,14.0,14.04,238248.0,14.0,14.04,14.0,14.04,238248.0
2018-06-26 12:20:00,14.04,14.05,14.01,14.03,178044.0,14.04,14.05,14.01,14.03,178044.0
2018-06-26 12:30:00,14.03,14.06,14.02,14.05,157280.0,14.03,14.06,14.02,14.05,157280.0
2018-06-26 12:40:00,14.05,14.08,14.02,14.02,191384.0,14.05,14.08,14.02,14.02,191384.0
2018-06-26 12:50:00,14.03,14.06,14.02,14.04,274324.0,14.03,14.06,14.02,14.04,274324.0
2018-06-26 13:00:00,14.04,14.09,14.04,14.08,175692.0,14.04,14.09,14.04,14.08,175692.0
2018-06-26 13:10:00,14.08,14.1,14.06,14.08,244748.0,14.08,14.1,14.06,14.08,244748.0
2018-06-26 13:20:00,14.09,14.12,14.08,14.09,392852.0,14.09,14.12,14.08,14.09,392852.0
2018-06-26 13:30:00,14.09,14.1,14.07,14.09,190416.0,14.09,14.1,14.07,14.09,190416.0
2018-06-26 13:40:00,14.09,14.1,14.08,14.09,249020.0,14.09,14.1,14.08,14.09,249020.0
2018-06-26 13:50:00,14.09,14.11,14.08,14.08,164896.0,14.09,14.11,14.08,14.08,164896.0
2018-06-26 14:00:00,14.09,14.1,14.08,14.09,152780.0,14.09,14.1,14.08,14.09,152780.0
2018-06-26 14:10:00,14.09,14.1,14.08,14.1,149972.0,14.09,14.1,14.08,14.1,149972.0
2018-06-26 14:20:00,14.1,14.11,14.09,14.11,185740.0,14.1,14.11,14.09,14.11,185740.0
2018-06-26 14:30:00,14.11,14.13,14.11,14.12,155192.0,14.11,14.13,14.11,14.12,155192.0
2018-06-26 14:40:00,14.11,14.11,14.1,14.1,230124.0,14.11,14.11,14.1,14.1,230124.0
2018-06-26 14:50:00,14.1,14.11,14.08,14.08,225988.0,14.1,14.11,14.08,14.08,225988.0
2018-06-26 15:00:00,14.08,14.1,14.06,14.06,254784.0,14.08,14.1,14.06,14.06,254784.0
2018-06-26 15:10:00,14.06,14.06,14.03,14.05,272216.0,14.06,14.06,14.03,14.05,272216.0
2018-06-26 15:20:00,14.05,14.05,14.02,14.02,271028.0,14.05,14.05,14.02,14.02,271028.0
2018-06-26 15:30:00,14.02,14.1,14.02,14.08,402192.0,14.02,14.1,14.02,14.08,402192.0
2018-06-26 15:40:00,14.08,14.08,14.04,14.06,658068.0,14.08,14.08,14.04,14.06,658068.0
2018-06-26 15:50:00,14.05,14.07,14.04,14.07,1338816.0,14.05,14.07,14.04,14.07,1338816.0
2018-06-27 09:30:00,14.14,14.14,14.01,14.01,218576.0,14.14,14.14,14.01,14.01,218576.0
2018-06-27 09:40:00,14.0,14.06,13.99,14.03,115796.0,14.0,14.06,13.99,14.03,115796.0
2018-06-27 09:50:00,14.02,14.06,13.99,14.0,127660.0,14.02,14.06,13.99,14.0,127660.0
2018-06-27 10:00:00,14.0,14.06,13.99,14.05,154148.0,14.0,14.06,13.99,14.05,154148.0
2018-06-27 10:10:00,14.06,14.06,14.01,14.01,214148.0,14.06,14.06,14.01,14.01,214148.0
2018-06-27 10:20:00,14.01,14.04,14.01,14.02,142536.0,14.01,14.04,14.01,14.02,142536.0
2018-06-27 10:30:00,14.02,14.06,14.01,14.05,189444.0,14.02,14.06,14.01,14.05,189444.0
2018-06-27 10:40:00,14.05,14.05,14.02,14.02,173044.0,14.05,14.05,14.02,14.02,173044.0
2018-06-27 10:50:00,14.02,14.03,14.01,14.01,130180.0,14.02,14.03,14.01,14.01,130180.0
2018-06-27 11:00:00,14.01,14.01,13.96,13.98,185476.0,14.01,14.01,13.96,13.98,185476.0
2018-06-27 11:10:00,13.99,14.03,13.98,14.03,550328.0,13.99,14.03,13.98,14.03,550328.0
2018-06-27 11:20:00,14.03,14.06,13.98,13.99,233356.0,14.03,14.06,13.98,13.99,233356.0
2018-06-27 11:30:00,13.99,14.01,13.97,14.01,345292.0,13.99,14.01,13.97,14.01,345292.0
2018-06-27 11:40:00,14.01,14.04,13.99,14.03,122512.0,14.01,14.04,13.99,14.03,122512.0
2018-06-27 11:50:00,14.03,14.03,14.01,14.01,111504.0,14.03,14.03,14.01,14.01,111504.0
2018-06-27 12:00:00,14.01,14.03,14.0,14.02,89608.0,14.01,14.03,14.0,14.02,89608.0
2018-06-27 12:10:00,14.02,14.03,14.01,14.02,106236.0,14.02,14.03,14.01,14.02,106236.0
2018-06-27 12:20:00,14.02,14.03,14.0,14.0,99808.0,14.02,14.03,14.0,14.0,99808.0
2018-06-27 12:30:00,14.0,14.01,13.97,13.98,87372.0,14.0,14.01,13.97,13.98,87372.0
2018-06-27 12:40:00,13.98,13.98,13.95,13.96,85576.0,13.98,13.98,13.95,13.96,85576.0
2018-06-27 12:50:00,13.96,13.97,13.93,13.94,105284.0,13.96,13.97,13.93,13.94,105284.0
2018-06-27 13:00:00,13.94,13.95,13.92,13.92,83216.0,13.94,13.95,13.92,13.92,83216.0
2018-06-27 13:10:00,13.92,13.93,13.88,13.88,162896.0,13.92,13.93,13.88,13.88,162896.0
2018-06-27 13:20:00,13.88,13.93,13.88,13.92,85484.0,13.88,13.93,13.88,13.92,85484.0
2018-06-27 13:30:00,13.92,13.94,13.91,13.92,78480.0,13.92,13.94,13.91,13.92,78480.0
2018-06-27 13:40:00,13.92,13.94,13.91,13.91,70596.0,13.92,13.94,13.91,13.91,70596.0
2018-06-27 13:50:00,13.91,13.94,13.9,13.94,109652.0,13.91,13.94,13.9,13.94,109652.0
2018-06-27 14:00:00,13.93,13.95,13.91,13.92,88204.0,13.93,13.95,13.91,13.92,88204.0
2018-06-27 14:10:00,13.92,13.92,13.9,13.92,112968.0,13.92,13.92,13.9,13.92,112968.0
2018-06-27 14:20:00,13.92,13.94,13.9,13.9,125140.0,13.92,13.94,13.9,13.9,125140.0
2018-06-27 14:30:00,13.9,13.92,13.89,13.92,158380.0,13.9,13.92,13.89,13.92,158380.0
2018-06-27 14:40:00,13.92,13.93,13.9,13.9,142132.0,13.92,13.93,13.9,13.9,142132.0
2018-06-27 14:50:00,13.91,13.91,13.88,13.88,221444.0,13.91,13.91,13.88,13.88,221444.0
2018-06-27 15:00:00,13.88,13.9,13.88,13.88,229032.0,13.88,13.9,13.88,13.88,229032.0
2018-06-27 15:10:00,13.88,13.89,13.82,13.84,311044.0,13.88,13.89,13.82,13.84,311044.0
2018-06-27 15:20:00,13.84,13.88,13.84,13.88,362152.0,13.84,13.88,13.84,13.88,362152.0
2018-06-27 15:30:00,13.87,13.89,13.85,13.85,243896.0,13.87,13.89,13.85,13.85,243896.0
2018-06-27 15:40:00,13.85,13.86,13.8,13.8,504676.0,13.85,13.86,13.8,13.8,504676.0
2018-06-27 15:50:00,13.8,13.81,13.78,13.8,1193608.0,13.8,13.81,13.78,13.8,1193608.0
2018-06-28 09:30:00,13.81,13.9,13.68,13.8,228964.0,13.81,13.9,13.68,13.8,228964.0
2018-06-28 09:40:00,13.79,13.81,13.71,13.72,314780.0,13.79,13.81,13.71,13.72,314780.0
2018-06-28 09:50:00,13.72,13.78,13.71,13.75,160336.0,13.72,13.78,13.71,13.75,160336.0
2018-06-28 10:00:00,13.75,13.79,13.74,13.77,104544.0,13.75,13.79,13.74,13.77,104544.0
2018-06-28 10:10:00,13.76,13.77,13.71,13.73,234264.0,13.76,13.77,13.71,13.73,234264.0
2018-06-28 10:20:00,13.74,13.77,13.71,13.73,145152.0,13.74,13.77,13.71,13.73,145152.0
2018-06-28 10:30:00,13.73,13.74,13.67,13.69,202008.0,13.73,13.74,13.67,13.69,202008.0
2018-06-28 10:40:00,13.69,13.72,13.66,13.72,273408.0,13.69,13.72,13.66,13.72,273408.0
2018-06-28 10:50:00,13.71,13.76,13.7,13.75,265040.0,13.71,13.76,13.7,13.75,265040.0
2018-06-28 11:00:00,13.75,13.78,13.74,13.76,188828.0,13.75,13.78,13.74,13.76,188828.0
2018-06-28 11:10:00,13.76,13.77,13.74,13.76,140376.0,13.76,13.77,13.74,13.76,140376.0
2018-06-28 11:20:00,13.76,13.78,13.74,13.78,120424.0,13.76,13.78,13.74,13.78,120424.0
2018-06-28 11:30:00,13.78,13.8,13.76,13.78,271028.0,13.78,13.8,13.76,13.78,271028.0
2018-06-28 11:40:00,13.78,13.78,13.74,13.77,137952.0,13.78,13.78,13.74,13.77,137952.0
2018-06-28 11:50:00,13.77,13.79,13.76,13.78,119228.0,13.77,13.79,13.76,13.78,119228.0
2018-06-28 12:00:00,13.78,13.8,13.78,13.79,105760.0,13.78,13.8,13.78,13.79,105760.0
2018-06-28 12:10:00,13.79,13.84,13.79,13.83,136740.0,13.79,13.84,13.79,13.83,136740.0
2018-06-28 12:20:00,13.83,13.84,13.8,13.82,114832.0,13.83,13.84,13.8,13.82,114832.0
2018-06-28 12:30:00,13.82,13.85,13.82,13.84,112040.0,13.82,13.85,13.82,13.84,112040.0
2018-06-28 12:40:00,13.85,13.85,13.83,13.85,71400.0,13.85,13.85,13.83,13.85,71400.0
2018-06-28 12:50:00,13.86,13.9,13.86,13.89,121064.0,13.86,13.9,13.86,13.89,121064.0
2018-06-28 13:00:00,13.89,13.9,13.87,13.88,94572.0,13.89,13.9,13.87,13.88,94572.0
2018-06-28 13:10:00,13.88,13.9,13.87,13.89,79524.0,13.88,13.9,13.87,13.89,79524.0
2018-06-28 13:20:00,13.89,13.92,13.89,13.92,91044.0,13.89,13.92,13.89,13.92,91044.0
2018-06-28 13:30:00,13.92,13.92,13.9,13.9,86928.0,13.92,13.92,13.9,13.9,86928.0
2018-06-28 13:40:00,13.9,13.93,13.9,13.91,79188.0,13.9,13.93,13.9,13.91,79188.0
2018-06-28 13:50:00,13.91,13.93,13.91,13.93,74712.0,13.91,13.93,13.91,13.93,74712.0
2018-06-28 14:00:00,13.93,13.95,13.92,13.94,92660.0,13.93,13.95,13.92,13.94,92660.0
2018-06-28 14:10:00,13.94,13.94,13.92,13.93,79220.0,13.94,13.94,13.92,13.93,79220.0
2018-06-28 14:20:00,13.93,13.96,13.93,13.96,98856.0,13.93,13.96,13.93,13.96,98856.0
2018-06-28 14:30:00,13.96,13.96,13.94,13.94,94108.0,13.96,13.96,13.94,13.94,94108.0
2018-06-28 14:40:00,13.94,13.96,13.94,13.95,123176.0,13.94,13.96,13.94,13.95,123176.0
2018-06-28 14:50:00,13.95,13.99,13.95,13.99,115476.0,13.95,13.99,13.95,13.99,115476.0
2018-06-28 15:00:00,13.99,13.99,13.97,13.97,153840.0,13.99,13.99,13.97,13.97,153840.0
2018-06-28 15:10:00,13.97,14.01,13.97,14.0,183272.0,13.97,14.01,13.97,14.0,183272.0
2018-06-28 15:20:00,14.0,14.01,13.98,13.98,227712.0,14.0,14.01,13.98,13.98,227712.0
2018-06-28 15:30:00,13.98,13.98,13.95,13.95,239632.0,13.98,13.98,13.95,13.95,239632.0
2018-06-28 15:40:00,13.94,13.98,13.94,13.97,394712.0,13.94,13.98,13.94,13.97,394712.0
2018-06-28 15:50:00,13.97,14.02,13.97,14.0,1276788.0,13.97,14.02,13.97,14.0,1276788.0
2018-06-29 09:30:00,14.02,14.09,13.95,13.96,352060.0,14.02,14.09,13.95,13.96,352060.0
2018-06-29 09:40:00,13.96,14.07,13.95,14.05,295500.0,13.96,14.07,13.95,14.05,295500.0
2018-06-29 09:50:00,14.05,14.11,14.02,14.11,291564.0,14.05,14.11,14.02,14.11,291564.0
2018-06-29 10:00:00,14.11,14.11,14.07,14.1,176272.0,14.11,14.11,14.07,14.1,176272.0
2018-06-29 10:10:00,14.11,14.11,14.04,14.06,173172.0,14.11,14.11,14.04,14.06,173172.0
2018-06-29 10:20:00,14.06,14.08,14.05,14.07,153208.0,14.06,14.08,14.05,14.07,153208.0
2018-06-29 10:30:00,14.06,14.11,14.06,14.08,166120.0,14.06,14.11,14.06,14.08,166120.0
2018-06-29 10:40:00,14.08,14.09,14.06,14.09,123836.0,14.08,14.09,14.06,14.09,123836.0
2018-06-29 10:50:00,14.09,14.11,14.07,14.09,119176.0,14.09,14.11,14.07,14.09,119176.0
2018-06-29 11:00:00,14.09,14.1,14.06,14.08,136216.0,14.09,14.1,14.06,14.08,136216.0
2018-06-29 11:10:00,14.08,14.08,14.05,14.06,247936.0,14.08,14.08,14.05,14.06,247936.0
2018-06-29 11:20:00,14.06,14.07,14.03,14.06,204540.0,14.06,14.07,14.03,14.06,204540.0
2018-06-29 11:30:00,14.06,14.07,14.01,14.01,455828.0,14.06,14.07,14.01,14.01,455828.0
2018-06-29 11:40:00,14.01,14.05,14.01,14.03,177844.0,14.01,14.05,14.01,14.03,177844.0
2018-06-29 11:50:00,14.02,14.04,14.01,14.02,154888.0,14.02,14.04,14.01,14.02,154888.0
2018-06-29 12:00:00,14.02,14.06,14.02,14.05,182408.0,14.02,14.06,14.02,14.05,182408.0
2018-06-29 12:10:00,14.05,14.05,14.03,14.04,107700.0,14.05,14.05,14.03,14.04,107700.0
2018-06-29 12:20:00,14.04,14.04,14.02,14.03,110572.0,14.04,14.04,14.02,14.03,110572.0
2018-06-29 12:30:00,14.03,14.04,14.03,14.04,104812.0,14.03,14.04,14.03,14.04,104812.0
2018-06-29 12:40:00,14.04,14.07,14.04,14.07,135640.0,14.04,14.07,14.04,14.07,135640.0
2018-06-29 12:50:00,14.06,14.07,14.06,14.06,147588.0,14.06,14.07,14.06,14.06,147588.0
2018-06-29 13:00:00,14.07,14.1,14.06,14.08,488416.0,14.07,14.1,14.06,14.08,488416.0
2018-06-29 13:10:00,14.08,14.15,14.08,14.14,165996.0,14.08,14.15,14.08,14.14,165996.0
2018-06-29 13:20:00,14.14,14.18,14.13,14.13,190484.0,14.14,14.18,14.13,14.13,190484.0
2018-06-29 13:30:00,14.13,14.15,14.12,14.15,125832.0,14.13,14.15,14.12,14.15,125832.0
2018-06-29 13:40:00,14.15,14.18,14.15,14.16,184516.0,14.15,14.18,14.15,14.16,184516.0
2018-06-29 13:50:00,14.16,14.19,14.15,14.19,199896.0,14.16,14.19,14.15,14.19,199896.0
2018-06-29 14:00:00,14.19,14.24,14.19,14.23,424492.0,14.19,14.24,14.19,14.23,424492.0
2018-06-29 14:10:00,14.23,14.26,14.23,14.25,541788.0,14.23,14.26,14.23,14.25,541788.0
2018-06-29 14:20:00,14.25,14.25,14.15,14.16,355424.0,14.25,14.25,14.15,14.16,355424.0
2018-06-29 14:30:00,14.15,14.16,14.12,14.12,196152.0,14.15,14.16,14.12,14.12,196152.0
2018-06-29 14:40:00,14.12,14.14,14.11,14.13,228112.0,14.12,14.14,14.11,14.13,228112.0
2018-06-29 14:50:00,14.13,14.17,14.13,14.16,301480.0,14.13,14.17,14.13,14.16,301480.0
2018-06-29 15:00:00,14.16,14.2,14.16,14.18,448812.0,14.16,14.2,14.16,14.18,448812.0
2018-06-29 15:10:00,14.18,14.23,14.11,14.13,583648.0,14.18,14.23,14.11,14.13,583648.0
2018-06-29 15:20:00,14.13,14.15,14.11,14.11,527200.0,14.13,14.15,14.11,14.11,527200.0
2018-06-29 15:30:00,14.11,14.15,14.06,14.07,661004.0,14.11,14.15,14.06,14.07,661004.0
2018-06-29 15:40:00,14.06,14.09,14.03,14.07,766216.0,14.06,14.09,14.03,14.07,766216.0
2018-06-29 15:50:00,14.07,14.19,13.99,13.99,8402176.0,14.07,14.19,13.99,13.99,8402176.0
2018-07-02 09:30:00,14.14,14.15,14.03,14.11,435276.0,14.14,14.15,14.03,14.11,435276.0
2018-07-02 09:40:00,14.1,14.1,13.93,13.97,500720.0,14.1,14.1,13.93,13.97,500720.0
2018-07-02 09:50:00,13.97,14.05,13.93,14.05,122848.0,13.97,14.05,13.93,14.05,122848.0
2018-07-02 10:00:00,14.05,14.13,14.05,14.11,235124.0,14.05,14.13,14.05,14.11,235124.0
2018-07-02 10:10:00,14.1,14.12,14.08,14.11,155516.0,14.1,14.12,14.08,14.11,155516.0
2018-07-02 10:20:00,14.11,14.12,14.08,14.12,138728.0,14.11,14.12,14.08,14.12,138728.0
2018-07-02 10:30:00,14.12,14.15,14.09,14.12,165448.0,14.12,14.15,14.09,14.12,165448.0
2018-07-02 10:40:00,14.12,14.13,14.09,14.12,162268.0,14.12,14.13,14.09,14.12,162268.0
2018-07-02 10:50:00,14.12,14.13,14.08,14.12,123792.0,14.12,14.13,14.08,14.12,123792.0
2018-07-02 11:00:00,14.12,14.16,14.12,14.13,137808.0,14.12,14.16,14.12,14.13,137808.0
2018-07-02 11:10:00,14.13,14.13,14.08,14.08,138372.0,14.13,14.13,14.08,14.08,138372.0
2018-07-02 11:20:00,14.08,14.09,14.05,14.06,119684.0,14.08,14.09,14.05,14.06,119684.0
2018-07-02 11:30:00,14.06,14.07,14.04,14.06,137176.0,14.06,14.07,14.04,14.06,137176.0
2018-07-02 11:40:00,14.06,14.07,14.05,14.06,165444.0,14.06,14.07,14.05,14.06,165444.0
2018-07-02 11:50:00,14.06,14.08,14.06,14.08,98860.0,14.06,14.08,14.06,14.08,98860.0
2018-07-02 12:00:00,14.07,14.1,14.07,14.1,113204.0,14.07,14.1,14.07,14.1,113204.0
2018-07-02 12:10:00,14.11,14.11,14.07,14.07,166572.0,14.11,14.11,14.07,14.07,166572.0
2018-07-02 12:20:00,14.08,14.12,14.08,14.12,118040.0,14.08,14.12,14.08,14.12,118040.0
2018-07-02 12:30:00,14.11,14.11,14.09,14.1,134604.0,14.11,14.11,14.09,14.1,134604.0
2018-07-02 12:40:00,14.09,14.13,14.09,14.12,134324.0,14.09,14.13,14.09,14.12,134324.0
2018-07-02 12:50:00,14.12,14.13,14.1,14.12,167300.0,14.12,14.13,14.1,14.12,167300.0
2018-07-02 13:00:00,14.12,14.13,14.11,14.13,103840.0,14.12,14.13,14.11,14.13,103840.0
2018-07-02 13:10:00,14.12,14.13,14.07,14.07,161452.0,14.12,14.13,14.07,14.07,161452.0
2018-07-02 13:20:00,14.06,14.07,14.03,14.05,192160.0,14.06,14.07,14.03,14.05,192160.0
2018-07-02 13:30:00,14.05,14.08,14.04,14.08,92656.0,14.05,14.08,14.04,14.08,92656.0
2018-07-02 13:40:00,14.08,14.11,14.08,14.11,123804.0,14.08,14.11,14.08,14.11,123804.0
2018-07-02 13:50:00,14.11,14.12,14.09,14.09,164920.0,14.11,14.12,14.09,14.09,164920.0
2018-07-02 14:00:00,14.09,14.14,14.08,14.12,190516.0,14.09,14.14,14.08,14.12,190516.0
2018-07-02 14:10:00,14.12,14.15,14.1,14.14,206872.0,14.12,14.15,14.1,14.14,206872.0
2018-07-02 14:20:00,14.15,14.18,14.13,14.16,131156.0,14.15,14.18,14.13,14.16,131156.0
2018-07-02 14:30:00,14.16,14.18,14.16,14.17,101992.0,14.16,14.18,14.16,14.17,101992.0
2018-07-02 14:40:00,14.16,14.19,14.16,14.18,155272.0,14.16,14.19,14.16,14.18,155272.0
2018-07-02 14:50:00,14.18,14.19,14.11,14.12,342496.0,14.18,14.19,14.11,14.12,342496.0
2018-07-02 15:00:00,14.12,14.14,14.12,14.13,147884.0,14.12,14.14,14.12,14.13,147884.0
2018-07-02 15:10:00,14.13,14.15,14.12,14.13,405812.0,14.13,14.15,14.12,14.13,405812.0
2018-07-02 15:20:00,14.13,14.15,14.12,14.15,119916.0,14.13,14.15,14.12,14.15,119916.0
2018-07-02 15:30:00,14.15,14.17,14.13,14.17,189860.0,14.15,14.17,14.13,14.17,189860.0
2018-07-02 15:40:00,14.17,14.19,14.15,14.19,310424.0,14.17,14.19,14.15,14.19,310424.0
2018-07-02 15:50:00,14.19,14.22,14.18,14.21,799500.0,14.19,14.22,14.18,14.21,799500.0
2018-07-03 09:30:00,14.36,14.45,14.28,14.28,333852.0,14.36,14.45,14.28,14.28,333852.0
2018-07-03 09:40:00,14.28,14.32,14.27,14.29,181884.0,14.28,14.32,14.27,14.29,181884.0
2018-07-03 09:50:00,14.28,14.31,14.22,14.31,229644.0,14.28,14.31,14.22,14.31,229644.0
2018-07-03 10:00:00,14.3,14.3,14.22,14.22,181544.0,14.3,14.3,14.22,14.22,181544.0
2018-07-03 10:10:00,14.23,14.28,14.22,14.27,156316.0,14.23,14.28,14.22,14.27,156316.0
2018-07-03 10:20:00,14.27,14.3,14.26,14.28,108920.0,14.27,14.3,14.26,14.28,108920.0
2018-07-03 10:30:00,14.28,14.34,14.27,14.32,108524.0,14.28,14.34,14.27,14.32,108524.0
2018-07-03 10:40:00,14.32,14.33,14.3,14.31,119100.0,14.32,14.33,14.3,14.31,119100.0
2018-07-03 10:50:00,14.31,14.31,14.28,14.29,116048.0,14.31,14.31,14.28,14.29,116048.0
2018-07-03 11:00:00,14.29,14.31,14.28,14.3,120792.0,14.29,14.31,14.28,14.3,120792.0
2018-07-03 11:10:00,14.3,14.33,14.28,14.33,124104.0,14.3,14.33,14.28,14.33,124104.0
2018-07-03 11:20:00,14.33,14.35,14.32,14.34,152356.0,14.33,14.35,14.32,14.34,152356.0
2018-07-03 11:30:00,14.34,14.38,14.34,14.36,218136.0,14.34,14.38,14.34,14.36,218136.0
2018-07-03 11:40:00,14.36,14.36,14.31,14.31,179956.0,14.36,14.36,14.31,14.31,179956.0
2018-07-03 11:50:00,14.31,14.32,14.28,14.32,114584.0,14.31,14.32,14.28,14.32,114584.0
2018-07-03 12:00:00,14.32,14.33,14.26,14.26,132280.0,14.32,14.33,14.26,14.26,132280.0
2018-07-03 12:10:00,14.26,14.27,14.23,14.24,120576.0,14.26,14.27,14.23,14.24,120576.0
2018-07-03 12:20:00,14.23,14.26,14.23,14.24,139684.0,14.23,14.26,14.23,14.24,139684.0
2018-07-03 12:30:00,14.24,14.25,14.22,14.22,164260.0,14.24,14.25,14.22,14.22,164260.0
2018-07-03 12:40:00,14.22,14.27,14.21,14.26,290964.0,14.22,14.27,14.21,14.26,290964.0
2018-07-03 12:50:00,14.26,14.36,14.26,14.34,1087644.0,14.26,14.36,14.26,14.34,1087644.0
2018-07-05 09:30:00,14.35,14.45,14.23,14.29,270696.0,14.35,14.45,14.23,14.29,270696.0
2018-07-05 09:40:00,14.28,14.28,14.15,14.19,209820.0,14.28,14.28,14.15,14.19,209820.0
2018-07-05 09:50:00,14.19,14.19,14.08,14.09,136648.0,14.19,14.19,14.08,14.09,136648.0
2018-07-05 10:00:00,14.09,14.13,14.05,14.12,268172.0,14.09,14.13,14.05,14.12,268172.0
2018-07-05 10:10:00,14.11,14.11,14.05,14.06,76256.0,14.11,14.11,14.05,14.06,76256.0
2018-07-05 10:20:00,14.06,14.1,14.06,14.08,54400.0,14.06,14.1,14.06,14.08,54400.0
2018-07-05 10:30:00,14.08,14.09,14.05,14.06,97368.0,14.08,14.09,14.05,14.06,97368.0
2018-07-05 10:40:00,14.05,14.1,14.05,14.09,158900.0,14.05,14.1,14.05,14.09,158900.0
2018-07-05 10:50:00,14.09,14.09,14.04,14.05,188016.0,14.09,14.09,14.04,14.05,188016.0
2018-07-05 11:00:00,14.05,14.12,14.05,14.12,46420.0,14.05,14.12,14.05,14.12,46420.0
2018-07-05 11:10:00,14.12,14.18,14.11,14.17,73360.0,14.12,14.18,14.11,14.17,73360.0
2018-07-05 11:20:00,14.18,14.2,14.17,14.18,51800.0,14.18,14.2,14.17,14.18,51800.0
2018-07-05 11:30:00,14.18,14.2,14.17,14.18,84352.0,14.18,14.2,14.17,14.18,84352.0
2018-07-05 11:40:00,14.18,14.21,14.17,14.2,47200.0,14.18,14.21,14.17,14.2,47200.0
2018-07-05 11:50:00,14.2,14.21,14.18,14.18,29400.0,14.2,14.21,14.18,14.18,29400.0
2018-07-05 12:00:00,14.18,14.21,14.18,14.2,34252.0,14.18,14.21,14.18,14.2,34252.0
2018-07-05 12:10:00,14.19,14.2,14.19,14.2,26056.0,14.19,14.2,14.19,14.2,26056.0
2018-07-05 12:20:00,14.2,14.21,14.19,14.21,30400.0,14.2,14.21,14.19,14.21,30400.0
2018-07-05 12:30:00,14.21,14.24,14.2,14.22,45888.0,14.21,14.24,14.2,14.22,45888.0
2018-07-05 12:40:00,14.22,14.24,14.2,14.2,40604.0,14.22,14.24,14.2,14.2,40604.0
2018-07-05 12:50:00,14.21,14.25,14.21,14.24,58076.0,14.21,14.25,14.21,14.24,58076.0
2018-07-05 13:00:00,14.24,14.26,14.23,14.23,60604.0,14.24,14.26,14.23,14.23,60604.0
2018-07-05 13:10:00,14.23,14.25,14.23,14.25,82416.0,14.23,14.25,14.23,14.25,82416.0
2018-07-05 13:20:00,14.25,14.25,14.23,14.23,50960.0,14.25,14.25,14.23,14.23,50960.0
2018-07-05 13:30:00,14.23,14.23,14.21,14.22,62096.0,14.23,14.23,14.21,14.22,62096.0
2018-07-05 13:40:00,14.22,14.23,14.22,14.23,51060.0,14.22,14.23,14.22,14.23,51060.0
2018-07-05 13:50:00,14.23,14.23,14.22,14.23,49400.0,14.23,14.23,14.22,14.23,49400.0
2018-07-05 14:00:00,14.23,14.25,14.2,14.2,102732.0,14.23,14.25,14.2,14.2,102732.0
2018-07-05 14:10:00,14.2,14.22,14.17,14.22,142060.0,14.2,14.22,14.17,14.22,142060.0
2018-07-05 14:20:00,14.22,14.25,14.22,14.24,206292.0,14.22,14.25,14.22,14.24,206292.0
2018-07-05 14:30:00,14.24,14.24,14.23,14.23,130992.0,14.24,14.24,14.23,14.23,130992.0
2018-07-05 14:40:00,14.23,14.23,14.21,14.21,84580.0,14.23,14.23,14.21,14.21,84580.0
2018-07-05 14:50:00,14.21,14.24,14.21,14.24,204312.0,14.21,14.24,14.21,14.24,204312.0
2018-07-05 15:00:00,14.24,14.24,14.23,14.24,187556.0,14.24,14.24,14.23,14.24,187556.0
2018-07-05 15:10:00,14.24,14.25,14.24,14.25,205012.0,14.24,14.25,14.24,14.25,205012.0
2018-07-05 15:20:00,14.25,14.27,14.24,14.25,217144.0,14.25,14.27,14.24,14.25,217144.0
2018-07-05 15:30:00,14.25,14.26,14.24,14.25,256496.0,14.25,14.26,14.24,14.25,256496.0
2018-07-05 15:40:00,14.25,14.27,14.24,14.27,311836.0,14.25,14.27,14.24,14.27,311836.0
2018-07-05 15:50:00,14.26,14.3,14.26,14.29,681668.0,14.26,14.3,14.26,14.29,681668.0
2018-07-06 09:30:00,14.33,14.35,14.26,14.28,98400.0,14.33,14.35,14.26,14.28,98400.0
2018-07-06 09:40:00,14.28,14.33,14.28,14.32,61640.0,14.28,14.33,14.28,14.32,61640.0
2018-07-06 09:50:00,14.31,14.39,14.31,14.38,85276.0,14.31,14.39,14.31,14.38,85276.0
2018-07-06 10:00:00,14.38,14.41,14.35,14.41,112944.0,14.38,14.41,14.35,14.41,112944.0
2018-07-06 10:10:00,14.41,14.44,14.38,14.41,121036.0,14.41,14.44,14.38,14.41,121036.0
2018-07-06 10:20:00,14.41,14.46,14.41,14.45,80804.0,14.41,14.46,14.41,14.45,80804.0
2018-07-06 10:30:00,14.45,14.45,14.4,14.43,73732.0,14.45,14.45,14.4,14.43,73732.0
2018-07-06 10:40:00,14.43,14.47,14.43,14.45,97244.0,14.43,14.47,14.43,14.45,97244.0
2018-07-06 10:50:00,14.45,14.47,14.44,14.46,50560.0,14.45,14.47,14.44,14.46,50560.0
2018-07-06 11:00:00,14.46,14.49,14.46,14.48,56048.0,14.46,14.49,14.46,14.48,56048.0
2018-07-06 11:10:00,14.48,14.49,14.47,14.47,95568.0,14.48,14.49,14.47,14.47,95568.0
2018-07-06 11:20:00,14.48,14.48,14.46,14.47,55588.0,14.48,14.48,14.46,14.47,55588.0
2018-07-06 11:30:00,14.47,14.49,14.46,14.49,64524.0,14.47,14.49,14.46,14.49,64524.0
2018-07-06 11:40:00,14.49,14.53,14.48,14.52,94256.0,14.49,14.53,14.48,14.52,94256.0
2018-07-06 11:50:00,14.52,14.52,14.49,14.5,128844.0,14.52,14.52,14.49,14.5,128844.0
2018-07-06 12:00:00,14.5,14.53,14.5,14.5,71484.0,14.5,14.53,14.5,14.5,71484.0
2018-07-06 12:10:00,14.5,14.51,14.49,14.51,64696.0,14.5,14.51,14.49,14.51,64696.0
2018-07-06 12:20:00,14.51,14.51,14.49,14.51,52500.0,14.51,14.51,14.49,14.51,52500.0
2018-07-06 12:30:00,14.51,14.53,14.5,14.53,84752.0,14.51,14.53,14.5,14.53,84752.0
2018-07-06 12:40:00,14.53,14.53,14.49,14.5,63736.0,14.53,14.53,14.49,14.5,63736.0
2018-07-06 12:50:00,14.5,14.52,14.49,14.52,39836.0,14.5,14.52,14.49,14.52,39836.0
2018-07-06 13:00:00,14.52,14.52,14.51,14.52,52396.0,14.52,14.52,14.51,14.52,52396.0
2018-07-06 13:10:00,14.51,14.51,14.47,14.48,69800.0,14.51,14.51,14.47,14.48,69800.0
2018-07-06 13:20:00,14.47,14.49,14.47,14.49,71888.0,14.47,14.49,14.47,14.49,71888.0
2018-07-06 13:30:00,14.49,14.49,14.47,14.47,210516.0,14.49,14.49,14.47,14.47,210516.0
2018-07-06 13:40:00,14.47,14.49,14.47,14.48,57744.0,14.47,14.49,14.47,14.48,57744.0
2018-07-06 13:50:00,14.48,14.5,14.48,14.49,106744.0,14.48,14.5,14.48,14.49,106744.0
2018-07-06 14:00:00,14.49,14.53,14.49,14.52,268416.0,14.49,14.53,14.49,14.52,268416.0
2018-07-06 14:10:00,14.53,14.54,14.51,14.54,138568.0,14.53,14.54,14.51,14.54,138568.0
2018-07-06 14:20:00,14.54,14.56,14.54,14.54,209476.0,14.54,14.56,14.54,14.54,209476.0
2018-07-06 14:30:00,14.54,14.54,14.5,14.5,119800.0,14.54,14.54,14.5,14.5,119800.0
2018-07-06 14:40:00,14.5,14.52,14.49,14.52,99616.0,14.5,14.52,14.49,14.52,99616.0
2018-07-06 14:50:00,14.52,14.54,14.52,14.53,121084.0,14.52,14.54,14.52,14.53,121084.0
2018-07-06 15:00:00,14.53,14.54,14.49,14.49,432340.0,14.53,14.54,14.49,14.49,432340.0
2018-07-06 15:10:00,14.49,14.5,14.49,14.5,131920.0,14.49,14.5,14.49,14.5,131920.0
2018-07-06 15:20:00,14.5,14.52,14.49,14.51,113724.0,14.5,14.52,14.49,14.51,113724.0
2018-07-06 15:30:00,14.51,14.52,14.48,14.49,211708.0,14.51,14.52,14.48,14.49,211708.0
2018-07-06 15:40:00,14.49,14.49,14.47,14.48,292184.0,14.49,14.49,14.47,14.48,292184.0
2018-07-06 15:50:00,14.48,14.52,14.48,14.5,844332.0,14.48,14.52,14.48,14.5,844332.0
2018-07-09 09:30:00,14.53,14.64,14.53,14.58,192924.0,14.53,14.64,14.53,14.58,192924.0
2018-07-09 09:40:00,14.58,14.63,14.55,14.6,100876.0,14.58,14.63,14.55,14.6,100876.0
2018-07-09 09:50:00,14.6,14.61,14.55,14.57,76792.0,14.6,14.61,14.55,14.57,76792.0
2018-07-09 10:00:00,14.57,14.6,14.54,14.56,97076.0,14.57,14.6,14.54,14.56,97076.0
2018-07-09 10:10:00,14.56,14.57,14.52,14.53,56380.0,14.56,14.57,14.52,14.53,56380.0
2018-07-09 10:20:00,14.53,14.56,14.52,14.55,59612.0,14.53,14.56,14.52,14.55,59612.0
2018-07-09 10:30:00,14.55,14.6,14.55,14.59,46828.0,14.55,14.6,14.55,14.59,46828.0
2018-07-09 10:40:00,14.59,14.6,14.57,14.58,105680.0,14.59,14.6,14.57,14.58,105680.0
2018-07-09 10:50:00,14.58,14.61,14.58,14.59,93500.0,14.58,14.61,14.58,14.59,93500.0
2018-07-09 11:00:00,14.59,14.59,14.55,14.56,63488.0,14.59,14.59,14.55,14.56,63488.0
2018-07-09 11:10:00,14.56,14.58,14.56,14.57,91520.0,14.56,14.58,14.56,14.57,91520.0
2018-07-09 11:20:00,14.57,14.6,14.57,14.6,59896.0,14.57,14.6,14.57,14.6,59896.0
2018-07-09 11:30:00,14.6,14.6,14.58,14.6,57340.0,14.6,14.6,14.58,14.6,57340.0
2018-07-09 11:40:00,14.6,14.61,14.59,14.59,104752.0,14.6,14.61,14.59,14.59,104752.0
2018-07-09 11:50:00,14.59,14.61,14.59,14.61,246724.0,14.59,14.61,14.59,14.61,246724.0
2018-07-09 12:00:00,14.61,14.63,14.61,14.62,104504.0,14.61,14.63,14.61,14.62,104504.0
2018-07-09 12:10:00,14.62,14.62,14.6,14.61,63240.0,14.62,14.62,14.6,14.61,63240.0
2018-07-09 12:20:00,14.62,14.62,14.59,14.6,66168.0,14.62,14.62,14.59,14.6,66168.0
2018-07-09 12:30:00,14.59,14.61,14.59,14.6,202956.0,14.59,14.61,14.59,14.6,202956.0
2018-07-09 12:40:00,14.6,14.61,14.59,14.6,42104.0,14.6,14.61,14.59,14.6,42104.0
2018-07-09 12:50:00,14.6,14.6,14.58,14.59,33604.0,14.6,14.6,14.58,14.59,33604.0
2018-07-09 13:00:00,14.59,14.61,14.58,14.6,58848.0,14.59,14.61,14.58,14.6,58848.0
2018-07-09 13:10:00,14.59,14.61,14.58,14.61,42652.0,14.59,14.61,14.58,14.61,42652.0
2018-07-09 13:20:00,14.61,14.61,14.59,14.6,69776.0,14.61,14.61,14.59,14.6,69776.0
2018-07-09 13:30:00,14.6,14.62,14.6,14.6,174000.0,14.6,14.62,14.6,14.6,174000.0
2018-07-09 13:40:00,14.6,14.6,14.6,14.6,117884.0,14.6,14.6,14.6,14.6,117884.0
2018-07-09 13:50:00,14.6,14.61,14.59,14.6,142780.0,14.6,14.61,14.59,14.6,142780.0
2018-07-09 14:00:00,14.6,14.61,14.59,14.61,348604.0,14.6,14.61,14.59,14.61,348604.0
2018-07-09 14:10:00,14.61,14.67,14.61,14.67,58372.0,14.61,14.67,14.61,14.67,58372.0
2018-07-09 14:20:00,14.67,14.67,14.65,14.67,92588.0,14.67,14.67,14.65,14.67,92588.0
2018-07-09 14:30:00,14.67,14.7,14.67,14.68,88812.0,14.67,14.7,14.67,14.68,88812.0
2018-07-09 14:40:00,14.68,14.69,14.67,14.68,49512.0,14.68,14.69,14.67,14.68,49512.0
2018-07-09 14:50:00,14.68,14.71,14.68,14.69,594176.0,14.68,14.71,14.68,14.69,594176.0
2018-07-09 15:00:00,14.69,14.69,14.68,14.68,123288.0,14.69,14.69,14.68,14.68,123288.0
2018-07-09 15:10:00,14.68,14.7,14.68,14.7,203364.0,14.68,14.7,14.68,14.7,203364.0
2018-07-09 15:20:00,14.7,14.7,14.68,14.68,133600.0,14.7,14.7,14.68,14.68,133600.0
2018-07-09 15:30:00,14.68,14.7,14.68,14.7,220440.0,14.68,14.7,14.68,14.7,220440.0
2018-07-09 15:40:00,14.7,14.7,14.69,14.7,293628.0,14.7,14.7,14.69,14.7,293628.0
2018-07-09 15:50:00,14.69,14.7,14.68,14.69,473400.0,14.69,14.7,14.68,14.69,473400.0
2018-07-10 09:30:00,14.76,14.86,14.72,14.86,209052.0,14.76,14.86,14.72,14.86,209052.0
2018-07-10 09:40:00,14.86,14.88,14.78,14.78,312944.0,14.86,14.88,14.78,14.78,312944.0
2018-07-10 09:50:00,14.78,14.79,14.74,14.76,96168.0,14.78,14.79,14.74,14.76,96168.0
2018-07-10 10:00:00,14.75,14.77,14.72,14.77,111964.0,14.75,14.77,14.72,14.77,111964.0
2018-07-10 10:10:00,14.76,14.77,14.73,14.74,74128.0,14.76,14.77,14.73,14.74,74128.0
2018-07-10 10:20:00,14.75,14.77,14.72,14.72,166404.0,14.75,14.77,14.72,14.72,166404.0
2018-07-10 10:30:00,14.73,14.78,14.73,14.78,73400.0,14.73,14.78,14.73,14.78,73400.0
2018-07-10 10:40:00,14.78,14.8,14.76,14.76,79180.0,14.78,14.8,14.76,14.76,79180.0
2018-07-10 10:50:00,14.76,14.78,14.73,14.75,87680.0,14.76,14.78,14.73,14.75,87680.0
2018-07-10 11:00:00,14.75,14.75,14.71,14.71,63820.0,14.75,14.75,14.71,14.71,63820.0
2018-07-10 11:10:00,14.72,14.73,14.7,14.72,44740.0,14.72,14.73,14.7,14.72,44740.0
2018-07-10 11:20:00,14.73,14.74,14.71,14.71,74764.0,14.73,14.74,14.71,14.71,74764.0
2018-07-10 11:30:00,14.71,14.74,14.71,14.72,78748.0,14.71,14.74,14.71,14.72,78748.0
2018-07-10 11:40:00,14.73,14.74,14.71,14.71,34500.0,14.73,14.74,14.71,14.71,34500.0
2018-07-10 11:50:00,14.71,14.72,14.7,14.7,38012.0,14.71,14.72,14.7,14.7,38012.0
2018-07-10 12:00:00,14.7,14.71,14.67,14.67,46660.0,14.7,14.71,14.67,14.67,46660.0
2018-07-10 12:10:00,14.67,14.69,14.66,14.68,38044.0,14.67,14.69,14.66,14.68,38044.0
2018-07-10 12:20:00,14.67,14.69,14.67,14.68,46696.0,14.67,14.69,14.67,14.68,46696.0
2018-07-10 12:30:00,14.68,14.69,14.68,14.69,23200.0,14.68,14.69,14.68,14.69,23200.0
2018-07-10 12:40:00,14.68,14.69,14.67,14.67,38936.0,14.68,14.69,14.67,14.67,38936.0
2018-07-10 12:50:00,14.67,14.67,14.65,14.67,24012.0,14.67,14.67,14.65,14.67,24012.0
2018-07-10 13:00:00,14.67,14.67,14.65,14.65,43416.0,14.67,14.67,14.65,14.65,43416.0
2018-07-10 13:10:00,14.65,14.67,14.63,14.63,42116.0,14.65,14.67,14.63,14.63,42116.0
2018-07-10 13:20:00,14.63,14.63,14.63,14.63,27308.0,14.63,14.63,14.63,14.63,27308.0
2018-07-10 13:30:00,14.63,14.63,14.6,14.6,42856.0,14.63,14.63,14.6,14.6,42856.0
2018-07-10 13:40:00,14.6,14.61,14.6,14.6,40292.0,14.6,14.61,14.6,14.6,40292.0
2018-07-10 13:50:00,14.6,14.64,14.59,14.64,29376.0,14.6,14.64,14.59,14.64,29376.0
2018-07-10 14:00:00,14.65,14.65,14.63,14.65,41388.0,14.65,14.65,14.63,14.65,41388.0
2018-07-10 14:10:00,14.64,14.65,14.63,14.64,43040.0,14.64,14.65,14.63,14.64,43040.0
2018-07-10 14:20:00,14.64,14.66,14.64,14.66,42588.0,14.64,14.66,14.64,14.66,42588.0
2018-07-10 14:30:00,14.66,14.66,14.65,14.66,37308.0,14.66,14.66,14.65,14.66,37308.0
2018-07-10 14:40:00,14.66,14.67,14.65,14.65,30208.0,14.66,14.67,14.65,14.65,30208.0
2018-07-10 14:50:00,14.65,14.66,14.65,14.65,44492.0,14.65,14.66,14.65,14.65,44492.0
2018-07-10 15:00:00,14.65,14.66,14.65,14.66,33600.0,14.65,14.66,14.65,14.66,33600.0
2018-07-10 15:10:00,14.66,14.69,14.65,14.68,63020.0,14.66,14.69,14.65,14.68,63020.0
2018-07-10 15:20:00,14.69,14.7,14.67,14.68,100092.0,14.69,14.7,14.67,14.68,100092.0
2018-07-10 15:30:00,14.68,14.69,14.67,14.67,286044.0,14.68,14.69,14.67,14.67,286044.0
2018-07-10 15:40:00,14.67,14.68,14.65,14.67,282260.0,14.67,14.68,14.65,14.67,282260.0
2018-07-10 15:50:00,14.67,14.7,14.67,14.68,955712.0,14.67,14.7,14.67,14.68,955712.0
2018-07-11 09:30:00,14.29,14.48,14.23,14.44,878120.0,14.29,14.48,14.23,14.44,878120.0
2018-07-11 09:40:00,14.44,14.48,14.34,14.36,159596.0,14.44,14.48,14.34,14.36,159596.0
2018-07-11 09:50:00,14.35,14.45,14.34,14.45,98012.0,14.35,14.45,14.34,14.45,98012.0
2018-07-11 10:00:00,14.45,14.49,14.44,14.45,109768.0,14.45,14.49,14.44,14.45,109768.0
2018-07-11 10:10:00,14.44,14.5,14.43,14.49,101104.0,14.44,14.5,14.43,14.49,101104.0
2018-07-11 10:20:00,14.5,14.54,14.5,14.52,140424.0,14.5,14.54,14.5,14.52,140424.0
2018-07-11 10:30:00,14.52,14.56,14.51,14.55,193684.0,14.52,14.56,14.51,14.55,193684.0
2018-07-11 10:40:00,14.55,14.55,14.52,14.54,85412.0,14.55,14.55,14.52,14.54,85412.0
2018-07-11 10:50:00,14.54,14.55,14.53,14.55,91820.0,14.54,14.55,14.53,14.55,91820.0
2018-07-11 11:00:00,14.55,14.58,14.54,14.57,80400.0,14.55,14.58,14.54,14.57,80400.0
2018-07-11 11:10:00,14.58,14.58,14.55,14.56,42520.0,14.58,14.58,14.55,14.56,42520.0
2018-07-11 11:20:00,14.56,14.57,14.54,14.56,106800.0,14.56,14.57,14.54,14.56,106800.0
2018-07-11 11:30:00,14.56,14.56,14.53,14.55,105272.0,14.56,14.56,14.53,14.55,105272.0
2018-07-11 11:40:00,14.55,14.59,14.54,14.59,63568.0,14.55,14.59,14.54,14.59,63568.0
2018-07-11 11:50:00,14.58,14.61,14.58,14.58,69724.0,14.58,14.61,14.58,14.58,69724.0
2018-07-11 12:00:00,14.58,14.6,14.58,14.59,39728.0,14.58,14.6,14.58,14.59,39728.0
2018-07-11 12:10:00,14.59,14.61,14.57,14.61,55292.0,14.59,14.61,14.57,14.61,55292.0
2018-07-11 12:20:00,14.61,14.63,14.61,14.63,77836.0,14.61,14.63,14.61,14.63,77836.0
2018-07-11 12:30:00,14.64,14.65,14.63,14.64,28628.0,14.64,14.65,14.63,14.64,28628.0
2018-07-11 12:40:00,14.65,14.65,14.62,14.63,73524.0,14.65,14.65,14.62,14.63,73524.0
2018-07-11 12:50:00,14.63,14.63,14.61,14.62,26360.0,14.63,14.63,14.61,14.62,26360.0
2018-07-11 13:00:00,14.62,14.62,14.59,14.6,64008.0,14.62,14.62,14.59,14.6,64008.0
2018-07-11 13:10:00,14.6,14.61,14.59,14.61,37344.0,14.6,14.61,14.59,14.61,37344.0
2018-07-11 13:20:00,14.61,14.64,14.61,14.62,63164.0,14.61,14.64,14.61,14.62,63164.0
2018-07-11 13:30:00,14.63,14.63,14.61,14.61,39496.0,14.63,14.63,14.61,14.61,39496.0
2018-07-11 13:40:00,14.61,14.61,14.6,14.6,29612.0,14.61,14.61,14.6,14.6,29612.0
2018-07-11 13:50:00,14.6,14.6,14.58,14.59,51016.0,14.6,14.6,14.58,14.59,51016.0
2018-07-11 14:00:00,14.59,14.6,14.59,14.6,58012.0,14.59,14.6,14.59,14.6,58012.0
2018-07-11 14:10:00,14.59,14.59,14.57,14.59,63852.0,14.59,14.59,14.57,14.59,63852.0
2018-07-11 14:20:00,14.59,14.6,14.59,14.6,40776.0,14.59,14.6,14.59,14.6,40776.0
2018-07-11 14:30:00,14.6,14.61,14.6,14.61,89008.0,14.6,14.61,14.6,14.61,89008.0
2018-07-11 14:40:00,14.61,14.62,14.6,14.61,70156.0,14.61,14.62,14.6,14.61,70156.0
2018-07-11 14:50:00,14.61,14.61,14.61,14.61,83932.0,14.61,14.61,14.61,14.61,83932.0
2018-07-11 15:00:00,14.61,14.62,14.6,14.61,78424.0,14.61,14.62,14.6,14.61,78424.0
2018-07-11 15:10:00,14.61,14.62,14.59,14.6,74328.0,14.61,14.62,14.59,14.6,74328.0
2018-07-11 15:20:00,14.6,14.6,14.59,14.6,85868.0,14.6,14.6,14.59,14.6,85868.0
2018-07-11 15:30:00,14.6,14.61,14.6,14.6,263044.0,14.6,14.61,14.6,14.6,263044.0
2018-07-11 15:40:00,14.6,14.6,14.58,14.58,275580.0,14.6,14.6,14.58,14.58,275580.0
2018-07-11 15:50:00,14.58,14.58,14.55,14.58,772312.0,14.58,14.58,14.55,14.58,772312.0
2018-07-12 09:30:00,14.69,14.73,14.63,14.68,103144.0,14.69,14.73,14.63,14.68,103144.0
2018-07-12 09:40:00,14.68,14.7,14.63,14.69,55728.0,14.68,14.7,14.63,14.69,55728.0
2018-07-12 09:50:00,14.69,14.73,14.67,14.67,63276.0,14.69,14.73,14.67,14.67,63276.0
2018-07-12 10:00:00,14.67,14.7,14.64,14.65,79908.0,14.67,14.7,14.64,14.65,79908.0
2018-07-12 10:10:00,14.65,14.67,14.63,14.64,65836.0,14.65,14.67,14.63,14.64,65836.0
2018-07-12 10:20:00,14.64,14.69,14.64,14.68,76528.0,14.64,14.69,14.64,14.68,76528.0
2018-07-12 10:30:00,14.68,14.7,14.67,14.68,103128.0,14.68,14.7,14.67,14.68,103128.0
2018-07-12 10:40:00,14.68,14.68,14.63,14.64,104480.0,14.68,14.68,14.63,14.64,104480.0
2018-07-12 10:50:00,14.64,14.65,14.63,14.64,99932.0,14.64,14.65,14.63,14.64,99932.0
2018-07-12 11:00:00,14.64,14.65,14.63,14.64,240748.0,14.64,14.65,14.63,14.64,240748.0
2018-07-12 11:10:00,14.65,14.67,14.64,14.65,195140.0,14.65,14.67,14.64,14.65,195140.0
2018-07-12 11:20:00,14.65,14.68,14.63,14.66,318792.0,14.65,14.68,14.63,14.66,318792.0
2018-07-12 11:30:00,14.66,14.67,14.65,14.67,84352.0,14.66,14.67,14.65,14.67,84352.0
2018-07-12 11:40:00,14.67,14.67,14.65,14.65,119456.0,14.67,14.67,14.65,14.65,119456.0
2018-07-12 11:50:00,14.65,14.65,14.65,14.65,273644.0,14.65,14.65,14.65,14.65,273644.0
2018-07-12 12:00:00,14.65,14.75,14.65,14.74,1042948.0,14.65,14.75,14.65,14.74,1042948.0
2018-07-12 12:10:00,14.75,14.76,14.74,14.75,77216.0,14.75,14.76,14.74,14.75,77216.0
2018-07-12 12:20:00,14.75,14.79,14.75,14.78,42288.0,14.75,14.79,14.75,14.78,42288.0
2018-07-12 12:30:00,14.77,14.79,14.76,14.76,86620.0,14.77,14.79,14.76,14.76,86620.0
2018-07-12 12:40:00,14.77,14.78,14.76,14.77,70340.0,14.77,14.78,14.76,14.77,70340.0
2018-07-12 12:50:00,14.78,14.78,14.75,14.77,61000.0,14.78,14.78,14.75,14.77,61000.0
2018-07-12 13:00:00,14.77,14.78,14.75,14.75,57644.0,14.77,14.78,14.75,14.75,57644.0
2018-07-12 13:10:00,14.75,14.76,14.72,14.73,130036.0,14.75,14.76,14.72,14.73,130036.0
2018-07-12 13:20:00,14.73,14.74,14.72,14.74,112844.0,14.73,14.74,14.72,14.74,112844.0
2018-07-12 13:30:00,14.74,14.75,14.74,14.74,70384.0,14.74,14.75,14.74,14.74,70384.0
2018-07-12 13:40:00,14.74,14.74,14.73,14.73,49260.0,14.74,14.74,14.73,14.73,49260.0
2018-07-12 13:50:00,14.73,14.73,14.72,14.72,44888.0,14.73,14.73,14.72,14.72,44888.0
2018-07-12 14:00:00,14.73,14.74,14.72,14.73,33524.0,14.73,14.74,14.72,14.73,33524.0
2018-07-12 14:10:00,14.73,14.75,14.73,14.75,43236.0,14.73,14.75,14.73,14.75,43236.0
2018-07-12 14:20:00,14.75,14.76,14.74,14.75,99936.0,14.75,14.76,14.74,14.75,99936.0
2018-07-12 14:30:00,14.75,14.75,14.74,14.74,72624.0,14.75,14.75,14.74,14.74,72624.0
2018-07-12 14:40:00,14.75,14.75,14.74,14.74,61280.0,14.75,14.75,14.74,14.74,61280.0
2018-07-12 14:50:00,14.74,14.75,14.74,14.74,102400.0,14.74,14.75,14.74,14.74,102400.0
2018-07-12 15:00:00,14.74,14.75,14.73,14.74,120240.0,14.74,14.75,14.73,14.74,120240.0
2018-07-12 15:10:00,14.74,14.75,14.72,14.74,76380.0,14.74,14.75,14.72,14.74,76380.0
2018-07-12 15:20:00,14.74,14.75,14.73,14.74,85396.0,14.74,14.75,14.73,14.74,85396.0
2018-07-12 15:30:00,14.74,14.74,14.73,14.74,118796.0,14.74,14.74,14.73,14.74,118796.0
2018-07-12 15:40:00,14.74,14.74,14.72,14.73,212992.0,14.74,14.74,14.72,14.73,212992.0
2018-07-12 15:50:00,14.73,14.74,14.71,14.72,865036.0,14.73,14.74,14.71,14.72,865036.0
2018-07-13 09:30:00,14.69,14.88,14.69,14.86,184096.0,14.69,14.88,14.69,14.86,184096.0
2018-07-13 09:40:00,14.87,14.88,14.76,14.78,101652.0,14.87,14.88,14.76,14.78,101652.0
2018-07-13 09:50:00,14.78,14.79,14.75,14.77,56660.0,14.78,14.79,14.75,14.77,56660.0
2018-07-13 10:00:00,14.79,14.8,14.78,14.8,74340.0,14.79,14.8,14.78,14.8,74340.0
2018-07-13 10:10:00,14.79,14.79,14.76,14.78,56648.0,14.79,14.79,14.76,14.78,56648.0
2018-07-13 10:20:00,14.78,14.81,14.78,14.79,109148.0,14.78,14.81,14.78,14.79,109148.0
2018-07-13 10:30:00,14.79,14.81,14.77,14.79,68732.0,14.79,14.81,14.77,14.79,68732.0
2018-07-13 10:40:00,14.8,14.82,14.78,14.78,82720.0,14.8,14.82,14.78,14.78,82720.0
2018-07-13 10:50:00,14.78,14.8,14.78,14.79,65996.0,14.78,14.8,14.78,14.79,65996.0
2018-07-13 11:00:00,14.8,14.81,14.79,14.8,46116.0,14.8,14.81,14.79,14.8,46116.0
2018-07-13 11:10:00,14.8,14.84,14.8,14.82,73152.0,14.8,14.84,14.8,14.82,73152.0
2018-07-13 11:20:00,14.81,14.85,14.81,14.84,81336.0,14.81,14.85,14.81,14.84,81336.0
2018-07-13 11:30:00,14.83,14.84,14.81,14.82,48872.0,14.83,14.84,14.81,14.82,48872.0
2018-07-13 11:40:00,14.82,14.83,14.81,14.81,60140.0,14.82,14.83,14.81,14.81,60140.0
2018-07-13 11:50:00,14.82,14.84,14.82,14.83,55116.0,14.82,14.84,14.82,14.83,55116.0
2018-07-13 12:00:00,14.83,14.85,14.83,14.84,46640.0,14.83,14.85,14.83,14.84,46640.0
2018-07-13 12:10:00,14.84,14.84,14.82,14.82,53976.0,14.84,14.84,14.82,14.82,53976.0
2018-07-13 12:20:00,14.82,14.82,14.81,14.82,51872.0,14.82,14.82,14.81,14.82,51872.0
2018-07-13 12:30:00,14.82,14.83,14.82,14.83,25596.0,14.82,14.83,14.82,14.83,25596.0
2018-07-13 12:40:00,14.83,14.83,14.82,14.83,48560.0,14.83,14.83,14.82,14.83,48560.0
2018-07-13 12:50:00,14.83,14.83,14.81,14.83,41508.0,14.83,14.83,14.81,14.83,41508.0
2018-07-13 13:00:00,14.83,14.84,14.83,14.83,45604.0,14.83,14.84,14.83,14.83,45604.0
2018-07-13 13:10:00,14.83,14.84,14.8,14.8,67400.0,14.83,14.84,14.8,14.8,67400.0
2018-07-13 13:20:00,14.8,14.82,14.8,14.81,49820.0,14.8,14.82,14.8,14.81,49820.0
2018-07-13 13:30:00,14.82,14.83,14.8,14.81,53396.0,14.82,14.83,14.8,14.81,53396.0
2018-07-13 13:40:00,14.81,14.83,14.81,14.82,44820.0,14.81,14.83,14.81,14.82,44820.0
2018-07-13 13:50:00,14.82,14.84,14.82,14.83,43792.0,14.82,14.84,14.82,14.83,43792.0
2018-07-13 14:00:00,14.83,14.84,14.83,14.84,43052.0,14.83,14.84,14.83,14.84,43052.0
2018-07-13 14:10:00,14.83,14.87,14.83,14.85,75264.0,14.83,14.87,14.83,14.85,75264.0
2018-07-13 14:20:00,14.85,14.86,14.84,14.84,90004.0,14.85,14.86,14.84,14.84,90004.0
2018-07-13 14:30:00,14.84,14.84,14.81,14.81,59612.0,14.84,14.84,14.81,14.81,59612.0
2018-07-13 14:40:00,14.81,14.81,14.8,14.81,145216.0,14.81,14.81,14.8,14.81,145216.0
2018-07-13 14:50:00,14.81,14.82,14.79,14.79,75956.0,14.81,14.82,14.79,14.79,75956.0
2018-07-13 15:00:00,14.8,14.81,14.79,14.81,93176.0,14.8,14.81,14.79,14.81,93176.0
2018-07-13 15:10:00,14.81,14.83,14.8,14.82,75024.0,14.81,14.83,14.8,14.82,75024.0
2018-07-13 15:20:00,14.81,14.82,14.81,14.82,74908.0,14.81,14.82,14.81,14.82,74908.0
2018-07-13 15:30:00,14.82,14.83,14.81,14.81,118572.0,14.82,14.83,14.81,14.81,118572.0
2018-07-13 15:40:00,14.81,14.82,14.81,14.82,152956.0,14.81,14.82,14.81,14.82,152956.0
2018-07-13 15:50:00,14.82,14.84,14.82,14.83,378204.0,14.82,14.84,14.82,14.83,378204.0
2018-07-16 09:30:00,14.83,14.92,14.83,14.85,147228.0,14.83,14.92,14.83,14.85,147228.0
2018-07-16 09:40:00,14.84,14.86,14.8,14.84,78764.0,14.84,14.86,14.8,14.84,78764.0
2018-07-16 09:50:00,14.84,14.88,14.83,14.85,103652.0,14.84,14.88,14.83,14.85,103652.0
2018-07-16 10:00:00,14.85,14.86,14.8,14.81,77456.0,14.85,14.86,14.8,14.81,77456.0
2018-07-16 10:10:00,14.81,14.83,14.79,14.83,189940.0,14.81,14.83,14.79,14.83,189940.0
2018-07-16 10:20:00,14.82,14.82,14.77,14.78,168448.0,14.82,14.82,14.77,14.78,168448.0
2018-07-16 10:30:00,14.78,14.78,14.73,14.76,214936.0,14.78,14.78,14.73,14.76,214936.0
2018-07-16 10:40:00,14.76,14.78,14.72,14.72,129640.0,14.76,14.78,14.72,14.72,129640.0
2018-07-16 10:50:00,14.72,14.72,14.68,14.69,151612.0,14.72,14.72,14.68,14.69,151612.0
2018-07-16 11:00:00,14.69,14.7,14.67,14.67,161896.0,14.69,14.7,14.67,14.67,161896.0
2018-07-16 11:10:00,14.67,14.71,14.67,14.7,172336.0,14.67,14.71,14.67,14.7,172336.0
2018-07-16 11:20:00,14.7,14.7,14.65,14.66,104300.0,14.7,14.7,14.65,14.66,104300.0
2018-07-16 11:30:00,14.66,14.69,14.65,14.67,143576.0,14.66,14.69,14.65,14.67,143576.0
2018-07-16 11:40:00,14.67,14.67,14.62,14.64,173364.0,14.67,14.67,14.62,14.64,173364.0
2018-07-16 11:50:00,14.64,14.64,14.62,14.63,165456.0,14.64,14.64,14.62,14.63,165456.0
2018-07-16 12:00:00,14.63,14.63,14.6,14.62,134192.0,14.63,14.63,14.6,14.62,134192.0
2018-07-16 12:10:00,14.62,14.64,14.61,14.63,86444.0,14.62,14.64,14.61,14.63,86444.0
2018-07-16 12:20:00,14.63,14.64,14.62,14.63,79556.0,14.63,14.64,14.62,14.63,79556.0
2018-07-16 12:30:00,14.63,14.64,14.63,14.63,83812.0,14.63,14.64,14.63,14.63,83812.0
2018-07-16 12:40:00,14.63,14.63,14.6,14.62,95508.0,14.63,14.63,14.6,14.62,95508.0
2018-07-16 12:50:00,14.62,14.63,14.62,14.62,84164.0,14.62,14.63,14.62,14.62,84164.0
2018-07-16 13:00:00,14.63,14.63,14.62,14.63,125228.0,14.63,14.63,14.62,14.63,125228.0
2018-07-16 13:10:00,14.63,14.63,14.61,14.63,105836.0,14.63,14.63,14.61,14.63,105836.0
2018-07-16 13:20:00,14.63,14.63,14.61,14.63,104068.0,14.63,14.63,14.61,14.63,104068.0
2018-07-16 13:30:00,14.63,14.64,14.61,14.64,149568.0,14.63,14.64,14.61,14.64,149568.0
2018-07-16 13:40:00,14.64,14.67,14.63,14.66,56572.0,14.64,14.67,14.63,14.66,56572.0
2018-07-16 13:50:00,14.66,14.66,14.64,14.65,78908.0,14.66,14.66,14.64,14.65,78908.0
2018-07-16 14:00:00,14.65,14.65,14.62,14.64,145056.0,14.65,14.65,14.62,14.64,145056.0
2018-07-16 14:10:00,14.64,14.64,14.63,14.64,143056.0,14.64,14.64,14.63,14.64,143056.0
2018-07-16 14:20:00,14.64,14.64,14.63,14.63,236480.0,14.64,14.64,14.63,14.63,236480.0
2018-07-16 14:30:00,14.63,14.65,14.62,14.65,163236.0,14.63,14.65,14.62,14.65,163236.0
2018-07-16 14:40:00,14.65,14.65,14.61,14.63,169716.0,14.65,14.65,14.61,14.63,169716.0
2018-07-16 14:50:00,14.63,14.63,14.61,14.63,144460.0,14.63,14.63,14.61,14.63,144460.0
2018-07-16 15:00:00,14.63,14.63,14.62,14.63,150220.0,14.63,14.63,14.62,14.63,150220.0
2018-07-16 15:10:00,14.63,14.63,14.62,14.62,99444.0,14.63,14.63,14.62,14.62,99444.0
2018-07-16 15:20:00,14.62,14.63,14.62,14.63,178988.0,14.62,14.63,14.62,14.63,178988.0
2018-07-16 15:30:00,14.63,14.63,14.61,14.61,242904.0,14.63,14.63,14.61,14.61,242904.0
2018-07-16 15:40:00,14.61,14.64,14.61,14.62,362256.0,14.61,14.64,14.61,14.62,362256.0
2018-07-16 15:50:00,14.62,14.62,14.58,14.61,1187032.0,14.62,14.62,14.58,14.61,1187032.0
2018-07-17 09:30:00,14.52,14.58,14.46,14.57,195356.0,14.52,14.58,14.46,14.57,195356.0
2018-07-17 09:40:00,14.58,14.64,14.58,14.63,126768.0,14.58,14.64,14.58,14.63,126768.0
2018-07-17 09:50:00,14.64,14.64,14.6,14.61,85524.0,14.64,14.64,14.6,14.61,85524.0
2018-07-17 10:00:00,14.62,14.64,14.61,14.63,94908.0,14.62,14.64,14.61,14.63,94908.0
2018-07-17 10:10:00,14.63,14.64,14.61,14.62,85892.0,14.63,14.64,14.61,14.62,85892.0
2018-07-17 10:20:00,14.62,14.63,14.59,14.63,103024.0,14.62,14.63,14.59,14.63,103024.0
2018-07-17 10:30:00,14.63,14.63,14.61,14.61,80760.0,14.63,14.63,14.61,14.61,80760.0
2018-07-17 10:40:00,14.61,14.63,14.61,14.61,64344.0,14.61,14.63,14.61,14.61,64344.0
2018-07-17 10:50:00,14.61,14.63,14.6,14.61,71520.0,14.61,14.63,14.6,14.61,71520.0
2018-07-17 11:00:00,14.61,14.64,14.61,14.64,81708.0,14.61,14.64,14.61,14.64,81708.0
2018-07-17 11:10:00,14.64,14.64,14.6,14.61,96372.0,14.64,14.64,14.6,14.61,96372.0
2018-07-17 11:20:00,14.6,14.62,14.59,14.6,118004.0,14.6,14.62,14.59,14.6,118004.0
2018-07-17 11:30:00,14.6,14.61,14.59,14.61,74256.0,14.6,14.61,14.59,14.61,74256.0
2018-07-17 11:40:00,14.61,14.67,14.61,14.67,78632.0,14.61,14.67,14.61,14.67,78632.0
2018-07-17 11:50:00,14.67,14.68,14.65,14.67,188764.0,14.67,14.68,14.65,14.67,188764.0
2018-07-17 12:00:00,14.67,14.68,14.64,14.66,113340.0,14.67,14.68,14.64,14.66,113340.0
2018-07-17 12:10:00,14.66,14.7,14.65,14.69,105132.0,14.66,14.7,14.65,14.69,105132.0
2018-07-17 12:20:00,14.69,14.7,14.68,14.7,73700.0,14.69,14.7,14.68,14.7,73700.0
2018-07-17 12:30:00,14.7,14.7,14.69,14.69,66076.0,14.7,14.7,14.69,14.69,66076.0
2018-07-17 12:40:00,14.69,14.7,14.69,14.7,32260.0,14.69,14.7,14.69,14.7,32260.0
2018-07-17 12:50:00,14.7,14.7,14.7,14.7,74268.0,14.7,14.7,14.7,14.7,74268.0
2018-07-17 13:00:00,14.7,14.7,14.67,14.69,199988.0,14.7,14.7,14.67,14.69,199988.0
2018-07-17 13:10:00,14.69,14.72,14.69,14.71,65388.0,14.69,14.72,14.69,14.71,65388.0
2018-07-17 13:20:00,14.71,14.72,14.7,14.72,61776.0,14.71,14.72,14.7,14.72,61776.0
2018-07-17 13:30:00,14.72,14.74,14.72,14.74,50620.0,14.72,14.74,14.72,14.74,50620.0
2018-07-17 13:40:00,14.74,14.75,14.74,14.74,61924.0,14.74,14.75,14.74,14.74,61924.0
2018-07-17 13:50:00,14.74,14.75,14.73,14.74,41132.0,14.74,14.75,14.73,14.74,41132.0
2018-07-17 14:00:00,14.74,14.74,14.73,14.73,49404.0,14.74,14.74,14.73,14.73,49404.0
2018-07-17 14:10:00,14.73,14.74,14.72,14.73,77512.0,14.73,14.74,14.72,14.73,77512.0
2018-07-17 14:20:00,14.73,14.77,14.72,14.77,107188.0,14.73,14.77,14.72,14.77,107188.0
2018-07-17 14:30:00,14.76,14.77,14.76,14.76,124580.0,14.76,14.77,14.76,14.76,124580.0
2018-07-17 14:40:00,14.76,14.77,14.76,14.76,71164.0,14.76,14.77,14.76,14.76,71164.0
2018-07-17 14:50:00,14.76,14.77,14.75,14.75,180356.0,14.76,14.77,14.75,14.75,180356.0
2018-07-17 15:00:00,14.75,14.76,14.74,14.75,462728.0,14.75,14.76,14.74,14.75,462728.0
2018-07-17 15:10:00,14.75,14.8,14.75,14.79,447028.0,14.75,14.8,14.75,14.79,447028.0
2018-07-17 15:20:00,14.79,14.82,14.79,14.81,152916.0,14.79,14.82,14.79,14.81,152916.0
2018-07-17 15:30:00,14.81,14.81,14.79,14.79,199720.0,14.81,14.81,14.79,14.79,199720.0
2018-07-17 15:40:00,14.79,14.81,14.79,14.8,137940.0,14.79,14.81,14.79,14.8,137940.0
2018-07-17 15:50:00,14.8,14.8,14.78,14.79,425900.0,14.8,14.8,14.78,14.79,425900.0
2018-07-18 09:30:00,14.79,14.82,14.72,14.73,122056.0,14.79,14.82,14.72,14.73,122056.0
2018-07-18 09:40:00,14.73,14.76,14.72,14.75,295980.0,14.73,14.76,14.72,14.75,295980.0
2018-07-18 09:50:00,14.75,14.75,14.71,14.74,34236.0,14.75,14.75,14.71,14.74,34236.0
2018-07-18 10:00:00,14.74,14.76,14.74,14.76,53292.0,14.74,14.76,14.74,14.76,53292.0
2018-07-18 10:10:00,14.75,14.76,14.72,14.72,34644.0,14.75,14.76,14.72,14.72,34644.0
2018-07-18 10:20:00,14.72,14.72,14.69,14.7,128256.0,14.72,14.72,14.69,14.7,128256.0
2018-07-18 10:30:00,14.7,14.71,14.65,14.67,32544.0,14.7,14.71,14.65,14.67,32544.0
2018-07-18 10:40:00,14.68,14.68,14.64,14.64,54460.0,14.68,14.68,14.64,14.64,54460.0
2018-07-18 10:50:00,14.64,14.67,14.63,14.64,96192.0,14.64,14.67,14.63,14.64,96192.0
2018-07-18 11:00:00,14.64,14.68,14.62,14.68,61000.0,14.64,14.68,14.62,14.68,61000.0
2018-07-18 11:10:00,14.69,14.71,14.67,14.7,44696.0,14.69,14.71,14.67,14.7,44696.0
2018-07-18 11:20:00,14.7,14.7,14.69,14.7,48416.0,14.7,14.7,14.69,14.7,48416.0
2018-07-18 11:30:00,14.7,14.74,14.69,14.72,87264.0,14.7,14.74,14.69,14.72,87264.0
2018-07-18 11:40:00,14.72,14.73,14.71,14.72,50288.0,14.72,14.73,14.71,14.72,50288.0
2018-07-18 11:50:00,14.71,14.77,14.71,14.76,72804.0,14.71,14.77,14.71,14.76,72804.0
2018-07-18 12:00:00,14.76,14.78,14.76,14.78,79956.0,14.76,14.78,14.76,14.78,79956.0
2018-07-18 12:10:00,14.78,14.8,14.77,14.78,44536.0,14.78,14.8,14.77,14.78,44536.0
2018-07-18 12:20:00,14.78,14.79,14.77,14.78,28408.0,14.78,14.79,14.77,14.78,28408.0
2018-07-18 12:30:00,14.78,14.79,14.76,14.76,30764.0,14.78,14.79,14.76,14.76,30764.0
2018-07-18 12:40:00,14.76,14.78,14.76,14.77,37224.0,14.76,14.78,14.76,14.77,37224.0
2018-07-18 12:50:00,14.77,14.78,14.77,14.77,22568.0,14.77,14.78,14.77,14.77,22568.0
2018-07-18 13:00:00,14.78,14.79,14.78,14.78,20268.0,14.78,14.79,14.78,14.78,20268.0
2018-07-18 13:10:00,14.79,14.79,14.77,14.78,70044.0,14.79,14.79,14.77,14.78,70044.0
2018-07-18 13:20:00,14.78,14.79,14.77,14.79,60732.0,14.78,14.79,14.77,14.79,60732.0
2018-07-18 13:30:00,14.79,14.79,14.78,14.78,43192.0,14.79,14.79,14.78,14.78,43192.0
2018-07-18 13:40:00,14.78,14.78,14.75,14.76,127060.0,14.78,14.78,14.75,14.76,127060.0
2018-07-18 13:50:00,14.76,14.77,14.75,14.77,41584.0,14.76,14.77,14.75,14.77,41584.0
2018-07-18 14:00:00,14.77,14.79,14.76,14.79,59364.0,14.77,14.79,14.76,14.79,59364.0
2018-07-18 14:10:00,14.79,14.79,14.78,14.78,68336.0,14.79,14.79,14.78,14.78,68336.0
2018-07-18 14:20:00,14.79,14.8,14.78,14.79,149200.0,14.79,14.8,14.78,14.79,149200.0
2018-07-18 14:30:00,14.78,14.79,14.77,14.78,106980.0,14.78,14.79,14.77,14.78,106980.0
2018-07-18 14:40:00,14.78,14.79,14.77,14.79,87788.0,14.78,14.79,14.77,14.79,87788.0
2018-07-18 14:50:00,14.79,14.79,14.78,14.79,66080.0,14.79,14.79,14.78,14.79,66080.0
2018-07-18 15:00:00,14.79,14.79,14.78,14.79,78704.0,14.79,14.79,14.78,14.79,78704.0
2018-07-18 15:10:00,14.79,14.79,14.78,14.79,84108.0,14.79,14.79,14.78,14.79,84108.0
2018-07-18 15:20:00,14.79,14.79,14.77,14.78,113256.0,14.79,14.79,14.77,14.78,113256.0
2018-07-18 15:30:00,14.78,14.78,14.77,14.77,119632.0,14.78,14.78,14.77,14.77,119632.0
2018-07-18 15:40:00,14.77,14.78,14.77,14.78,188636.0,14.77,14.78,14.77,14.78,188636.0
2018-07-18 15:50:00,14.78,14.85,14.78,14.83,1201064.0,14.78,14.85,14.78,14.83,1201064.0
2018-07-19 09:30:00,14.76,14.87,14.75,14.82,100484.0,14.76,14.87,14.75,14.82,100484.0
2018-07-19 09:40:00,14.81,14.84,14.77,14.78,81904.0,14.81,14.84,14.77,14.78,81904.0
2018-07-19 09:50:00,14.77,14.8,14.76,14.8,51684.0,14.77,14.8,14.76,14.8,51684.0
2018-07-19 10:00:00,14.8,14.81,14.76,14.76,70820.0,14.8,14.81,14.76,14.76,70820.0
2018-07-19 10:10:00,14.77,14.8,14.77,14.79,45300.0,14.77,14.8,14.77,14.79,45300.0
2018-07-19 10:20:00,14.78,14.79,14.77,14.78,50304.0,14.78,14.79,14.77,14.78,50304.0
2018-07-19 10:30:00,14.78,14.78,14.74,14.75,65940.0,14.78,14.78,14.74,14.75,65940.0
2018-07-19 10:40:00,14.76,14.78,14.75,14.76,73636.0,14.76,14.78,14.75,14.76,73636.0
2018-07-19 10:50:00,14.76,14.78,14.75,14.76,54556.0,14.76,14.78,14.75,14.76,54556.0
2018-07-19 11:00:00,14.76,14.77,14.75,14.76,43456.0,14.76,14.77,14.75,14.76,43456.0
2018-07-19 11:10:00,14.76,14.76,14.75,14.75,30516.0,14.76,14.76,14.75,14.75,30516.0
2018-07-19 11:20:00,14.76,14.77,14.76,14.76,47572.0,14.76,14.77,14.76,14.76,47572.0
2018-07-19 11:30:00,14.76,14.76,14.75,14.76,61788.0,14.76,14.76,14.75,14.76,61788.0
2018-07-19 11:40:00,14.75,14.78,14.75,14.78,59764.0,14.75,14.78,14.75,14.78,59764.0
2018-07-19 11:50:00,14.78,14.78,14.76,14.76,59156.0,14.78,14.78,14.76,14.76,59156.0
2018-07-19 12:00:00,14.77,14.78,14.76,14.77,27680.0,14.77,14.78,14.76,14.77,27680.0
2018-07-19 12:10:00,14.78,14.79,14.78,14.78,34096.0,14.78,14.79,14.78,14.78,34096.0
2018-07-19 12:20:00,14.78,14.8,14.78,14.8,26840.0,14.78,14.8,14.78,14.8,26840.0
2018-07-19 12:30:00,14.8,14.81,14.8,14.81,29024.0,14.8,14.81,14.8,14.81,29024.0
2018-07-19 12:40:00,14.81,14.81,14.8,14.8,28000.0,14.81,14.81,14.8,14.8,28000.0
2018-07-19 12:50:00,14.8,14.82,14.8,14.81,43012.0,14.8,14.82,14.8,14.81,43012.0
2018-07-19 13:00:00,14.81,14.83,14.8,14.81,45400.0,14.81,14.83,14.8,14.81,45400.0
2018-07-19 13:10:00,14.81,14.81,14.79,14.8,45616.0,14.81,14.81,14.79,14.8,45616.0
2018-07-19 13:20:00,14.8,14.8,14.79,14.8,71552.0,14.8,14.8,14.79,14.8,71552.0
2018-07-19 13:30:00,14.8,14.8,14.79,14.8,62392.0,14.8,14.8,14.79,14.8,62392.0
2018-07-19 13:40:00,14.8,14.81,14.8,14.8,21996.0,14.8,14.81,14.8,14.8,21996.0
2018-07-19 13:50:00,14.8,14.8,14.79,14.8,30160.0,14.8,14.8,14.79,14.8,30160.0
2018-07-19 14:00:00,14.8,14.81,14.8,14.81,40300.0,14.8,14.81,14.8,14.81,40300.0
2018-07-19 14:10:00,14.81,14.81,14.79,14.8,64976.0,14.81,14.81,14.79,14.8,64976.0
2018-07-19 14:20:00,14.8,14.8,14.79,14.8,65668.0,14.8,14.8,14.79,14.8,65668.0
2018-07-19 14:30:00,14.79,14.79,14.78,14.78,40348.0,14.79,14.79,14.78,14.78,40348.0
2018-07-19 14:40:00,14.78,14.78,14.77,14.77,34556.0,14.78,14.78,14.77,14.77,34556.0
2018-07-19 14:50:00,14.77,14.78,14.76,14.77,44296.0,14.77,14.78,14.76,14.77,44296.0
2018-07-19 15:00:00,14.78,14.79,14.78,14.79,153700.0,14.78,14.79,14.78,14.79,153700.0
2018-07-19 15:10:00,14.79,14.79,14.76,14.76,64500.0,14.79,14.79,14.76,14.76,64500.0
2018-07-19 15:20:00,14.76,14.78,14.76,14.78,47296.0,14.76,14.78,14.76,14.78,47296.0
2018-07-19 15:30:00,14.78,14.79,14.77,14.79,94424.0,14.78,14.79,14.77,14.79,94424.0
2018-07-19 15:40:00,14.78,14.79,14.77,14.77,217296.0,14.78,14.79,14.77,14.77,217296.0
2018-07-19 15:50:00,14.78,14.79,14.77,14.78,271988.0,14.78,14.79,14.77,14.78,271988.0
2018-07-20 09:30:00,14.75,14.8,14.75,14.77,217944.0,14.75,14.8,14.75,14.77,217944.0
2018-07-20 09:40:00,14.78,14.78,14.77,14.77,43816.0,14.78,14.78,14.77,14.77,43816.0
2018-07-20 09:50:00,14.77,14.8,14.77,14.79,49600.0,14.77,14.8,14.77,14.79,49600.0
2018-07-20 10:00:00,14.79,14.81,14.78,14.78,96336.0,14.79,14.81,14.78,14.78,96336.0
2018-07-20 10:10:00,14.79,14.8,14.78,14.78,62108.0,14.79,14.8,14.78,14.78,62108.0
2018-07-20 10:20:00,14.78,14.79,14.78,14.79,39280.0,14.78,14.79,14.78,14.79,39280.0
2018-07-20 10:30:00,14.79,14.83,14.79,14.81,32056.0,14.79,14.83,14.79,14.81,32056.0
2018-07-20 10:40:00,14.81,14.82,14.81,14.82,119248.0,14.81,14.82,14.81,14.82,119248.0
2018-07-20 10:50:00,14.82,14.82,14.8,14.81,32008.0,14.82,14.82,14.8,14.81,32008.0
2018-07-20 11:00:00,14.81,14.82,14.8,14.81,47284.0,14.81,14.82,14.8,14.81,47284.0
2018-07-20 11:10:00,14.81,14.84,14.81,14.83,60816.0,14.81,14.84,14.81,14.83,60816.0
2018-07-20 11:20:00,14.83,14.84,14.83,14.83,29976.0,14.83,14.84,14.83,14.83,29976.0
2018-07-20 11:30:00,14.83,14.84,14.81,14.81,60856.0,14.83,14.84,14.81,14.81,60856.0
2018-07-20 11:40:00,14.81,14.81,14.8,14.81,39084.0,14.81,14.81,14.8,14.81,39084.0
2018-07-20 11:50:00,14.81,14.81,14.79,14.8,37796.0,14.81,14.81,14.79,14.8,37796.0
2018-07-20 12:00:00,14.8,14.81,14.8,14.81,27100.0,14.8,14.81,14.8,14.81,27100.0
2018-07-20 12:10:00,14.81,14.81,14.79,14.8,46888.0,14.81,14.81,14.79,14.8,46888.0
2018-07-20 12:20:00,14.8,14.8,14.79,14.79,304608.0,14.8,14.8,14.79,14.79,304608.0
2018-07-20 12:30:00,14.79,14.79,14.79,14.79,19120.0,14.79,14.79,14.79,14.79,19120.0
2018-07-20 12:40:00,14.79,14.8,14.78,14.79,23752.0,14.79,14.8,14.78,14.79,23752.0
2018-07-20 12:50:00,14.79,14.79,14.78,14.78,16196.0,14.79,14.79,14.78,14.78,16196.0
2018-07-20 13:00:00,14.78,14.78,14.77,14.77,24556.0,14.78,14.78,14.77,14.77,24556.0
2018-07-20 13:10:00,14.78,14.78,14.77,14.77,30116.0,14.78,14.78,14.77,14.77,30116.0
2018-07-20 13:20:00,14.78,14.78,14.77,14.78,16000.0,14.78,14.78,14.77,14.78,16000.0
2018-07-20 13:30:00,14.78,14.8,14.78,14.8,20100.0,14.78,14.8,14.78,14.8,20100.0
2018-07-20 13:40:00,14.8,14.81,14.8,14.8,203568.0,14.8,14.81,14.8,14.8,203568.0
2018-07-20 13:50:00,14.8,14.8,14.79,14.79,44828.0,14.8,14.8,14.79,14.79,44828.0
2018-07-20 14:00:00,14.79,14.8,14.79,14.8,21068.0,14.79,14.8,14.79,14.8,21068.0
2018-07-20 14:10:00,14.79,14.79,14.77,14.77,33440.0,14.79,14.79,14.77,14.77,33440.0
2018-07-20 14:20:00,14.77,14.77,14.77,14.77,22984.0,14.77,14.77,14.77,14.77,22984.0
2018-07-20 14:30:00,14.77,14.77,14.75,14.76,45968.0,14.77,14.77,14.75,14.76,45968.0
2018-07-20 14:40:00,14.76,14.78,14.76,14.78,19888.0,14.76,14.78,14.76,14.78,19888.0
2018-07-20 14:50:00,14.78,14.78,14.77,14.77,39796.0,14.78,14.78,14.77,14.77,39796.0
2018-07-20 15:00:00,14.77,14.77,14.76,14.77,75552.0,14.77,14.77,14.76,14.77,75552.0
2018-07-20 15:10:00,14.76,14.77,14.75,14.76,251968.0,14.76,14.77,14.75,14.76,251968.0
2018-07-20 15:20:00,14.76,14.76,14.75,14.75,74320.0,14.76,14.76,14.75,14.75,74320.0
2018-07-20 15:30:00,14.75,14.76,14.75,14.75,59624.0,14.75,14.76,14.75,14.75,59624.0
2018-07-20 15:40:00,14.75,14.76,14.74,14.74,84608.0,14.75,14.76,14.74,14.74,84608.0
2018-07-20 15:50:00,14.74,14.76,14.74,14.74,389616.0,14.74,14.76,14.74,14.74,389616.0
2018-07-23 09:30:00,14.75,14.76,14.67,14.67,130844.0,14.75,14.76,14.67,14.67,130844.0
2018-07-23 09:40:00,14.65,14.66,14.62,14.62,51968.0,14.65,14.66,14.62,14.62,51968.0
2018-07-23 09:50:00,14.62,14.66,14.62,14.66,90636.0,14.62,14.66,14.62,14.66,90636.0
2018-07-23 10:00:00,14.66,14.7,14.65,14.7,69336.0,14.66,14.7,14.65,14.7,69336.0
2018-07-23 10:10:00,14.69,14.7,14.67,14.67,64212.0,14.69,14.7,14.67,14.67,64212.0
2018-07-23 10:20:00,14.67,14.67,14.65,14.66,67016.0,14.67,14.67,14.65,14.66,67016.0
2018-07-23 10:30:00,14.66,14.66,14.64,14.65,54236.0,14.66,14.66,14.64,14.65,54236.0
2018-07-23 10:40:00,14.65,14.65,14.62,14.63,74036.0,14.65,14.65,14.62,14.63,74036.0
2018-07-23 10:50:00,14.63,14.63,14.62,14.63,69652.0,14.63,14.63,14.62,14.63,69652.0
2018-07-23 11:00:00,14.63,14.63,14.6,14.6,101156.0,14.63,14.63,14.6,14.6,101156.0
2018-07-23 11:10:00,14.61,14.62,14.6,14.61,269044.0,14.61,14.62,14.6,14.61,269044.0
2018-07-23 11:20:00,14.61,14.63,14.59,14.61,425388.0,14.61,14.63,14.59,14.61,425388.0
2018-07-23 11:30:00,14.62,14.64,14.61,14.63,198692.0,14.62,14.64,14.61,14.63,198692.0
2018-07-23 11:40:00,14.64,14.65,14.63,14.64,130524.0,14.64,14.65,14.63,14.64,130524.0
2018-07-23 11:50:00,14.64,14.68,14.64,14.67,74140.0,14.64,14.68,14.64,14.67,74140.0
2018-07-23 12:00:00,14.67,14.68,14.66,14.66,43240.0,14.67,14.68,14.66,14.66,43240.0
2018-07-23 12:10:00,14.66,14.66,14.65,14.66,48548.0,14.66,14.66,14.65,14.66,48548.0
2018-07-23 12:20:00,14.66,14.67,14.66,14.66,88160.0,14.66,14.67,14.66,14.66,88160.0
2018-07-23 12:30:00,14.66,14.67,14.66,14.67,58048.0,14.66,14.67,14.66,14.67,58048.0
2018-07-23 12:40:00,14.67,14.67,14.66,14.67,294520.0,14.67,14.67,14.66,14.67,294520.0
2018-07-23 12:50:00,14.68,14.68,14.66,14.66,42268.0,14.68,14.68,14.66,14.66,42268.0
2018-07-23 13:00:00,14.66,14.67,14.65,14.65,60472.0,14.66,14.67,14.65,14.65,60472.0
2018-07-23 13:10:00,14.65,14.65,14.64,14.65,32424.0,14.65,14.65,14.64,14.65,32424.0
2018-07-23 13:20:00,14.65,14.65,14.63,14.63,57564.0,14.65,14.65,14.63,14.63,57564.0
2018-07-23 13:30:00,14.63,14.63,14.62,14.62,57000.0,14.63,14.63,14.62,14.62,57000.0
2018-07-23 13:40:00,14.62,14.63,14.6,14.6,343012.0,14.62,14.63,14.6,14.6,343012.0
2018-07-23 13:50:00,14.6,14.61,14.59,14.59,148756.0,14.6,14.61,14.59,14.59,148756.0
2018-07-23 14:00:00,14.6,14.61,14.6,14.61,57172.0,14.6,14.61,14.6,14.61,57172.0
2018-07-23 14:10:00,14.61,14.61,14.58,14.58,150384.0,14.61,14.61,14.58,14.58,150384.0
2018-07-23 14:20:00,14.58,14.59,14.58,14.58,87388.0,14.58,14.59,14.58,14.58,87388.0
2018-07-23 14:30:00,14.58,14.59,14.56,14.59,380944.0,14.58,14.59,14.56,14.59,380944.0
2018-07-23 14:40:00,14.59,14.59,14.58,14.59,93924.0,14.59,14.59,14.58,14.59,93924.0
2018-07-23 14:50:00,14.59,14.59,14.57,14.57,115856.0,14.59,14.59,14.57,14.57,115856.0
2018-07-23 15:00:00,14.57,14.57,14.56,14.56,127812.0,14.57,14.57,14.56,14.56,127812.0
2018-07-23 15:10:00,14.56,14.57,14.55,14.55,216548.0,14.56,14.57,14.55,14.55,216548.0
2018-07-23 15:20:00,14.55,14.56,14.53,14.53,526380.0,14.55,14.56,14.53,14.53,526380.0
2018-07-23 15:30:00,14.53,14.56,14.52,14.56,281640.0,14.53,14.56,14.52,14.56,281640.0
2018-07-23 15:40:00,14.56,14.58,14.56,14.58,222916.0,14.56,14.58,14.56,14.58,222916.0
2018-07-23 15:50:00,14.58,14.58,14.56,14.56,574124.0,14.58,14.58,14.56,14.56,574124.0
2018-07-24 09:30:00,14.66,14.68,14.62,14.65,126212.0,14.66,14.68,14.62,14.65,126212.0
2018-07-24 09:40:00,14.66,14.66,14.59,14.6,69992.0,14.66,14.66,14.59,14.6,69992.0
2018-07-24 09:50:00,14.6,14.6,14.57,14.57,51768.0,14.6,14.6,14.57,14.57,51768.0
2018-07-24 10:00:00,14.58,14.59,14.57,14.58,71524.0,14.58,14.59,14.57,14.58,71524.0
2018-07-24 10:10:00,14.58,14.62,14.57,14.62,93668.0,14.58,14.62,14.57,14.62,93668.0
2018-07-24 10:20:00,14.62,14.62,14.56,14.56,84400.0,14.62,14.62,14.56,14.56,84400.0
2018-07-24 10:30:00,14.56,14.57,14.54,14.57,160640.0,14.56,14.57,14.54,14.57,160640.0
2018-07-24 10:40:00,14.57,14.58,14.55,14.56,99452.0,14.57,14.58,14.55,14.56,99452.0
2018-07-24 10:50:00,14.56,14.58,14.55,14.57,90452.0,14.56,14.58,14.55,14.57,90452.0
2018-07-24 11:00:00,14.57,14.58,14.52,14.52,121032.0,14.57,14.58,14.52,14.52,121032.0
2018-07-24 11:10:00,14.52,14.54,14.51,14.51,100656.0,14.52,14.54,14.51,14.51,100656.0
2018-07-24 11:20:00,14.52,14.52,14.49,14.49,351952.0,14.52,14.52,14.49,14.49,351952.0
2018-07-24 11:30:00,14.49,14.51,14.49,14.49,91064.0,14.49,14.51,14.49,14.49,91064.0
2018-07-24 11:40:00,14.49,14.51,14.47,14.48,114916.0,14.49,14.51,14.47,14.48,114916.0
2018-07-24 11:50:00,14.47,14.49,14.46,14.49,59264.0,14.47,14.49,14.46,14.49,59264.0
2018-07-24 12:00:00,14.49,14.49,14.47,14.49,68184.0,14.49,14.49,14.47,14.49,68184.0
2018-07-24 12:10:00,14.49,14.49,14.47,14.47,111084.0,14.49,14.49,14.47,14.47,111084.0
2018-07-24 12:20:00,14.48,14.48,14.47,14.47,71868.0,14.48,14.48,14.47,14.47,71868.0
2018-07-24 12:30:00,14.47,14.47,14.46,14.46,52316.0,14.47,14.47,14.46,14.46,52316.0
2018-07-24 12:40:00,14.46,14.46,14.38,14.38,106012.0,14.46,14.46,14.38,14.38,106012.0
2018-07-24 12:50:00,14.38,14.39,14.37,14.37,88560.0,14.38,14.39,14.37,14.37,88560.0
2018-07-24 13:00:00,14.37,14.4,14.37,14.4,105740.0,14.37,14.4,14.37,14.4,105740.0
2018-07-24 13:10:00,14.4,14.41,14.38,14.39,80740.0,14.4,14.41,14.38,14.39,80740.0
2018-07-24 13:20:00,14.38,14.38,14.35,14.35,285060.0,14.38,14.38,14.35,14.35,285060.0
2018-07-24 13:30:00,14.36,14.36,14.33,14.34,88612.0,14.36,14.36,14.33,14.34,88612.0
2018-07-24 13:40:00,14.34,14.35,14.32,14.34,122396.0,14.34,14.35,14.32,14.34,122396.0
2018-07-24 13:50:00,14.34,14.34,14.28,14.28,132988.0,14.34,14.34,14.28,14.28,132988.0
2018-07-24 14:00:00,14.28,14.3,14.27,14.29,310584.0,14.28,14.3,14.27,14.29,310584.0
2018-07-24 14:10:00,14.29,14.31,14.29,14.31,72128.0,14.29,14.31,14.29,14.31,72128.0
2018-07-24 14:20:00,14.31,14.33,14.3,14.33,193784.0,14.31,14.33,14.3,14.33,193784.0
2018-07-24 14:30:00,14.33,14.33,14.31,14.31,160644.0,14.33,14.33,14.31,14.31,160644.0
2018-07-24 14:40:00,14.32,14.35,14.32,14.35,127144.0,14.32,14.35,14.32,14.35,127144.0
2018-07-24 14:50:00,14.35,14.37,14.34,14.37,110952.0,14.35,14.37,14.34,14.37,110952.0
2018-07-24 15:00:00,14.37,14.37,14.33,14.35,172044.0,14.37,14.37,14.33,14.35,172044.0
2018-07-24 15:10:00,14.35,14.35,14.34,14.35,164996.0,14.35,14.35,14.34,14.35,164996.0
2018-07-24 15:20:00,14.35,14.37,14.33,14.37,468540.0,14.35,14.37,14.33,14.37,468540.0
2018-07-24 15:30:00,14.37,14.37,14.34,14.35,174324.0,14.37,14.37,14.34,14.35,174324.0
2018-07-24 15:40:00,14.35,14.35,14.29,14.32,679556.0,14.35,14.35,14.29,14.32,679556.0
2018-07-24 15:50:00,14.32,14.35,14.32,14.34,1910596.0,14.32,14.35,14.32,14.34,1910596.0
2018-07-25 09:30:00,14.35,14.43,14.19,14.4,182800.0,14.35,14.43,14.19,14.4,182800.0
2018-07-25 09:40:00,14.39,14.42,14.37,14.42,63276.0,14.39,14.42,14.37,14.42,63276.0
2018-07-25 09:50:00,14.43,14.43,14.35,14.35,59708.0,14.43,14.43,14.35,14.35,59708.0
2018-07-25 10:00:00,14.35,14.37,14.34,14.36,66452.0,14.35,14.37,14.34,14.36,66452.0
2018-07-25 10:10:00,14.36,14.38,14.34,14.35,204492.0,14.36,14.38,14.34,14.35,204492.0
2018-07-25 10:20:00,14.35,14.4,14.35,14.4,43964.0,14.35,14.4,14.35,14.4,43964.0
2018-07-25 10:30:00,14.4,14.41,14.39,14.4,60132.0,14.4,14.41,14.39,14.4,60132.0
2018-07-25 10:40:00,14.4,14.42,14.36,14.36,94440.0,14.4,14.42,14.36,14.36,94440.0
2018-07-25 10:50:00,14.36,14.38,14.36,14.38,87636.0,14.36,14.38,14.36,14.38,87636.0
2018-07-25 11:00:00,14.38,14.42,14.37,14.41,98052.0,14.38,14.42,14.37,14.41,98052.0
2018-07-25 11:10:00,14.41,14.45,14.41,14.44,54492.0,14.41,14.45,14.41,14.44,54492.0
2018-07-25 11:20:00,14.44,14.49,14.44,14.48,67360.0,14.44,14.49,14.44,14.48,67360.0
2018-07-25 11:30:00,14.49,14.49,14.45,14.46,58596.0,14.49,14.49,14.45,14.46,58596.0
2018-07-25 11:40:00,14.46,14.48,14.45,14.47,66216.0,14.46,14.48,14.45,14.47,66216.0
2018-07-25 11:50:00,14.47,14.5,14.47,14.49,56152.0,14.47,14.5,14.47,14.49,56152.0
2018-07-25 12:00:00,14.49,14.53,14.49,14.51,44344.0,14.49,14.53,14.49,14.51,44344.0
2018-07-25 12:10:00,14.51,14.51,14.49,14.51,47724.0,14.51,14.51,14.49,14.51,47724.0
2018-07-25 12:20:00,14.51,14.53,14.51,14.52,45088.0,14.51,14.53,14.51,14.52,45088.0
2018-07-25 12:30:00,14.53,14.55,14.52,14.54,70284.0,14.53,14.55,14.52,14.54,70284.0
2018-07-25 12:40:00,14.54,14.54,14.52,14.53,39288.0,14.54,14.54,14.52,14.53,39288.0
2018-07-25 12:50:00,14.53,14.53,14.52,14.53,50444.0,14.53,14.53,14.52,14.53,50444.0
2018-07-25 13:00:00,14.53,14.55,14.52,14.53,54508.0,14.53,14.55,14.52,14.53,54508.0
2018-07-25 13:10:00,14.53,14.53,14.51,14.52,56256.0,14.53,14.53,14.51,14.52,56256.0
2018-07-25 13:20:00,14.51,14.52,14.5,14.51,37832.0,14.51,14.52,14.5,14.51,37832.0
2018-07-25 13:30:00,14.5,14.51,14.5,14.51,48576.0,14.5,14.51,14.5,14.51,48576.0
2018-07-25 13:40:00,14.51,14.56,14.51,14.55,97692.0,14.51,14.56,14.51,14.55,97692.0
2018-07-25 13:50:00,14.55,14.56,14.54,14.55,68712.0,14.55,14.56,14.54,14.55,68712.0
2018-07-25 14:00:00,14.55,14.57,14.55,14.56,43612.0,14.55,14.57,14.55,14.56,43612.0
2018-07-25 14:10:00,14.56,14.56,14.55,14.56,64544.0,14.56,14.56,14.55,14.56,64544.0
2018-07-25 14:20:00,14.56,14.57,14.56,14.56,36472.0,14.56,14.57,14.56,14.56,36472.0
2018-07-25 14:30:00,14.56,14.57,14.56,14.56,91872.0,14.56,14.57,14.56,14.56,91872.0
2018-07-25 14:40:00,14.56,14.56,14.54,14.55,42176.0,14.56,14.56,14.54,14.55,42176.0
2018-07-25 14:50:00,14.55,14.55,14.54,14.55,46496.0,14.55,14.55,14.54,14.55,46496.0
2018-07-25 15:00:00,14.55,14.55,14.54,14.54,161868.0,14.55,14.55,14.54,14.54,161868.0
2018-07-25 15:10:00,14.54,14.55,14.54,14.54,86608.0,14.54,14.55,14.54,14.54,86608.0
2018-07-25 15:20:00,14.54,14.54,14.53,14.53,74568.0,14.54,14.54,14.53,14.53,74568.0
2018-07-25 15:30:00,14.53,14.54,14.52,14.54,243376.0,14.53,14.54,14.52,14.54,243376.0
2018-07-25 15:40:00,14.54,14.56,14.54,14.56,305808.0,14.54,14.56,14.54,14.56,305808.0
2018-07-25 15:50:00,14.56,14.6,14.56,14.58,704472.0,14.56,14.6,14.56,14.58,704472.0
2018-07-26 09:30:00,14.49,14.52,14.46,14.49,170840.0,14.49,14.52,14.46,14.49,170840.0
2018-07-26 09:40:00,14.49,14.53,14.46,14.46,65256.0,14.49,14.53,14.46,14.46,65256.0
2018-07-26 09:50:00,14.46,14.47,14.43,14.45,51752.0,14.46,14.47,14.43,14.45,51752.0
2018-07-26 10:00:00,14.47,14.55,14.47,14.55,110600.0,14.47,14.55,14.47,14.55,110600.0
2018-07-26 10:10:00,14.56,14.6,14.56,14.59,45148.0,14.56,14.6,14.56,14.59,45148.0
2018-07-26 10:20:00,14.6,14.62,14.59,14.6,77876.0,14.6,14.62,14.59,14.6,77876.0
2018-07-26 10:30:00,14.6,14.64,14.59,14.64,137192.0,14.6,14.64,14.59,14.64,137192.0
2018-07-26 10:40:00,14.65,14.67,14.63,14.63,83508.0,14.65,14.67,14.63,14.63,83508.0
2018-07-26 10:50:00,14.63,14.68,14.63,14.67,64340.0,14.63,14.68,14.63,14.67,64340.0
2018-07-26 11:00:00,14.67,14.67,14.62,14.65,57652.0,14.67,14.67,14.62,14.65,57652.0
2018-07-26 11:10:00,14.65,14.66,14.62,14.63,56672.0,14.65,14.66,14.62,14.63,56672.0
2018-07-26 11:20:00,14.63,14.65,14.63,14.64,41060.0,14.63,14.65,14.63,14.64,41060.0
2018-07-26 11:30:00,14.64,14.64,14.61,14.63,35148.0,14.64,14.64,14.61,14.63,35148.0
2018-07-26 11:40:00,14.64,14.65,14.63,14.63,49632.0,14.64,14.65,14.63,14.63,49632.0
2018-07-26 11:50:00,14.63,14.66,14.62,14.66,31992.0,14.63,14.66,14.62,14.66,31992.0
2018-07-26 12:00:00,14.66,14.66,14.61,14.62,79580.0,14.66,14.66,14.61,14.62,79580.0
2018-07-26 12:10:00,14.61,14.61,14.58,14.59,61628.0,14.61,14.61,14.58,14.59,61628.0
2018-07-26 12:20:00,14.59,14.6,14.58,14.58,74224.0,14.59,14.6,14.58,14.58,74224.0
2018-07-26 12:30:00,14.58,14.58,14.55,14.55,60380.0,14.58,14.58,14.55,14.55,60380.0
2018-07-26 12:40:00,14.55,14.55,14.53,14.54,61688.0,14.55,14.55,14.53,14.54,61688.0
2018-07-26 12:50:00,14.54,14.54,14.53,14.53,54400.0,14.54,14.54,14.53,14.53,54400.0
2018-07-26 13:00:00,14.53,14.55,14.52,14.53,42424.0,14.53,14.55,14.52,14.53,42424.0
2018-07-26 13:10:00,14.53,14.55,14.52,14.55,42320.0,14.53,14.55,14.52,14.55,42320.0
2018-07-26 13:20:00,14.55,14.56,14.53,14.54,62068.0,14.55,14.56,14.53,14.54,62068.0
2018-07-26 13:30:00,14.54,14.54,14.53,14.54,37644.0,14.54,14.54,14.53,14.54,37644.0
2018-07-26 13:40:00,14.54,14.55,14.54,14.55,69416.0,14.54,14.55,14.54,14.55,69416.0
2018-07-26 13:50:00,14.55,14.55,14.51,14.52,273924.0,14.55,14.55,14.51,14.52,273924.0
2018-07-26 14:00:00,14.52,14.55,14.52,14.55,52280.0,14.52,14.55,14.52,14.55,52280.0
2018-07-26 14:10:00,14.55,14.56,14.55,14.56,53248.0,14.55,14.56,14.55,14.56,53248.0
2018-07-26 14:20:00,14.56,14.57,14.54,14.54,217796.0,14.56,14.57,14.54,14.54,217796.0
2018-07-26 14:30:00,14.54,14.55,14.54,14.55,71912.0,14.54,14.55,14.54,14.55,71912.0
2018-07-26 14:40:00,14.55,14.55,14.53,14.53,62204.0,14.55,14.55,14.53,14.53,62204.0
2018-07-26 14:50:00,14.54,14.54,14.53,14.53,77252.0,14.54,14.54,14.53,14.53,77252.0
2018-07-26 15:00:00,14.53,14.54,14.52,14.53,88060.0,14.53,14.54,14.52,14.53,88060.0
2018-07-26 15:10:00,14.53,14.53,14.52,14.53,109188.0,14.53,14.53,14.52,14.53,109188.0
2018-07-26 15:20:00,14.53,14.53,14.51,14.53,109816.0,14.53,14.53,14.51,14.53,109816.0
2018-07-26 15:30:00,14.53,14.54,14.53,14.54,156212.0,14.53,14.54,14.53,14.54,156212.0
2018-07-26 15:40:00,14.53,14.54,14.52,14.53,179440.0,14.53,14.54,14.52,14.53,179440.0
2018-07-26 15:50:00,14.53,14.54,14.52,14.53,329492.0,14.53,14.54,14.52,14.53,329492.0
2018-07-27 09:30:00,14.56,14.61,14.5,14.5,57080.0,14.56,14.61,14.5,14.5,57080.0
2018-07-27 09:40:00,14.5,14.53,14.48,14.52,38884.0,14.5,14.53,14.48,14.52,38884.0
2018-07-27 09:50:00,14.51,14.51,14.45,14.45,17820.0,14.51,14.51,14.45,14.45,17820.0
2018-07-27 10:00:00,14.45,14.45,14.38,14.4,60060.0,14.45,14.45,14.38,14.4,60060.0
2018-07-27 10:10:00,14.4,14.41,14.37,14.38,39256.0,14.4,14.41,14.37,14.38,39256.0
2018-07-27 10:20:00,14.38,14.4,14.38,14.38,28124.0,14.38,14.4,14.38,14.38,28124.0
2018-07-27 10:30:00,14.38,14.41,14.37,14.39,36444.0,14.38,14.41,14.37,14.39,36444.0
2018-07-27 10:40:00,14.4,14.4,14.33,14.33,130284.0,14.4,14.4,14.33,14.33,130284.0
2018-07-27 10:50:00,14.33,14.37,14.33,14.35,49280.0,14.33,14.37,14.33,14.35,49280.0
2018-07-27 11:00:00,14.35,14.37,14.33,14.34,51216.0,14.35,14.37,14.33,14.34,51216.0
2018-07-27 11:10:00,14.34,14.35,14.32,14.32,32152.0,14.34,14.35,14.32,14.32,32152.0
2018-07-27 11:20:00,14.33,14.33,14.29,14.29,34324.0,14.33,14.33,14.29,14.29,34324.0
2018-07-27 11:30:00,14.29,14.34,14.29,14.34,25432.0,14.29,14.34,14.29,14.34,25432.0
2018-07-27 11:40:00,14.34,14.35,14.32,14.33,38308.0,14.34,14.35,14.32,14.33,38308.0
2018-07-27 11:50:00,14.33,14.35,14.32,14.32,36376.0,14.33,14.35,14.32,14.32,36376.0
2018-07-27 12:00:00,14.32,14.32,14.29,14.3,25120.0,14.32,14.32,14.29,14.3,25120.0
2018-07-27 12:10:00,14.3,14.31,14.29,14.3,16080.0,14.3,14.31,14.29,14.3,16080.0
2018-07-27 12:20:00,14.3,14.3,14.27,14.28,28588.0,14.3,14.3,14.27,14.28,28588.0
2018-07-27 12:30:00,14.28,14.28,14.22,14.23,53508.0,14.28,14.28,14.22,14.23,53508.0
2018-07-27 12:40:00,14.23,14.24,14.23,14.23,32912.0,14.23,14.24,14.23,14.23,32912.0
2018-07-27 12:50:00,14.22,14.23,14.18,14.18,64144.0,14.22,14.23,14.18,14.18,64144.0
2018-07-27 13:00:00,14.18,14.22,14.17,14.21,52948.0,14.18,14.22,14.17,14.21,52948.0
2018-07-27 13:10:00,14.22,14.22,14.2,14.2,27316.0,14.22,14.22,14.2,14.2,27316.0
2018-07-27 13:20:00,14.2,14.22,14.19,14.22,31828.0,14.2,14.22,14.19,14.22,31828.0
2018-07-27 13:30:00,14.21,14.22,14.2,14.22,23016.0,14.21,14.22,14.2,14.22,23016.0
2018-07-27 13:40:00,14.22,14.26,14.21,14.26,30208.0,14.22,14.26,14.21,14.26,30208.0
2018-07-27 13:50:00,14.26,14.27,14.26,14.27,28544.0,14.26,14.27,14.26,14.27,28544.0
2018-07-27 14:00:00,14.27,14.27,14.25,14.25,30964.0,14.27,14.27,14.25,14.25,30964.0
2018-07-27 14:10:00,14.26,14.26,14.23,14.24,29176.0,14.26,14.26,14.23,14.24,29176.0
2018-07-27 14:20:00,14.23,14.23,14.21,14.22,38252.0,14.23,14.23,14.21,14.22,38252.0
2018-07-27 14:30:00,14.22,14.24,14.21,14.21,35840.0,14.22,14.24,14.21,14.21,35840.0
2018-07-27 14:40:00,14.2,14.22,14.2,14.21,33644.0,14.2,14.22,14.2,14.21,33644.0
2018-07-27 14:50:00,14.21,14.22,14.2,14.21,43132.0,14.21,14.22,14.2,14.21,43132.0
2018-07-27 15:00:00,14.21,14.25,14.21,14.25,118820.0,14.21,14.25,14.21,14.25,118820.0
2018-07-27 15:10:00,14.25,14.26,14.24,14.25,40720.0,14.25,14.26,14.24,14.25,40720.0
2018-07-27 15:20:00,14.25,14.26,14.24,14.24,48076.0,14.25,14.26,14.24,14.24,48076.0
2018-07-27 15:30:00,14.24,14.25,14.22,14.24,162696.0,14.24,14.25,14.22,14.24,162696.0
2018-07-27 15:40:00,14.23,14.24,14.21,14.22,210164.0,14.23,14.24,14.21,14.22,210164.0
2018-07-27 15:50:00,14.22,14.24,14.22,14.24,417448.0,14.22,14.24,14.22,14.24,417448.0
2018-07-30 09:30:00,14.22,14.23,14.11,14.13,84548.0,14.22,14.23,14.11,14.13,84548.0
2018-07-30 09:40:00,14.13,14.15,14.08,14.12,83848.0,14.13,14.15,14.08,14.12,83848.0
2018-07-30 09:50:00,14.12,14.12,14.07,14.07,45580.0,14.12,14.12,14.07,14.07,45580.0
2018-07-30 10:00:00,14.07,14.21,14.07,14.2,85172.0,14.07,14.21,14.07,14.2,85172.0
2018-07-30 10:10:00,14.19,14.2,14.13,14.15,73620.0,14.19,14.2,14.13,14.15,73620.0
2018-07-30 10:20:00,14.15,14.16,14.12,14.16,54808.0,14.15,14.16,14.12,14.16,54808.0
2018-07-30 10:30:00,14.17,14.17,14.13,14.15,37200.0,14.17,14.17,14.13,14.15,37200.0
2018-07-30 10:40:00,14.15,14.18,14.13,14.18,42840.0,14.15,14.18,14.13,14.18,42840.0
2018-07-30 10:50:00,14.18,14.19,14.13,14.13,66632.0,14.18,14.19,14.13,14.13,66632.0
2018-07-30 11:00:00,14.13,14.13,14.09,14.09,89876.0,14.13,14.13,14.09,14.09,89876.0
2018-07-30 11:10:00,14.08,14.09,14.05,14.06,61844.0,14.08,14.09,14.05,14.06,61844.0
2018-07-30 11:20:00,14.06,14.08,14.06,14.06,65496.0,14.06,14.08,14.06,14.06,65496.0
2018-07-30 11:30:00,14.06,14.07,14.04,14.04,81936.0,14.06,14.07,14.04,14.04,81936.0
2018-07-30 11:40:00,14.05,14.06,14.04,14.04,56756.0,14.05,14.06,14.04,14.04,56756.0
2018-07-30 11:50:00,14.04,14.09,14.04,14.06,78540.0,14.04,14.09,14.04,14.06,78540.0
2018-07-30 12:00:00,14.06,14.06,14.0,14.03,76920.0,14.06,14.06,14.0,14.03,76920.0
2018-07-30 12:10:00,14.03,14.04,13.99,14.01,87484.0,14.03,14.04,13.99,14.01,87484.0
2018-07-30 12:20:00,14.01,14.03,14.0,14.02,62588.0,14.01,14.03,14.0,14.02,62588.0
2018-07-30 12:30:00,14.03,14.03,14.0,14.02,50412.0,14.03,14.03,14.0,14.02,50412.0
2018-07-30 12:40:00,14.02,14.02,13.97,13.97,45492.0,14.02,14.02,13.97,13.97,45492.0
2018-07-30 12:50:00,13.98,14.01,13.97,14.01,33772.0,13.98,14.01,13.97,14.01,33772.0
2018-07-30 13:00:00,14.01,14.04,14.0,14.04,54412.0,14.01,14.04,14.0,14.04,54412.0
2018-07-30 13:10:00,14.04,14.04,14.0,14.01,47260.0,14.04,14.04,14.0,14.01,47260.0
2018-07-30 13:20:00,14.01,14.05,14.01,14.04,57440.0,14.01,14.05,14.01,14.04,57440.0
2018-07-30 13:30:00,14.05,14.05,14.04,14.04,36916.0,14.05,14.05,14.04,14.04,36916.0
2018-07-30 13:40:00,14.05,14.05,14.03,14.04,38600.0,14.05,14.05,14.03,14.04,38600.0
2018-07-30 13:50:00,14.04,14.08,14.04,14.07,58324.0,14.04,14.08,14.04,14.07,58324.0
2018-07-30 14:00:00,14.08,14.09,14.06,14.08,56560.0,14.08,14.09,14.06,14.08,56560.0
2018-07-30 14:10:00,14.08,14.08,14.07,14.07,46828.0,14.08,14.08,14.07,14.07,46828.0
2018-07-30 14:20:00,14.07,14.08,14.06,14.07,62644.0,14.07,14.08,14.06,14.07,62644.0
2018-07-30 14:30:00,14.07,14.1,14.07,14.07,83344.0,14.07,14.1,14.07,14.07,83344.0
2018-07-30 14:40:00,14.07,14.09,14.07,14.09,50972.0,14.07,14.09,14.07,14.09,50972.0
2018-07-30 14:50:00,14.08,14.1,14.08,14.09,52680.0,14.08,14.1,14.08,14.09,52680.0
2018-07-30 15:00:00,14.08,14.1,14.08,14.09,77492.0,14.08,14.1,14.08,14.09,77492.0
2018-07-30 15:10:00,14.09,14.09,14.06,14.07,59176.0,14.09,14.09,14.06,14.07,59176.0
2018-07-30 15:20:00,14.07,14.08,14.06,14.06,58856.0,14.07,14.08,14.06,14.06,58856.0
2018-07-30 15:30:00,14.06,14.08,14.06,14.06,114436.0,14.06,14.08,14.06,14.06,114436.0
2018-07-30 15:40:00,14.06,14.06,14.05,14.06,158696.0,14.06,14.06,14.05,14.06,158696.0
2018-07-30 15:50:00,14.06,14.06,14.04,14.05,369296.0,14.06,14.06,14.04,14.05,369296.0
2018-07-31 09:30:00,14.1,14.17,14.08,14.15,68680.0,14.1,14.17,14.08,14.15,68680.0
2018-07-31 09:40:00,14.15,14.18,14.12,14.15,43688.0,14.15,14.18,14.12,14.15,43688.0
2018-07-31 09:50:00,14.13,14.17,14.12,14.16,39104.0,14.13,14.17,14.12,14.16,39104.0
2018-07-31 10:00:00,14.16,14.21,14.16,14.2,315324.0,14.16,14.21,14.16,14.2,315324.0
2018-07-31 10:10:00,14.2,14.22,14.15,14.15,88788.0,14.2,14.22,14.15,14.15,88788.0
2018-07-31 10:20:00,14.15,14.19,14.13,14.19,55244.0,14.15,14.19,14.13,14.19,55244.0
2018-07-31 10:30:00,14.2,14.28,14.2,14.26,77828.0,14.2,14.28,14.2,14.26,77828.0
2018-07-31 10:40:00,14.26,14.26,14.23,14.25,50024.0,14.26,14.26,14.23,14.25,50024.0
2018-07-31 10:50:00,14.25,14.29,14.25,14.27,92828.0,14.25,14.29,14.25,14.27,92828.0
2018-07-31 11:00:00,14.27,14.29,14.25,14.29,40192.0,14.27,14.29,14.25,14.29,40192.0
2018-07-31 11:10:00,14.29,14.3,14.27,14.27,46156.0,14.29,14.3,14.27,14.27,46156.0
2018-07-31 11:20:00,14.27,14.28,14.27,14.28,25648.0,14.27,14.28,14.27,14.28,25648.0
2018-07-31 11:30:00,14.29,14.31,14.28,14.3,31712.0,14.29,14.31,14.28,14.3,31712.0
2018-07-31 11:40:00,14.3,14.33,14.29,14.32,41168.0,14.3,14.33,14.29,14.32,41168.0
2018-07-31 11:50:00,14.32,14.33,14.3,14.3,52484.0,14.32,14.33,14.3,14.3,52484.0
2018-07-31 12:00:00,14.3,14.36,14.3,14.35,464504.0,14.3,14.36,14.3,14.35,464504.0
2018-07-31 12:10:00,14.35,14.36,14.34,14.36,56240.0,14.35,14.36,14.34,14.36,56240.0
2018-07-31 12:20:00,14.36,14.4,14.36,14.4,64604.0,14.36,14.4,14.36,14.4,64604.0
2018-07-31 12:30:00,14.4,14.4,14.35,14.37,880600.0,14.4,14.4,14.35,14.37,880600.0
2018-07-31 12:40:00,14.37,14.39,14.37,14.38,111296.0,14.37,14.39,14.37,14.38,111296.0
2018-07-31 12:50:00,14.38,14.38,14.36,14.38,84908.0,14.38,14.38,14.36,14.38,84908.0
2018-07-31 13:00:00,14.38,14.4,14.36,14.36,93236.0,14.38,14.4,14.36,14.36,93236.0
2018-07-31 13:10:00,14.36,14.37,14.34,14.34,50300.0,14.36,14.37,14.34,14.34,50300.0
2018-07-31 13:20:00,14.35,14.36,14.34,14.36,30620.0,14.35,14.36,14.34,14.36,30620.0
2018-07-31 13:30:00,14.36,14.36,14.33,14.34,43588.0,14.36,14.36,14.33,14.34,43588.0
2018-07-31 13:40:00,14.33,14.35,14.33,14.34,60260.0,14.33,14.35,14.33,14.34,60260.0
2018-07-31 13:50:00,14.34,14.36,14.34,14.36,53460.0,14.34,14.36,14.34,14.36,53460.0
2018-07-31 14:00:00,14.36,14.37,14.34,14.35,173940.0,14.36,14.37,14.34,14.35,173940.0
2018-07-31 14:10:00,14.35,14.36,14.34,14.35,107288.0,14.35,14.36,14.34,14.35,107288.0
2018-07-31 14:20:00,14.36,14.39,14.35,14.39,71520.0,14.36,14.39,14.35,14.39,71520.0
2018-07-31 14:30:00,14.38,14.39,14.38,14.38,75728.0,14.38,14.39,14.38,14.38,75728.0
2018-07-31 14:40:00,14.38,14.38,14.38,14.38,43976.0,14.38,14.38,14.38,14.38,43976.0
2018-07-31 14:50:00,14.38,14.38,14.37,14.38,60468.0,14.38,14.38,14.37,14.38,60468.0
2018-07-31 15:00:00,14.37,14.37,14.35,14.36,65916.0,14.37,14.37,14.35,14.36,65916.0
2018-07-31 15:10:00,14.36,14.36,14.35,14.35,45160.0,14.36,14.36,14.35,14.35,45160.0
2018-07-31 15:20:00,14.35,14.37,14.35,14.35,68076.0,14.35,14.37,14.35,14.35,68076.0
2018-07-31 15:30:00,14.35,14.36,14.34,14.36,82208.0,14.35,14.36,14.34,14.36,82208.0
2018-07-31 15:40:00,14.36,14.36,14.32,14.32,134016.0,14.36,14.36,14.32,14.32,134016.0
2018-07-31 15:50:00,14.32,14.36,14.32,14.35,640628.0,14.32,14.36,14.32,14.35,640628.0
2018-08-01 09:30:00,13.99,14.45,13.97,14.4,138488.0,13.99,14.45,13.97,14.4,138488.0
2018-08-01 09:40:00,14.42,14.43,14.38,14.4,132048.0,14.42,14.43,14.38,14.4,132048.0
2018-08-01 09:50:00,14.4,14.4,14.35,14.38,53032.0,14.4,14.4,14.35,14.38,53032.0
2018-08-01 10:00:00,14.37,14.4,14.35,14.4,88820.0,14.37,14.4,14.35,14.4,88820.0
2018-08-01 10:10:00,14.41,14.45,14.4,14.44,93516.0,14.41,14.45,14.4,14.44,93516.0
2018-08-01 10:20:00,14.44,14.44,14.42,14.43,53016.0,14.44,14.44,14.42,14.43,53016.0
2018-08-01 10:30:00,14.43,14.44,14.41,14.43,47880.0,14.43,14.44,14.41,14.43,47880.0
2018-08-01 10:40:00,14.44,14.45,14.42,14.44,94076.0,14.44,14.45,14.42,14.44,94076.0
2018-08-01 10:50:00,14.44,14.44,14.41,14.42,39712.0,14.44,14.44,14.41,14.42,39712.0
2018-08-01 11:00:00,14.42,14.43,14.4,14.41,39996.0,14.42,14.43,14.4,14.41,39996.0
2018-08-01 11:10:00,14.42,14.42,14.4,14.42,47912.0,14.42,14.42,14.4,14.42,47912.0
2018-08-01 11:20:00,14.42,14.42,14.4,14.42,110684.0,14.42,14.42,14.4,14.42,110684.0
2018-08-01 11:30:00,14.42,14.42,14.39,14.4,39084.0,14.42,14.42,14.39,14.4,39084.0
2018-08-01 11:40:00,14.4,14.4,14.37,14.37,35516.0,14.4,14.4,14.37,14.37,35516.0
2018-08-01 11:50:00,14.37,14.37,14.34,14.37,45524.0,14.37,14.37,14.34,14.37,45524.0
2018-08-01 12:00:00,14.37,14.4,14.37,14.4,110088.0,14.37,14.4,14.37,14.4,110088.0
2018-08-01 12:10:00,14.4,14.42,14.39,14.4,70192.0,14.4,14.42,14.39,14.4,70192.0
2018-08-01 12:20:00,14.4,14.4,14.37,14.37,30848.0,14.4,14.4,14.37,14.37,30848.0
2018-08-01 12:30:00,14.37,14.37,14.36,14.36,12132.0,14.37,14.37,14.36,14.36,12132.0
2018-08-01 12:40:00,14.36,14.38,14.35,14.37,20400.0,14.36,14.38,14.35,14.37,20400.0
2018-08-01 12:50:00,14.38,14.38,14.36,14.37,24320.0,14.38,14.38,14.36,14.37,24320.0
2018-08-01 13:00:00,14.37,14.38,14.36,14.38,41644.0,14.37,14.38,14.36,14.38,41644.0
2018-08-01 13:10:00,14.38,14.38,14.37,14.38,43508.0,14.38,14.38,14.37,14.38,43508.0
2018-08-01 13:20:00,14.38,14.39,14.38,14.38,47008.0,14.38,14.39,14.38,14.38,47008.0
2018-08-01 13:30:00,14.38,14.39,14.38,14.38,34792.0,14.38,14.39,14.38,14.38,34792.0
2018-08-01 13:40:00,14.38,14.39,14.37,14.37,38616.0,14.38,14.39,14.37,14.37,38616.0
2018-08-01 13:50:00,14.38,14.38,14.36,14.37,60836.0,14.38,14.38,14.36,14.37,60836.0
2018-08-01 14:00:00,14.37,14.38,14.34,14.35,51492.0,14.37,14.38,14.34,14.35,51492.0
2018-08-01 14:10:00,14.35,14.39,14.33,14.38,58168.0,14.35,14.39,14.33,14.38,58168.0
2018-08-01 14:20:00,14.38,14.41,14.38,14.41,45080.0,14.38,14.41,14.38,14.41,45080.0
2018-08-01 14:30:00,14.41,14.42,14.38,14.39,54304.0,14.41,14.42,14.38,14.39,54304.0
2018-08-01 14:40:00,14.39,14.4,14.37,14.38,53240.0,14.39,14.4,14.37,14.38,53240.0
2018-08-01 14:50:00,14.38,14.4,14.38,14.39,102040.0,14.38,14.4,14.38,14.39,102040.0
2018-08-01 15:00:00,14.39,14.4,14.39,14.4,68976.0,14.39,14.4,14.39,14.4,68976.0
2018-08-01 15:10:00,14.4,14.4,14.38,14.39,71284.0,14.4,14.4,14.38,14.39,71284.0
2018-08-01 15:20:00,14.39,14.4,14.39,14.4,133564.0,14.39,14.4,14.39,14.4,133564.0
2018-08-01 15:30:00,14.4,14.42,14.4,14.4,113936.0,14.4,14.42,14.4,14.4,113936.0
2018-08-01 15:40:00,14.4,14.41,14.4,14.4,170352.0,14.4,14.41,14.4,14.4,170352.0
2018-08-01 15:50:00,14.4,14.4,14.38,14.39,295372.0,14.4,14.4,14.38,14.39,295372.0
2018-08-02 09:30:00,14.4,14.44,14.34,14.43,138940.0,14.4,14.44,14.34,14.43,138940.0
2018-08-02 09:40:00,14.44,14.45,14.4,14.45,50944.0,14.44,14.45,14.4,14.45,50944.0
2018-08-02 09:50:00,14.45,14.47,14.43,14.43,37984.0,14.45,14.47,14.43,14.43,37984.0
2018-08-02 10:00:00,14.44,14.44,14.41,14.43,26600.0,14.44,14.44,14.41,14.43,26600.0
2018-08-02 10:10:00,14.43,14.44,14.42,14.43,24800.0,14.43,14.44,14.42,14.43,24800.0
2018-08-02 10:20:00,14.44,14.45,14.43,14.45,119776.0,14.44,14.45,14.43,14.45,119776.0
2018-08-02 10:30:00,14.45,14.46,14.43,14.45,410568.0,14.45,14.46,14.43,14.45,410568.0
2018-08-02 10:40:00,14.45,14.47,14.42,14.45,65492.0,14.45,14.47,14.42,14.45,65492.0
2018-08-02 10:50:00,14.45,14.45,14.4,14.44,52536.0,14.45,14.45,14.4,14.44,52536.0
2018-08-02 11:00:00,14.45,14.45,14.37,14.37,42756.0,14.45,14.45,14.37,14.37,42756.0
2018-08-02 11:10:00,14.37,14.39,14.36,14.38,85564.0,14.37,14.39,14.36,14.38,85564.0
2018-08-02 11:20:00,14.37,14.37,14.34,14.35,47740.0,14.37,14.37,14.34,14.35,47740.0
2018-08-02 11:30:00,14.35,14.4,14.35,14.39,46012.0,14.35,14.4,14.35,14.39,46012.0
2018-08-02 11:40:00,14.4,14.43,14.38,14.42,39620.0,14.4,14.43,14.38,14.42,39620.0
2018-08-02 11:50:00,14.41,14.42,14.4,14.41,26000.0,14.41,14.42,14.4,14.41,26000.0
2018-08-02 12:00:00,14.41,14.41,14.39,14.4,91888.0,14.41,14.41,14.39,14.4,91888.0
2018-08-02 12:10:00,14.4,14.42,14.4,14.41,35832.0,14.4,14.42,14.4,14.41,35832.0
2018-08-02 12:20:00,14.41,14.43,14.41,14.42,43164.0,14.41,14.43,14.41,14.42,43164.0
2018-08-02 12:30:00,14.42,14.42,14.4,14.4,27056.0,14.42,14.42,14.4,14.4,27056.0
2018-08-02 12:40:00,14.41,14.43,14.41,14.42,42868.0,14.41,14.43,14.41,14.42,42868.0
2018-08-02 12:50:00,14.42,14.42,14.41,14.42,38256.0,14.42,14.42,14.41,14.42,38256.0
2018-08-02 13:00:00,14.42,14.45,14.41,14.45,139236.0,14.42,14.45,14.41,14.45,139236.0
2018-08-02 13:10:00,14.44,14.47,14.44,14.46,76996.0,14.44,14.47,14.44,14.46,76996.0
2018-08-02 13:20:00,14.45,14.47,14.45,14.47,42800.0,14.45,14.47,14.45,14.47,42800.0
2018-08-02 13:30:00,14.47,14.49,14.46,14.46,59672.0,14.47,14.49,14.46,14.46,59672.0
2018-08-02 13:40:00,14.46,14.46,14.44,14.46,25800.0,14.46,14.46,14.44,14.46,25800.0
2018-08-02 13:50:00,14.46,14.47,14.45,14.46,20136.0,14.46,14.47,14.45,14.46,20136.0
2018-08-02 14:00:00,14.46,14.47,14.46,14.47,34864.0,14.46,14.47,14.46,14.47,34864.0
2018-08-02 14:10:00,14.47,14.47,14.44,14.44,28508.0,14.47,14.47,14.44,14.44,28508.0
2018-08-02 14:20:00,14.44,14.45,14.44,14.45,28456.0,14.44,14.45,14.44,14.45,28456.0
2018-08-02 14:30:00,14.45,14.46,14.45,14.46,38788.0,14.45,14.46,14.45,14.46,38788.0
2018-08-02 14:40:00,14.46,14.46,14.45,14.45,27240.0,14.46,14.46,14.45,14.45,27240.0
2018-08-02 14:50:00,14.45,14.47,14.45,14.47,39844.0,14.45,14.47,14.45,14.47,39844.0
2018-08-02 15:00:00,14.47,14.47,14.46,14.46,54868.0,14.47,14.47,14.46,14.46,54868.0
2018-08-02 15:10:00,14.46,14.46,14.45,14.46,72000.0,14.46,14.46,14.45,14.46,72000.0
2018-08-02 15:20:00,14.46,14.46,14.45,14.46,107144.0,14.46,14.46,14.45,14.46,107144.0
2018-08-02 15:30:00,14.46,14.46,14.44,14.44,84312.0,14.46,14.46,14.44,14.44,84312.0
2018-08-02 15:40:00,14.44,14.46,14.44,14.46,246040.0,14.44,14.46,14.44,14.46,246040.0
2018-08-02 15:50:00,14.46,14.48,14.45,14.45,593356.0,14.46,14.48,14.45,14.45,593356.0
2018-08-03 09:30:00,14.43,14.46,14.29,14.3,98416.0,14.43,14.46,14.29,14.3,98416.0
2018-08-03 09:40:00,14.3,14.33,14.27,14.27,62856.0,14.3,14.33,14.27,14.27,62856.0
2018-08-03 09:50:00,14.25,14.28,14.21,14.27,71780.0,14.25,14.28,14.21,14.27,71780.0
2018-08-03 10:00:00,14.28,14.31,14.27,14.31,60936.0,14.28,14.31,14.27,14.31,60936.0
2018-08-03 10:10:00,14.32,14.33,14.28,14.29,51520.0,14.32,14.33,14.28,14.29,51520.0
2018-08-03 10:20:00,14.29,14.32,14.27,14.32,41104.0,14.29,14.32,14.27,14.32,41104.0
2018-08-03 10:30:00,14.31,14.32,14.28,14.29,39232.0,14.31,14.32,14.28,14.29,39232.0
2018-08-03 10:40:00,14.29,14.3,14.25,14.26,92148.0,14.29,14.3,14.25,14.26,92148.0
2018-08-03 10:50:00,14.26,14.26,14.24,14.24,123344.0,14.26,14.26,14.24,14.24,123344.0
2018-08-03 11:00:00,14.24,14.25,14.21,14.21,67504.0,14.24,14.25,14.21,14.21,67504.0
2018-08-03 11:10:00,14.21,14.22,14.19,14.19,38904.0,14.21,14.22,14.19,14.19,38904.0
2018-08-03 11:20:00,14.2,14.22,14.18,14.18,41868.0,14.2,14.22,14.18,14.18,41868.0
2018-08-03 11:30:00,14.18,14.22,14.18,14.22,37356.0,14.18,14.22,14.18,14.22,37356.0
2018-08-03 11:40:00,14.22,14.24,14.22,14.23,35056.0,14.22,14.24,14.22,14.23,35056.0
2018-08-03 11:50:00,14.24,14.25,14.23,14.23,24268.0,14.24,14.25,14.23,14.23,24268.0
2018-08-03 12:00:00,14.23,14.25,14.23,14.24,42652.0,14.23,14.25,14.23,14.24,42652.0
2018-08-03 12:10:00,14.23,14.24,14.21,14.21,50104.0,14.23,14.24,14.21,14.21,50104.0
2018-08-03 12:20:00,14.21,14.23,14.21,14.22,28028.0,14.21,14.23,14.21,14.22,28028.0
2018-08-03 12:30:00,14.22,14.24,14.22,14.23,27044.0,14.22,14.24,14.22,14.23,27044.0
2018-08-03 12:40:00,14.23,14.23,14.22,14.22,31352.0,14.23,14.23,14.22,14.22,31352.0
2018-08-03 12:50:00,14.22,14.22,14.21,14.22,38792.0,14.22,14.22,14.21,14.22,38792.0
2018-08-03 13:00:00,14.21,14.22,14.2,14.21,28080.0,14.21,14.22,14.2,14.21,28080.0
2018-08-03 13:10:00,14.21,14.23,14.21,14.22,29116.0,14.21,14.23,14.21,14.22,29116.0
2018-08-03 13:20:00,14.22,14.23,14.22,14.22,66444.0,14.22,14.23,14.22,14.22,66444.0
2018-08-03 13:30:00,14.22,14.24,14.21,14.24,80848.0,14.22,14.24,14.21,14.24,80848.0
2018-08-03 13:40:00,14.24,14.27,14.24,14.26,64820.0,14.24,14.27,14.24,14.26,64820.0
2018-08-03 13:50:00,14.26,14.28,14.26,14.28,87092.0,14.26,14.28,14.26,14.28,87092.0
2018-08-03 14:00:00,14.28,14.29,14.27,14.29,30352.0,14.28,14.29,14.27,14.29,30352.0
2018-08-03 14:10:00,14.29,14.3,14.28,14.3,34756.0,14.29,14.3,14.28,14.3,34756.0
2018-08-03 14:20:00,14.3,14.3,14.29,14.29,41612.0,14.3,14.3,14.29,14.29,41612.0
2018-08-03 14:30:00,14.29,14.3,14.29,14.29,23804.0,14.29,14.3,14.29,14.29,23804.0
2018-08-03 14:40:00,14.29,14.31,14.29,14.3,28292.0,14.29,14.31,14.29,14.3,28292.0
2018-08-03 14:50:00,14.3,14.33,14.3,14.33,39048.0,14.3,14.33,14.3,14.33,39048.0
2018-08-03 15:00:00,14.33,14.34,14.32,14.32,50376.0,14.33,14.34,14.32,14.32,50376.0
2018-08-03 15:10:00,14.32,14.34,14.32,14.33,29472.0,14.32,14.34,14.32,14.33,29472.0
2018-08-03 15:20:00,14.34,14.36,14.34,14.35,47200.0,14.34,14.36,14.34,14.35,47200.0
2018-08-03 15:30:00,14.35,14.36,14.34,14.35,74880.0,14.35,14.36,14.34,14.35,74880.0
2018-08-03 15:40:00,14.35,14.36,14.35,14.36,95176.0,14.35,14.36,14.35,14.36,95176.0
2018-08-03 15:50:00,14.36,14.36,14.35,14.36,232416.0,14.36,14.36,14.35,14.36,232416.0
2018-08-06 09:30:00,14.39,14.45,14.34,14.45,65880.0,14.39,14.45,14.34,14.45,65880.0
2018-08-06 09:40:00,14.46,14.47,14.43,14.47,54852.0,14.46,14.47,14.43,14.47,54852.0
2018-08-06 09:50:00,14.47,14.49,14.45,14.47,53096.0,14.47,14.49,14.45,14.47,53096.0
2018-08-06 10:00:00,14.49,14.51,14.47,14.49,81788.0,14.49,14.51,14.47,14.49,81788.0
2018-08-06 10:10:00,14.49,14.53,14.49,14.5,59240.0,14.49,14.53,14.49,14.5,59240.0
2018-08-06 10:20:00,14.51,14.51,14.47,14.47,27548.0,14.51,14.51,14.47,14.47,27548.0
2018-08-06 10:30:00,14.47,14.49,14.46,14.49,40964.0,14.47,14.49,14.46,14.49,40964.0
2018-08-06 10:40:00,14.49,14.49,14.46,14.47,33464.0,14.49,14.49,14.46,14.47,33464.0
2018-08-06 10:50:00,14.46,14.47,14.45,14.46,41052.0,14.46,14.47,14.45,14.46,41052.0
2018-08-06 11:00:00,14.47,14.51,14.47,14.5,54804.0,14.47,14.51,14.47,14.5,54804.0
2018-08-06 11:10:00,14.5,14.51,14.47,14.47,42404.0,14.5,14.51,14.47,14.47,42404.0
2018-08-06 11:20:00,14.47,14.51,14.47,14.51,63500.0,14.47,14.51,14.47,14.51,63500.0
2018-08-06 11:30:00,14.51,14.56,14.5,14.54,76416.0,14.51,14.56,14.5,14.54,76416.0
2018-08-06 11:40:00,14.55,14.55,14.54,14.54,30028.0,14.55,14.55,14.54,14.54,30028.0
2018-08-06 11:50:00,14.53,14.53,14.52,14.53,30512.0,14.53,14.53,14.52,14.53,30512.0
2018-08-06 12:00:00,14.53,14.54,14.53,14.53,27140.0,14.53,14.54,14.53,14.53,27140.0
2018-08-06 12:10:00,14.54,14.56,14.53,14.55,94908.0,14.54,14.56,14.53,14.55,94908.0
2018-08-06 12:20:00,14.55,14.55,14.52,14.55,65184.0,14.55,14.55,14.52,14.55,65184.0
2018-08-06 12:30:00,14.55,14.56,14.54,14.54,41292.0,14.55,14.56,14.54,14.54,41292.0
2018-08-06 12:40:00,14.54,14.55,14.53,14.54,31388.0,14.54,14.55,14.53,14.54,31388.0
2018-08-06 12:50:00,14.54,14.55,14.54,14.55,16400.0,14.54,14.55,14.54,14.55,16400.0
2018-08-06 13:00:00,14.55,14.56,14.55,14.55,47552.0,14.55,14.56,14.55,14.55,47552.0
2018-08-06 13:10:00,14.55,14.56,14.54,14.54,24288.0,14.55,14.56,14.54,14.54,24288.0
2018-08-06 13:20:00,14.53,14.55,14.53,14.55,30332.0,14.53,14.55,14.53,14.55,30332.0
2018-08-06 13:30:00,14.55,14.55,14.54,14.55,40780.0,14.55,14.55,14.54,14.55,40780.0
2018-08-06 13:40:00,14.55,14.55,14.54,14.55,20856.0,14.55,14.55,14.54,14.55,20856.0
2018-08-06 13:50:00,14.54,14.55,14.53,14.54,26836.0,14.54,14.55,14.53,14.54,26836.0
2018-08-06 14:00:00,14.53,14.58,14.53,14.58,148020.0,14.53,14.58,14.53,14.58,148020.0
2018-08-06 14:10:00,14.58,14.59,14.57,14.59,43516.0,14.58,14.59,14.57,14.59,43516.0
2018-08-06 14:20:00,14.59,14.61,14.58,14.61,51732.0,14.59,14.61,14.58,14.61,51732.0
2018-08-06 14:30:00,14.61,14.62,14.61,14.62,127556.0,14.61,14.62,14.61,14.62,127556.0
2018-08-06 14:40:00,14.62,14.64,14.62,14.63,58636.0,14.62,14.64,14.62,14.63,58636.0
2018-08-06 14:50:00,14.63,14.65,14.63,14.64,56240.0,14.63,14.65,14.63,14.64,56240.0
2018-08-06 15:00:00,14.64,14.64,14.63,14.63,60588.0,14.64,14.64,14.63,14.63,60588.0
2018-08-06 15:10:00,14.63,14.63,14.63,14.63,44060.0,14.63,14.63,14.63,14.63,44060.0
2018-08-06 15:20:00,14.63,14.63,14.62,14.63,99240.0,14.63,14.63,14.62,14.63,99240.0
2018-08-06 15:30:00,14.63,14.63,14.61,14.61,127836.0,14.63,14.63,14.61,14.61,127836.0
2018-08-06 15:40:00,14.61,14.62,14.61,14.62,100784.0,14.61,14.62,14.61,14.62,100784.0
2018-08-06 15:50:00,14.62,14.63,14.62,14.63,286244.0,14.62,14.63,14.62,14.63,286244.0
2018-08-07 09:30:00,14.63,14.69,14.63,14.67,155872.0,14.63,14.69,14.63,14.67,155872.0
2018-08-07 09:40:00,14.67,14.69,14.62,14.63,62448.0,14.67,14.69,14.62,14.63,62448.0
2018-08-07 09:50:00,14.63,14.72,14.63,14.69,58312.0,14.63,14.72,14.63,14.69,58312.0
2018-08-07 10:00:00,14.69,14.71,14.69,14.7,42156.0,14.69,14.71,14.69,14.7,42156.0
2018-08-07 10:10:00,14.7,14.71,14.69,14.71,25512.0,14.7,14.71,14.69,14.71,25512.0
2018-08-07 10:20:00,14.71,14.75,14.71,14.73,48332.0,14.71,14.75,14.71,14.73,48332.0
2018-08-07 10:30:00,14.73,14.74,14.72,14.74,36248.0,14.73,14.74,14.72,14.74,36248.0
2018-08-07 10:40:00,14.74,14.74,14.72,14.72,18000.0,14.74,14.74,14.72,14.72,18000.0
2018-08-07 10:50:00,14.72,14.73,14.71,14.72,44360.0,14.72,14.73,14.71,14.72,44360.0
2018-08-07 11:00:00,14.72,14.74,14.71,14.74,61848.0,14.72,14.74,14.71,14.74,61848.0
2018-08-07 11:10:00,14.74,14.74,14.73,14.73,41116.0,14.74,14.74,14.73,14.73,41116.0
2018-08-07 11:20:00,14.74,14.74,14.72,14.74,28984.0,14.74,14.74,14.72,14.74,28984.0
2018-08-07 11:30:00,14.73,14.78,14.73,14.76,78656.0,14.73,14.78,14.73,14.76,78656.0
2018-08-07 11:40:00,14.76,14.77,14.75,14.76,39484.0,14.76,14.77,14.75,14.76,39484.0
2018-08-07 11:50:00,14.76,14.77,14.74,14.75,34056.0,14.76,14.77,14.74,14.75,34056.0
2018-08-07 12:00:00,14.75,14.76,14.74,14.76,35924.0,14.75,14.76,14.74,14.76,35924.0
2018-08-07 12:10:00,14.76,14.77,14.75,14.77,27916.0,14.76,14.77,14.75,14.77,27916.0
2018-08-07 12:20:00,14.77,14.77,14.76,14.76,34428.0,14.77,14.77,14.76,14.76,34428.0
2018-08-07 12:30:00,14.76,14.77,14.75,14.77,42696.0,14.76,14.77,14.75,14.77,42696.0
2018-08-07 12:40:00,14.77,14.8,14.77,14.79,462892.0,14.77,14.8,14.77,14.79,462892.0
2018-08-07 12:50:00,14.79,14.79,14.78,14.78,30220.0,14.79,14.79,14.78,14.78,30220.0
2018-08-07 13:00:00,14.77,14.77,14.73,14.74,33632.0,14.77,14.77,14.73,14.74,33632.0
2018-08-07 13:10:00,14.74,14.75,14.73,14.74,30212.0,14.74,14.75,14.73,14.74,30212.0
2018-08-07 13:20:00,14.74,14.76,14.74,14.76,23696.0,14.74,14.76,14.74,14.76,23696.0
2018-08-07 13:30:00,14.76,14.78,14.76,14.76,46692.0,14.76,14.78,14.76,14.76,46692.0
2018-08-07 13:40:00,14.76,14.78,14.76,14.78,79392.0,14.76,14.78,14.76,14.78,79392.0
2018-08-07 13:50:00,14.78,14.8,14.78,14.8,29832.0,14.78,14.8,14.78,14.8,29832.0
2018-08-07 14:00:00,14.8,14.81,14.8,14.81,114564.0,14.8,14.81,14.8,14.81,114564.0
2018-08-07 14:10:00,14.81,14.82,14.81,14.81,57192.0,14.81,14.82,14.81,14.81,57192.0
2018-08-07 14:20:00,14.81,14.84,14.81,14.84,24616.0,14.81,14.84,14.81,14.84,24616.0
2018-08-07 14:30:00,14.84,14.84,14.81,14.83,122784.0,14.84,14.84,14.81,14.83,122784.0
2018-08-07 14:40:00,14.83,14.84,14.82,14.82,47952.0,14.83,14.84,14.82,14.82,47952.0
2018-08-07 14:50:00,14.81,14.83,14.81,14.82,45448.0,14.81,14.83,14.81,14.82,45448.0
2018-08-07 15:00:00,14.82,14.82,14.8,14.81,91372.0,14.82,14.82,14.8,14.81,91372.0
2018-08-07 15:10:00,14.81,14.81,14.81,14.81,54384.0,14.81,14.81,14.81,14.81,54384.0
2018-08-07 15:20:00,14.81,14.81,14.81,14.81,92528.0,14.81,14.81,14.81,14.81,92528.0
2018-08-07 15:30:00,14.81,14.81,14.77,14.77,127676.0,14.81,14.81,14.77,14.77,127676.0
2018-08-07 15:40:00,14.77,14.78,14.75,14.78,207232.0,14.77,14.78,14.75,14.78,207232.0
2018-08-07 15:50:00,14.78,14.8,14.78,14.79,412016.0,14.78,14.8,14.78,14.79,412016.0
2018-08-08 09:30:00,14.78,14.85,14.78,14.81,59516.0,14.78,14.85,14.78,14.81,59516.0
2018-08-08 09:40:00,14.8,14.83,14.76,14.83,78276.0,14.8,14.83,14.76,14.83,78276.0
2018-08-08 09:50:00,14.82,14.83,14.78,14.81,34376.0,14.82,14.83,14.78,14.81,34376.0
2018-08-08 10:00:00,14.8,14.83,14.78,14.82,43680.0,14.8,14.83,14.78,14.82,43680.0
2018-08-08 10:10:00,14.82,14.83,14.78,14.78,60240.0,14.82,14.83,14.78,14.78,60240.0
2018-08-08 10:20:00,14.77,14.8,14.76,14.78,48124.0,14.77,14.8,14.76,14.78,48124.0
2018-08-08 10:30:00,14.8,14.8,14.76,14.78,37208.0,14.8,14.8,14.76,14.78,37208.0
2018-08-08 10:40:00,14.78,14.8,14.78,14.8,34396.0,14.78,14.8,14.78,14.8,34396.0
2018-08-08 10:50:00,14.8,14.85,14.8,14.84,28040.0,14.8,14.85,14.8,14.84,28040.0
2018-08-08 11:00:00,14.84,14.87,14.83,14.86,131448.0,14.84,14.87,14.83,14.86,131448.0
2018-08-08 11:10:00,14.86,14.86,14.84,14.84,23400.0,14.86,14.86,14.84,14.84,23400.0
2018-08-08 11:20:00,14.84,14.85,14.8,14.81,34416.0,14.84,14.85,14.8,14.81,34416.0
2018-08-08 11:30:00,14.81,14.85,14.81,14.84,36316.0,14.81,14.85,14.81,14.84,36316.0
2018-08-08 11:40:00,14.84,14.85,14.84,14.85,28784.0,14.84,14.85,14.84,14.85,28784.0
2018-08-08 11:50:00,14.85,14.86,14.84,14.85,32768.0,14.85,14.86,14.84,14.85,32768.0
2018-08-08 12:00:00,14.85,14.87,14.84,14.85,31744.0,14.85,14.87,14.84,14.85,31744.0
2018-08-08 12:10:00,14.85,14.85,14.83,14.84,52500.0,14.85,14.85,14.83,14.84,52500.0
2018-08-08 12:20:00,14.85,14.85,14.82,14.82,13440.0,14.85,14.85,14.82,14.82,13440.0
2018-08-08 12:30:00,14.83,14.86,14.83,14.85,56112.0,14.83,14.86,14.83,14.85,56112.0
2018-08-08 12:40:00,14.85,14.85,14.84,14.85,46852.0,14.85,14.85,14.84,14.85,46852.0
2018-08-08 12:50:00,14.84,14.84,14.81,14.83,45388.0,14.84,14.84,14.81,14.83,45388.0
2018-08-08 13:00:00,14.83,14.85,14.83,14.84,97392.0,14.83,14.85,14.83,14.84,97392.0
2018-08-08 13:10:00,14.84,14.84,14.82,14.83,22764.0,14.84,14.84,14.82,14.83,22764.0
2018-08-08 13:20:00,14.82,14.83,14.82,14.82,20256.0,14.82,14.83,14.82,14.82,20256.0
2018-08-08 13:30:00,14.83,14.84,14.82,14.84,29924.0,14.83,14.84,14.82,14.84,29924.0
2018-08-08 13:40:00,14.84,14.86,14.83,14.86,34396.0,14.84,14.86,14.83,14.86,34396.0
2018-08-08 13:50:00,14.86,14.88,14.85,14.87,44648.0,14.86,14.88,14.85,14.87,44648.0
2018-08-08 14:00:00,14.87,14.88,14.87,14.87,37312.0,14.87,14.88,14.87,14.87,37312.0
2018-08-08 14:10:00,14.87,14.9,14.87,14.89,51440.0,14.87,14.9,14.87,14.89,51440.0
2018-08-08 14:20:00,14.89,14.92,14.89,14.92,47676.0,14.89,14.92,14.89,14.92,47676.0
2018-08-08 14:30:00,14.92,14.92,14.9,14.91,40552.0,14.92,14.92,14.9,14.91,40552.0
2018-08-08 14:40:00,14.91,14.91,14.9,14.9,73128.0,14.91,14.91,14.9,14.9,73128.0
2018-08-08 14:50:00,14.9,14.9,14.88,14.9,117440.0,14.9,14.9,14.88,14.9,117440.0
2018-08-08 15:00:00,14.9,14.9,14.88,14.89,39972.0,14.9,14.9,14.88,14.89,39972.0
2018-08-08 15:10:00,14.89,14.89,14.87,14.88,81160.0,14.89,14.89,14.87,14.88,81160.0
2018-08-08 15:20:00,14.88,14.88,14.86,14.86,98096.0,14.88,14.88,14.86,14.86,98096.0
2018-08-08 15:30:00,14.86,14.88,14.86,14.86,84500.0,14.86,14.88,14.86,14.86,84500.0
2018-08-08 15:40:00,14.86,14.86,14.85,14.85,120688.0,14.86,14.86,14.85,14.85,120688.0
2018-08-08 15:50:00,14.85,14.86,14.84,14.84,208800.0,14.85,14.86,14.84,14.84,208800.0
2018-08-09 09:30:00,14.85,14.93,14.85,14.88,66152.0,14.85,14.93,14.85,14.88,66152.0
2018-08-09 09:40:00,14.9,14.96,14.9,14.92,51088.0,14.9,14.96,14.9,14.92,51088.0
2018-08-09 09:50:00,14.93,14.94,14.9,14.92,58300.0,14.93,14.94,14.9,14.92,58300.0
2018-08-09 10:00:00,14.91,14.93,14.89,14.93,75104.0,14.91,14.93,14.89,14.93,75104.0
2018-08-09 10:10:00,14.93,14.96,14.9,14.96,130696.0,14.93,14.96,14.9,14.96,130696.0
2018-08-09 10:20:00,14.96,14.97,14.94,14.96,73412.0,14.96,14.97,14.94,14.96,73412.0
2018-08-09 10:30:00,14.96,14.99,14.96,14.98,29328.0,14.96,14.99,14.96,14.98,29328.0
2018-08-09 10:40:00,14.98,15.01,14.98,15.01,39532.0,14.98,15.01,14.98,15.01,39532.0
2018-08-09 10:50:00,15.01,15.05,15.0,15.04,62212.0,15.01,15.05,15.0,15.04,62212.0
2018-08-09 11:00:00,15.05,15.07,15.05,15.05,23200.0,15.05,15.07,15.05,15.05,23200.0
2018-08-09 11:10:00,15.04,15.06,15.03,15.05,22640.0,15.04,15.06,15.03,15.05,22640.0
2018-08-09 11:20:00,15.05,15.06,15.04,15.05,24884.0,15.05,15.06,15.04,15.05,24884.0
2018-08-09 11:30:00,15.06,15.08,15.04,15.08,41408.0,15.06,15.08,15.04,15.08,41408.0
2018-08-09 11:40:00,15.06,15.07,15.03,15.03,20708.0,15.06,15.07,15.03,15.03,20708.0
2018-08-09 11:50:00,15.03,15.05,15.02,15.04,23352.0,15.03,15.05,15.02,15.04,23352.0
2018-08-09 12:00:00,15.04,15.08,15.04,15.08,47672.0,15.04,15.08,15.04,15.08,47672.0
2018-08-09 12:10:00,15.08,15.08,15.03,15.03,145324.0,15.08,15.08,15.03,15.03,145324.0
2018-08-09 12:20:00,15.03,15.03,14.99,15.02,93832.0,15.03,15.03,14.99,15.02,93832.0
2018-08-09 12:30:00,15.02,15.02,14.97,14.98,103568.0,15.02,15.02,14.97,14.98,103568.0
2018-08-09 12:40:00,14.99,14.99,14.97,14.98,22212.0,14.99,14.99,14.97,14.98,22212.0
2018-08-09 12:50:00,14.98,15.02,14.98,15.02,66848.0,14.98,15.02,14.98,15.02,66848.0
2018-08-09 13:00:00,15.02,15.02,15.01,15.02,18400.0,15.02,15.02,15.01,15.02,18400.0
2018-08-09 13:10:00,15.02,15.03,15.01,15.03,38528.0,15.02,15.03,15.01,15.03,38528.0
2018-08-09 13:20:00,15.03,15.03,15.02,15.02,19244.0,15.03,15.03,15.02,15.02,19244.0
2018-08-09 13:30:00,15.02,15.04,15.02,15.04,13744.0,15.02,15.04,15.02,15.04,13744.0
2018-08-09 13:40:00,15.04,15.05,15.04,15.05,35200.0,15.04,15.05,15.04,15.05,35200.0
2018-08-09 13:50:00,15.05,15.05,15.04,15.05,35452.0,15.05,15.05,15.04,15.05,35452.0
2018-08-09 14:00:00,15.05,15.05,15.04,15.05,23880.0,15.05,15.05,15.04,15.05,23880.0
2018-08-09 14:10:00,15.06,15.06,15.04,15.04,26640.0,15.06,15.06,15.04,15.04,26640.0
2018-08-09 14:20:00,15.04,15.04,15.03,15.03,38196.0,15.04,15.04,15.03,15.03,38196.0
2018-08-09 14:30:00,15.03,15.04,15.03,15.04,27252.0,15.03,15.04,15.03,15.04,27252.0
2018-08-09 14:40:00,15.04,15.04,15.02,15.03,33024.0,15.04,15.04,15.02,15.03,33024.0
2018-08-09 14:50:00,15.03,15.03,15.02,15.03,28120.0,15.03,15.03,15.02,15.03,28120.0
2018-08-09 15:00:00,15.03,15.03,15.01,15.01,35432.0,15.03,15.03,15.01,15.01,35432.0
2018-08-09 15:10:00,15.01,15.02,15.01,15.02,24044.0,15.01,15.02,15.01,15.02,24044.0
2018-08-09 15:20:00,15.02,15.03,15.01,15.02,41240.0,15.02,15.03,15.01,15.02,41240.0
2018-08-09 15:30:00,15.02,15.03,15.02,15.03,45080.0,15.02,15.03,15.02,15.03,45080.0
2018-08-09 15:40:00,15.03,15.03,15.0,15.0,100804.0,15.03,15.03,15.0,15.0,100804.0
2018-08-09 15:50:00,15.0,15.01,14.99,15.0,171756.0,15.0,15.01,14.99,15.0,171756.0
2018-08-10 09:30:00,14.93,15.02,14.91,15.01,94784.0,14.93,15.02,14.91,15.01,94784.0
2018-08-10 09:40:00,15.02,15.05,14.97,15.04,42336.0,15.02,15.05,14.97,15.04,42336.0
2018-08-10 09:50:00,15.06,15.07,15.0,15.03,18244.0,15.06,15.07,15.0,15.03,18244.0
2018-08-10 10:00:00,15.02,15.05,15.02,15.05,26776.0,15.02,15.05,15.02,15.05,26776.0
2018-08-10 10:10:00,15.05,15.09,15.05,15.09,71168.0,15.05,15.09,15.05,15.09,71168.0
2018-08-10 10:20:00,15.09,15.15,15.08,15.14,133948.0,15.09,15.15,15.08,15.14,133948.0
2018-08-10 10:30:00,15.15,15.16,15.13,15.13,54920.0,15.15,15.16,15.13,15.13,54920.0
2018-08-10 10:40:00,15.13,15.13,15.1,15.12,27284.0,15.13,15.13,15.1,15.12,27284.0
2018-08-10 10:50:00,15.13,15.13,15.1,15.12,17168.0,15.13,15.13,15.1,15.12,17168.0
2018-08-10 11:00:00,15.12,15.14,15.12,15.12,43800.0,15.12,15.14,15.12,15.12,43800.0
2018-08-10 11:10:00,15.12,15.15,15.12,15.13,36280.0,15.12,15.15,15.12,15.13,36280.0
2018-08-10 11:20:00,15.14,15.17,15.13,15.14,32772.0,15.14,15.17,15.13,15.14,32772.0
2018-08-10 11:30:00,15.14,15.17,15.14,15.15,38196.0,15.14,15.17,15.14,15.15,38196.0
2018-08-10 11:40:00,15.15,15.16,15.14,15.15,33912.0,15.15,15.16,15.14,15.15,33912.0
2018-08-10 11:50:00,15.15,15.15,15.09,15.11,221368.0,15.15,15.15,15.09,15.11,221368.0
2018-08-10 12:00:00,15.11,15.14,15.09,15.12,93252.0,15.11,15.14,15.09,15.12,93252.0
2018-08-10 12:10:00,15.12,15.14,15.1,15.13,39368.0,15.12,15.14,15.1,15.13,39368.0
2018-08-10 12:20:00,15.13,15.15,15.13,15.15,28732.0,15.13,15.15,15.13,15.15,28732.0
2018-08-10 12:30:00,15.15,15.17,15.15,15.17,38468.0,15.15,15.17,15.15,15.17,38468.0
2018-08-10 12:40:00,15.17,15.18,15.16,15.17,38364.0,15.17,15.18,15.16,15.17,38364.0
2018-08-10 12:50:00,15.17,15.17,15.15,15.17,38184.0,15.17,15.17,15.15,15.17,38184.0
2018-08-10 13:00:00,15.16,15.17,15.14,15.15,14088.0,15.16,15.17,15.14,15.15,14088.0
2018-08-10 13:10:00,15.14,15.15,15.13,15.13,22692.0,15.14,15.15,15.13,15.13,22692.0
2018-08-10 13:20:00,15.13,15.14,15.12,15.13,64280.0,15.13,15.14,15.12,15.13,64280.0
2018-08-10 13:30:00,15.13,15.13,15.09,15.1,41216.0,15.13,15.13,15.09,15.1,41216.0
2018-08-10 13:40:00,15.1,15.11,15.06,15.07,21112.0,15.1,15.11,15.06,15.07,21112.0
2018-08-10 13:50:00,15.08,15.08,15.06,15.07,32008.0,15.08,15.08,15.06,15.07,32008.0
2018-08-10 14:00:00,15.07,15.08,15.04,15.05,57520.0,15.07,15.08,15.04,15.05,57520.0
2018-08-10 14:10:00,15.05,15.06,15.04,15.05,20892.0,15.05,15.06,15.04,15.05,20892.0
2018-08-10 14:20:00,15.05,15.06,15.02,15.02,38264.0,15.05,15.06,15.02,15.02,38264.0
2018-08-10 14:30:00,15.02,15.06,15.02,15.05,79076.0,15.02,15.06,15.02,15.05,79076.0
2018-08-10 14:40:00,15.05,15.07,15.05,15.06,61580.0,15.05,15.07,15.05,15.06,61580.0
2018-08-10 14:50:00,15.06,15.07,15.06,15.06,27220.0,15.06,15.07,15.06,15.06,27220.0
2018-08-10 15:00:00,15.06,15.06,15.04,15.05,32712.0,15.06,15.06,15.04,15.05,32712.0
2018-08-10 15:10:00,15.04,15.06,15.04,15.06,47924.0,15.04,15.06,15.04,15.06,47924.0
2018-08-10 15:20:00,15.06,15.08,15.06,15.07,54792.0,15.06,15.08,15.06,15.07,54792.0
2018-08-10 15:30:00,15.07,15.08,15.06,15.06,100704.0,15.07,15.08,15.06,15.06,100704.0
2018-08-10 15:40:00,15.06,15.07,15.05,15.06,126876.0,15.06,15.07,15.05,15.06,126876.0
2018-08-10 15:50:00,15.06,15.07,15.05,15.06,170864.0,15.06,15.07,15.05,15.06,170864.0
2018-08-13 09:30:00,15.09,15.13,15.07,15.13,84068.0,15.09,15.13,15.07,15.13,84068.0
2018-08-13 09:40:00,15.11,15.13,15.11,15.13,18532.0,15.11,15.13,15.11,15.13,18532.0
2018-08-13 09:50:00,15.13,15.13,15.08,15.09,32776.0,15.13,15.13,15.08,15.09,32776.0
2018-08-13 10:00:00,15.08,15.11,15.07,15.11,28776.0,15.08,15.11,15.07,15.11,28776.0
2018-08-13 10:10:00,15.11,15.14,15.11,15.13,30720.0,15.11,15.14,15.11,15.13,30720.0
2018-08-13 10:20:00,15.13,15.15,15.06,15.07,289296.0,15.13,15.15,15.06,15.07,289296.0
2018-08-13 10:30:00,15.07,15.09,15.05,15.05,45660.0,15.07,15.09,15.05,15.05,45660.0
2018-08-13 10:40:00,15.05,15.06,15.04,15.04,110268.0,15.05,15.06,15.04,15.04,110268.0
2018-08-13 10:50:00,15.04,15.08,15.04,15.06,48492.0,15.04,15.08,15.04,15.06,48492.0
2018-08-13 11:00:00,15.06,15.06,15.03,15.03,94940.0,15.06,15.06,15.03,15.03,94940.0
2018-08-13 11:10:00,15.03,15.03,14.99,14.99,46800.0,15.03,15.03,14.99,14.99,46800.0
2018-08-13 11:20:00,14.99,15.01,14.99,14.99,29000.0,14.99,15.01,14.99,14.99,29000.0
2018-08-13 11:30:00,14.99,15.0,14.98,14.99,153072.0,14.99,15.0,14.98,14.99,153072.0
2018-08-13 11:40:00,14.99,14.99,14.97,14.97,71528.0,14.99,14.99,14.97,14.97,71528.0
2018-08-13 11:50:00,14.97,14.97,14.92,14.93,54788.0,14.97,14.97,14.92,14.93,54788.0
2018-08-13 12:00:00,14.93,14.94,14.93,14.93,68360.0,14.93,14.94,14.93,14.93,68360.0
2018-08-13 12:10:00,14.93,14.94,14.91,14.91,166320.0,14.93,14.94,14.91,14.91,166320.0
2018-08-13 12:20:00,14.9,14.92,14.88,14.88,52756.0,14.9,14.92,14.88,14.88,52756.0
2018-08-13 12:30:00,14.88,14.9,14.88,14.9,25568.0,14.88,14.9,14.88,14.9,25568.0
2018-08-13 12:40:00,14.9,14.91,14.89,14.89,48492.0,14.9,14.91,14.89,14.89,48492.0
2018-08-13 12:50:00,14.89,14.9,14.86,14.87,122216.0,14.89,14.9,14.86,14.87,122216.0
2018-08-13 13:00:00,14.87,14.87,14.82,14.83,215496.0,14.87,14.87,14.82,14.83,215496.0
2018-08-13 13:10:00,14.83,14.87,14.83,14.87,49172.0,14.83,14.87,14.83,14.87,49172.0
2018-08-13 13:20:00,14.87,14.88,14.86,14.87,78848.0,14.87,14.88,14.86,14.87,78848.0
2018-08-13 13:30:00,14.87,14.88,14.86,14.87,67728.0,14.87,14.88,14.86,14.87,67728.0
2018-08-13 13:40:00,14.86,14.87,14.84,14.84,42556.0,14.86,14.87,14.84,14.84,42556.0
2018-08-13 13:50:00,14.84,14.85,14.83,14.83,115740.0,14.84,14.85,14.83,14.83,115740.0
2018-08-13 14:00:00,14.83,14.88,14.83,14.87,349304.0,14.83,14.88,14.83,14.87,349304.0
2018-08-13 14:10:00,14.87,14.89,14.86,14.86,153496.0,14.87,14.89,14.86,14.86,153496.0
2018-08-13 14:20:00,14.86,14.9,14.86,14.9,116496.0,14.86,14.9,14.86,14.9,116496.0
2018-08-13 14:30:00,14.9,14.92,14.88,14.91,213860.0,14.9,14.92,14.88,14.91,213860.0
2018-08-13 14:40:00,14.91,14.92,14.88,14.89,95132.0,14.91,14.92,14.88,14.89,95132.0
2018-08-13 14:50:00,14.88,14.89,14.87,14.89,74012.0,14.88,14.89,14.87,14.89,74012.0
2018-08-13 15:00:00,14.88,14.9,14.86,14.9,191600.0,14.88,14.9,14.86,14.9,191600.0
2018-08-13 15:10:00,14.89,14.89,14.88,14.88,126472.0,14.89,14.89,14.88,14.88,126472.0
2018-08-13 15:20:00,14.88,14.89,14.85,14.85,503312.0,14.88,14.89,14.85,14.85,503312.0
2018-08-13 15:30:00,14.85,14.86,14.83,14.86,96420.0,14.85,14.86,14.83,14.86,96420.0
2018-08-13 15:40:00,14.86,14.86,14.83,14.83,190140.0,14.86,14.86,14.83,14.83,190140.0
2018-08-13 15:50:00,14.83,14.84,14.81,14.83,199712.0,14.83,14.84,14.81,14.83,199712.0
2018-08-14 09:30:00,14.85,14.89,14.81,14.85,42232.0,14.85,14.89,14.81,14.85,42232.0
2018-08-14 09:40:00,14.85,14.85,14.79,14.79,37400.0,14.85,14.85,14.79,14.79,37400.0
2018-08-14 09:50:00,14.79,14.83,14.78,14.83,41620.0,14.79,14.83,14.78,14.83,41620.0
2018-08-14 10:00:00,14.82,14.87,14.81,14.87,48228.0,14.82,14.87,14.81,14.87,48228.0
2018-08-14 10:10:00,14.86,14.9,14.86,14.89,33560.0,14.86,14.9,14.86,14.89,33560.0
2018-08-14 10:20:00,14.91,14.93,14.9,14.91,51532.0,14.91,14.93,14.9,14.91,51532.0
2018-08-14 10:30:00,14.91,14.96,14.9,14.93,64752.0,14.91,14.96,14.9,14.93,64752.0
2018-08-14 10:40:00,14.94,14.94,14.93,14.94,71712.0,14.94,14.94,14.93,14.94,71712.0
2018-08-14 10:50:00,14.94,14.94,14.92,14.93,130460.0,14.94,14.94,14.92,14.93,130460.0
2018-08-14 11:00:00,14.93,14.94,14.92,14.92,101936.0,14.93,14.94,14.92,14.92,101936.0
2018-08-14 11:10:00,14.93,14.93,14.89,14.89,96004.0,14.93,14.93,14.89,14.89,96004.0
2018-08-14 11:20:00,14.89,14.91,14.89,14.9,60704.0,14.89,14.91,14.89,14.9,60704.0
2018-08-14 11:30:00,14.9,14.9,14.88,14.88,39068.0,14.9,14.9,14.88,14.88,39068.0
2018-08-14 11:40:00,14.88,14.9,14.87,14.87,166692.0,14.88,14.9,14.87,14.87,166692.0
2018-08-14 11:50:00,14.88,14.9,14.88,14.9,346868.0,14.88,14.9,14.88,14.9,346868.0
2018-08-14 12:00:00,14.9,14.91,14.89,14.89,64096.0,14.9,14.91,14.89,14.89,64096.0
2018-08-14 12:10:00,14.89,14.89,14.87,14.89,49148.0,14.89,14.89,14.87,14.89,49148.0
2018-08-14 12:20:00,14.89,14.9,14.88,14.9,62556.0,14.89,14.9,14.88,14.9,62556.0
2018-08-14 12:30:00,14.9,14.9,14.88,14.89,48624.0,14.9,14.9,14.88,14.89,48624.0
2018-08-14 12:40:00,14.89,14.89,14.88,14.89,101916.0,14.89,14.89,14.88,14.89,101916.0
2018-08-14 12:50:00,14.89,14.89,14.86,14.87,58608.0,14.89,14.89,14.86,14.87,58608.0
2018-08-14 13:00:00,14.87,14.88,14.87,14.87,32440.0,14.87,14.88,14.87,14.87,32440.0
2018-08-14 13:10:00,14.87,14.9,14.87,14.89,233640.0,14.87,14.9,14.87,14.89,233640.0
2018-08-14 13:20:00,14.9,14.93,14.89,14.93,119160.0,14.9,14.93,14.89,14.93,119160.0
2018-08-14 13:30:00,14.92,14.93,14.91,14.93,119136.0,14.92,14.93,14.91,14.93,119136.0
2018-08-14 13:40:00,14.94,14.94,14.92,14.92,47880.0,14.94,14.94,14.92,14.92,47880.0
2018-08-14 13:50:00,14.91,14.92,14.87,14.87,106300.0,14.91,14.92,14.87,14.87,106300.0
2018-08-14 14:00:00,14.88,14.91,14.88,14.88,79244.0,14.88,14.91,14.88,14.88,79244.0
2018-08-14 14:10:00,14.88,14.9,14.88,14.9,30268.0,14.88,14.9,14.88,14.9,30268.0
2018-08-14 14:20:00,14.9,14.91,14.89,14.91,36604.0,14.9,14.91,14.89,14.91,36604.0
2018-08-14 14:30:00,14.91,14.94,14.9,14.93,121716.0,14.91,14.94,14.9,14.93,121716.0
2018-08-14 14:40:00,14.93,14.93,14.9,14.9,46412.0,14.93,14.93,14.9,14.9,46412.0
2018-08-14 14:50:00,14.9,14.92,14.89,14.9,69172.0,14.9,14.92,14.89,14.9,69172.0
2018-08-14 15:00:00,14.91,14.91,14.9,14.9,53048.0,14.91,14.91,14.9,14.9,53048.0
2018-08-14 15:10:00,14.9,14.91,14.89,14.9,78632.0,14.9,14.91,14.89,14.9,78632.0
2018-08-14 15:20:00,14.9,14.91,14.89,14.89,121172.0,14.9,14.91,14.89,14.89,121172.0
2018-08-14 15:30:00,14.89,14.89,14.86,14.87,206032.0,14.89,14.89,14.86,14.87,206032.0
2018-08-14 15:40:00,14.87,14.87,14.85,14.87,179968.0,14.87,14.87,14.85,14.87,179968.0
2018-08-14 15:50:00,14.88,14.88,14.86,14.87,371028.0,14.88,14.88,14.86,14.87,371028.0
2018-08-15 09:30:00,14.8,14.85,14.75,14.85,71684.0,14.8,14.85,14.75,14.85,71684.0
2018-08-15 09:40:00,14.86,14.86,14.8,14.81,49832.0,14.86,14.86,14.8,14.81,49832.0
2018-08-15 09:50:00,14.8,14.82,14.73,14.76,45484.0,14.8,14.82,14.73,14.76,45484.0
2018-08-15 10:00:00,14.76,14.76,14.71,14.73,45772.0,14.76,14.76,14.71,14.73,45772.0
2018-08-15 10:10:00,14.74,14.75,14.7,14.72,43028.0,14.74,14.75,14.7,14.72,43028.0
2018-08-15 10:20:00,14.71,14.74,14.71,14.73,97712.0,14.71,14.74,14.71,14.73,97712.0
2018-08-15 10:30:00,14.72,14.79,14.71,14.79,244788.0,14.72,14.79,14.71,14.79,244788.0
2018-08-15 10:40:00,14.79,14.81,14.79,14.8,44104.0,14.79,14.81,14.79,14.8,44104.0
2018-08-15 10:50:00,14.8,14.81,14.79,14.79,46952.0,14.8,14.81,14.79,14.79,46952.0
2018-08-15 11:00:00,14.79,14.84,14.79,14.84,46820.0,14.79,14.84,14.79,14.84,46820.0
2018-08-15 11:10:00,14.85,14.87,14.84,14.87,45104.0,14.85,14.87,14.84,14.87,45104.0
2018-08-15 11:20:00,14.88,14.92,14.87,14.92,147000.0,14.88,14.92,14.87,14.92,147000.0
2018-08-15 11:30:00,14.92,14.94,14.91,14.92,46956.0,14.92,14.94,14.91,14.92,46956.0
2018-08-15 11:40:00,14.92,14.94,14.9,14.94,42800.0,14.92,14.94,14.9,14.94,42800.0
2018-08-15 11:50:00,14.94,14.94,14.92,14.93,153328.0,14.94,14.94,14.92,14.93,153328.0
2018-08-15 12:00:00,14.93,15.0,14.92,14.99,103240.0,14.93,15.0,14.92,14.99,103240.0
2018-08-15 12:10:00,14.99,15.0,14.97,15.0,35916.0,14.99,15.0,14.97,15.0,35916.0
2018-08-15 12:20:00,15.0,15.01,14.98,15.01,43668.0,15.0,15.01,14.98,15.01,43668.0
2018-08-15 12:30:00,15.01,15.02,15.0,15.02,65960.0,15.01,15.02,15.0,15.02,65960.0
2018-08-15 12:40:00,15.01,15.03,15.0,15.0,44828.0,15.01,15.03,15.0,15.0,44828.0
2018-08-15 12:50:00,15.01,15.01,14.99,15.0,28040.0,15.01,15.01,14.99,15.0,28040.0
2018-08-15 13:00:00,15.0,15.03,14.99,15.02,45264.0,15.0,15.03,14.99,15.02,45264.0
2018-08-15 13:10:00,15.03,15.03,15.02,15.02,45756.0,15.03,15.03,15.02,15.02,45756.0
2018-08-15 13:20:00,15.02,15.03,15.0,15.02,50312.0,15.02,15.03,15.0,15.02,50312.0
2018-08-15 13:30:00,15.02,15.02,14.98,14.99,49100.0,15.02,15.02,14.98,14.99,49100.0
2018-08-15 13:40:00,14.99,14.99,14.96,14.96,48720.0,14.99,14.99,14.96,14.96,48720.0
2018-08-15 13:50:00,14.96,14.99,14.96,14.97,46180.0,14.96,14.99,14.96,14.97,46180.0
2018-08-15 14:00:00,14.97,14.99,14.97,14.97,52236.0,14.97,14.99,14.97,14.97,52236.0
2018-08-15 14:10:00,14.98,14.98,14.95,14.95,46148.0,14.98,14.98,14.95,14.95,46148.0
2018-08-15 14:20:00,14.96,14.97,14.95,14.95,60916.0,14.96,14.97,14.95,14.95,60916.0
2018-08-15 14:30:00,14.95,14.97,14.95,14.97,40304.0,14.95,14.97,14.95,14.97,40304.0
2018-08-15 14:40:00,14.97,14.97,14.94,14.95,45136.0,14.97,14.97,14.94,14.95,45136.0
2018-08-15 14:50:00,14.95,14.99,14.95,14.99,71844.0,14.95,14.99,14.95,14.99,71844.0
2018-08-15 15:00:00,14.99,15.02,14.98,15.01,67600.0,14.99,15.02,14.98,15.01,67600.0
2018-08-15 15:10:00,15.01,15.01,14.98,14.99,59820.0,15.01,15.01,14.98,14.99,59820.0
2018-08-15 15:20:00,14.99,15.0,14.98,15.0,82664.0,14.99,15.0,14.98,15.0,82664.0
2018-08-15 15:30:00,15.0,15.04,15.0,15.02,113924.0,15.0,15.04,15.0,15.02,113924.0
2018-08-15 15:40:00,15.02,15.03,15.01,15.02,172772.0,15.02,15.03,15.01,15.02,172772.0
2018-08-15 15:50:00,15.02,15.03,15.0,15.02,291424.0,15.02,15.03,15.0,15.02,291424.0
2018-08-16 09:30:00,15.07,15.16,15.04,15.04,81216.0,15.07,15.16,15.04,15.04,81216.0
2018-08-16 09:40:00,15.04,15.08,15.01,15.04,44480.0,15.04,15.08,15.01,15.04,44480.0
2018-08-16 09:50:00,15.04,15.11,15.04,15.08,52936.0,15.04,15.11,15.04,15.08,52936.0
2018-08-16 10:00:00,15.08,15.14,15.08,15.13,60180.0,15.08,15.14,15.08,15.13,60180.0
2018-08-16 10:10:00,15.13,15.15,15.09,15.11,25860.0,15.13,15.15,15.09,15.11,25860.0
2018-08-16 10:20:00,15.11,15.13,15.1,15.13,35756.0,15.11,15.13,15.1,15.13,35756.0
2018-08-16 10:30:00,15.13,15.14,15.1,15.12,45632.0,15.13,15.14,15.1,15.12,45632.0
2018-08-16 10:40:00,15.12,15.13,15.11,15.11,34004.0,15.12,15.13,15.11,15.11,34004.0
2018-08-16 10:50:00,15.11,15.12,15.1,15.12,22636.0,15.11,15.12,15.1,15.12,22636.0
2018-08-16 11:00:00,15.11,15.17,15.11,15.17,52272.0,15.11,15.17,15.11,15.17,52272.0
2018-08-16 11:10:00,15.17,15.19,15.15,15.16,133956.0,15.17,15.19,15.15,15.16,133956.0
2018-08-16 11:20:00,15.17,15.21,15.17,15.2,56988.0,15.17,15.21,15.17,15.2,56988.0
2018-08-16 11:30:00,15.2,15.21,15.2,15.21,45328.0,15.2,15.21,15.2,15.21,45328.0
2018-08-16 11:40:00,15.21,15.23,15.21,15.22,55176.0,15.21,15.23,15.21,15.22,55176.0
2018-08-16 11:50:00,15.22,15.22,15.21,15.22,46148.0,15.22,15.22,15.21,15.22,46148.0
2018-08-16 12:00:00,15.22,15.22,15.2,15.21,49624.0,15.22,15.22,15.2,15.21,49624.0
2018-08-16 12:10:00,15.21,15.23,15.21,15.23,34280.0,15.21,15.23,15.21,15.23,34280.0
2018-08-16 12:20:00,15.23,15.23,15.21,15.21,66664.0,15.23,15.23,15.21,15.21,66664.0
2018-08-16 12:30:00,15.21,15.22,15.2,15.21,42660.0,15.21,15.22,15.2,15.21,42660.0
2018-08-16 12:40:00,15.21,15.21,15.17,15.18,54628.0,15.21,15.21,15.17,15.18,54628.0
2018-08-16 12:50:00,15.19,15.2,15.19,15.19,30204.0,15.19,15.2,15.19,15.19,30204.0
2018-08-16 13:00:00,15.2,15.2,15.19,15.19,22884.0,15.2,15.2,15.19,15.19,22884.0
2018-08-16 13:10:00,15.19,15.2,15.18,15.19,53452.0,15.19,15.2,15.18,15.19,53452.0
2018-08-16 13:20:00,15.19,15.2,15.19,15.19,30772.0,15.19,15.2,15.19,15.19,30772.0
2018-08-16 13:30:00,15.19,15.2,15.19,15.2,39384.0,15.19,15.2,15.19,15.2,39384.0
2018-08-16 13:40:00,15.2,15.21,15.19,15.19,22604.0,15.2,15.21,15.19,15.19,22604.0
2018-08-16 13:50:00,15.19,15.19,15.18,15.19,44424.0,15.19,15.19,15.18,15.19,44424.0
2018-08-16 14:00:00,15.19,15.2,15.18,15.2,25696.0,15.19,15.2,15.18,15.2,25696.0
2018-08-16 14:10:00,15.2,15.21,15.2,15.21,41352.0,15.2,15.21,15.2,15.21,41352.0
2018-08-16 14:20:00,15.21,15.22,15.2,15.2,40792.0,15.21,15.22,15.2,15.2,40792.0
2018-08-16 14:30:00,15.19,15.2,15.17,15.2,40672.0,15.19,15.2,15.17,15.2,40672.0
2018-08-16 14:40:00,15.2,15.21,15.19,15.2,40792.0,15.2,15.21,15.19,15.2,40792.0
2018-08-16 14:50:00,15.2,15.21,15.2,15.2,32068.0,15.2,15.21,15.2,15.2,32068.0
2018-08-16 15:00:00,15.2,15.2,15.2,15.2,46128.0,15.2,15.2,15.2,15.2,46128.0
2018-08-16 15:10:00,15.2,15.2,15.19,15.19,39560.0,15.2,15.2,15.19,15.19,39560.0
2018-08-16 15:20:00,15.19,15.2,15.19,15.2,57904.0,15.19,15.2,15.19,15.2,57904.0
2018-08-16 15:30:00,15.2,15.2,15.19,15.2,82868.0,15.2,15.2,15.19,15.2,82868.0
2018-08-16 15:40:00,15.2,15.2,15.18,15.19,205028.0,15.2,15.2,15.18,15.19,205028.0
2018-08-16 15:50:00,15.19,15.21,15.18,15.21,456932.0,15.19,15.21,15.18,15.21,456932.0
2018-08-17 09:30:00,15.22,15.28,15.2,15.27,255296.0,15.22,15.28,15.2,15.27,255296.0
2018-08-17 09:40:00,15.26,15.27,15.11,15.12,84428.0,15.26,15.27,15.11,15.12,84428.0
2018-08-17 09:50:00,15.12,15.13,15.09,15.1,44524.0,15.12,15.13,15.09,15.1,44524.0
2018-08-17 10:00:00,15.11,15.11,15.07,15.09,43820.0,15.11,15.11,15.07,15.09,43820.0
2018-08-17 10:10:00,15.08,15.08,15.05,15.06,39028.0,15.08,15.08,15.05,15.06,39028.0
2018-08-17 10:20:00,15.06,15.07,15.05,15.06,51564.0,15.06,15.07,15.05,15.06,51564.0
2018-08-17 10:30:00,15.06,15.09,15.06,15.08,31272.0,15.06,15.09,15.06,15.08,31272.0
2018-08-17 10:40:00,15.08,15.09,15.06,15.09,40612.0,15.08,15.09,15.06,15.09,40612.0
2018-08-17 10:50:00,15.09,15.1,15.08,15.09,25100.0,15.09,15.1,15.08,15.09,25100.0
2018-08-17 11:00:00,15.09,15.1,15.07,15.1,25516.0,15.09,15.1,15.07,15.1,25516.0
2018-08-17 11:10:00,15.11,15.17,15.1,15.17,36548.0,15.11,15.17,15.1,15.17,36548.0
2018-08-17 11:20:00,15.17,15.18,15.15,15.16,51128.0,15.17,15.18,15.15,15.16,51128.0
2018-08-17 11:30:00,15.17,15.19,15.17,15.18,29200.0,15.17,15.19,15.17,15.18,29200.0
2018-08-17 11:40:00,15.19,15.19,15.18,15.19,29480.0,15.19,15.19,15.18,15.19,29480.0
2018-08-17 11:50:00,15.19,15.2,15.18,15.2,25312.0,15.19,15.2,15.18,15.2,25312.0
2018-08-17 12:00:00,15.2,15.2,15.17,15.19,38148.0,15.2,15.2,15.17,15.19,38148.0
2018-08-17 12:10:00,15.19,15.2,15.18,15.19,32188.0,15.19,15.2,15.18,15.19,32188.0
2018-08-17 12:20:00,15.18,15.19,15.18,15.19,12420.0,15.18,15.19,15.18,15.19,12420.0
2018-08-17 12:30:00,15.19,15.19,15.15,15.15,19892.0,15.19,15.19,15.15,15.15,19892.0
2018-08-17 12:40:00,15.16,15.16,15.15,15.15,10400.0,15.16,15.16,15.15,15.15,10400.0
2018-08-17 12:50:00,15.15,15.15,15.13,15.15,85004.0,15.15,15.15,15.13,15.15,85004.0
2018-08-17 13:00:00,15.15,15.17,15.14,15.17,26856.0,15.15,15.17,15.14,15.17,26856.0
2018-08-17 13:10:00,15.17,15.17,15.12,15.13,141908.0,15.17,15.17,15.12,15.13,141908.0
2018-08-17 13:20:00,15.13,15.15,15.13,15.14,32908.0,15.13,15.15,15.13,15.14,32908.0
2018-08-17 13:30:00,15.14,15.16,15.14,15.15,33044.0,15.14,15.16,15.14,15.15,33044.0
2018-08-17 13:40:00,15.16,15.18,15.15,15.15,63516.0,15.16,15.18,15.15,15.15,63516.0
2018-08-17 13:50:00,15.15,15.15,15.15,15.15,29224.0,15.15,15.15,15.15,15.15,29224.0
2018-08-17 14:00:00,15.15,15.17,15.14,15.16,74108.0,15.15,15.17,15.14,15.16,74108.0
2018-08-17 14:10:00,15.17,15.18,15.16,15.18,40872.0,15.17,15.18,15.16,15.18,40872.0
2018-08-17 14:20:00,15.19,15.21,15.19,15.21,25660.0,15.19,15.21,15.19,15.21,25660.0
2018-08-17 14:30:00,15.21,15.22,15.2,15.21,22068.0,15.21,15.22,15.2,15.21,22068.0
2018-08-17 14:40:00,15.21,15.21,15.19,15.2,38892.0,15.21,15.21,15.19,15.2,38892.0
2018-08-17 14:50:00,15.2,15.23,15.2,15.22,28916.0,15.2,15.23,15.2,15.22,28916.0
2018-08-17 15:00:00,15.22,15.23,15.21,15.21,28804.0,15.22,15.23,15.21,15.21,28804.0
2018-08-17 15:10:00,15.21,15.23,15.21,15.23,42612.0,15.21,15.23,15.21,15.23,42612.0
2018-08-17 15:20:00,15.23,15.24,15.22,15.22,46788.0,15.23,15.24,15.22,15.22,46788.0
2018-08-17 15:30:00,15.22,15.24,15.22,15.24,62160.0,15.22,15.24,15.22,15.24,62160.0
2018-08-17 15:40:00,15.24,15.24,15.22,15.22,133668.0,15.24,15.24,15.22,15.22,133668.0
2018-08-17 15:50:00,15.22,15.26,15.22,15.24,306704.0,15.22,15.26,15.22,15.24,306704.0
2018-08-20 09:30:00,15.29,15.37,15.28,15.3,94408.0,15.29,15.37,15.28,15.3,94408.0
2018-08-20 09:40:00,15.31,15.32,15.27,15.28,40896.0,15.31,15.32,15.27,15.28,40896.0
2018-08-20 09:50:00,15.27,15.29,15.25,15.28,62004.0,15.27,15.29,15.25,15.28,62004.0
2018-08-20 10:00:00,15.27,15.35,15.27,15.34,27784.0,15.27,15.35,15.27,15.34,27784.0
2018-08-20 10:10:00,15.34,15.34,15.29,15.3,31700.0,15.34,15.34,15.29,15.3,31700.0
2018-08-20 10:20:00,15.31,15.32,15.3,15.32,20616.0,15.31,15.32,15.3,15.32,20616.0
2018-08-20 10:30:00,15.33,15.33,15.31,15.32,21540.0,15.33,15.33,15.31,15.32,21540.0
2018-08-20 10:40:00,15.31,15.31,15.3,15.31,21248.0,15.31,15.31,15.3,15.31,21248.0
2018-08-20 10:50:00,15.31,15.31,15.28,15.29,126576.0,15.31,15.31,15.28,15.29,126576.0
2018-08-20 11:00:00,15.29,15.33,15.29,15.33,79148.0,15.29,15.33,15.29,15.33,79148.0
2018-08-20 11:10:00,15.33,15.36,15.31,15.36,46176.0,15.33,15.36,15.31,15.36,46176.0
2018-08-20 11:20:00,15.35,15.39,15.35,15.38,121168.0,15.35,15.39,15.35,15.38,121168.0
2018-08-20 11:30:00,15.39,15.4,15.37,15.38,33596.0,15.39,15.4,15.37,15.38,33596.0
2018-08-20 11:40:00,15.38,15.4,15.38,15.4,84824.0,15.38,15.4,15.38,15.4,84824.0
2018-08-20 11:50:00,15.4,15.42,15.39,15.4,50880.0,15.4,15.42,15.39,15.4,50880.0
2018-08-20 12:00:00,15.39,15.46,15.38,15.44,161260.0,15.39,15.46,15.38,15.44,161260.0
2018-08-20 12:10:00,15.44,15.45,15.42,15.44,65960.0,15.44,15.45,15.42,15.44,65960.0
2018-08-20 12:20:00,15.43,15.47,15.43,15.47,147636.0,15.43,15.47,15.43,15.47,147636.0
2018-08-20 12:30:00,15.47,15.49,15.47,15.47,136864.0,15.47,15.49,15.47,15.47,136864.0
2018-08-20 12:40:00,15.48,15.49,15.47,15.47,64160.0,15.48,15.49,15.47,15.47,64160.0
2018-08-20 12:50:00,15.46,15.47,15.44,15.47,39904.0,15.46,15.47,15.44,15.47,39904.0
2018-08-20 13:00:00,15.46,15.47,15.45,15.47,38168.0,15.46,15.47,15.45,15.47,38168.0
2018-08-20 13:10:00,15.47,15.47,15.46,15.47,25848.0,15.47,15.47,15.46,15.47,25848.0
2018-08-20 13:20:00,15.47,15.5,15.47,15.5,51096.0,15.47,15.5,15.47,15.5,51096.0
2018-08-20 13:30:00,15.51,15.51,15.5,15.51,50680.0,15.51,15.51,15.5,15.51,50680.0
2018-08-20 13:40:00,15.51,15.52,15.49,15.52,75092.0,15.51,15.52,15.49,15.52,75092.0
2018-08-20 13:50:00,15.52,15.54,15.51,15.54,169772.0,15.52,15.54,15.51,15.54,169772.0
2018-08-20 14:00:00,15.54,15.56,15.54,15.54,67900.0,15.54,15.56,15.54,15.54,67900.0
2018-08-20 14:10:00,15.54,15.54,15.51,15.53,104844.0,15.54,15.54,15.51,15.53,104844.0
2018-08-20 14:20:00,15.53,15.54,15.52,15.54,109648.0,15.53,15.54,15.52,15.54,109648.0
2018-08-20 14:30:00,15.54,15.55,15.51,15.51,105820.0,15.54,15.55,15.51,15.51,105820.0
2018-08-20 14:40:00,15.51,15.51,15.46,15.47,87584.0,15.51,15.51,15.46,15.47,87584.0
2018-08-20 14:50:00,15.47,15.47,15.44,15.45,127072.0,15.47,15.47,15.44,15.45,127072.0
2018-08-20 15:00:00,15.44,15.45,15.42,15.43,105716.0,15.44,15.45,15.42,15.43,105716.0
2018-08-20 15:10:00,15.43,15.44,15.42,15.43,58856.0,15.43,15.44,15.42,15.43,58856.0
2018-08-20 15:20:00,15.43,15.43,15.4,15.4,80928.0,15.43,15.43,15.4,15.4,80928.0
2018-08-20 15:30:00,15.41,15.42,15.41,15.42,77332.0,15.41,15.42,15.41,15.42,77332.0
2018-08-20 15:40:00,15.42,15.43,15.42,15.43,105292.0,15.42,15.43,15.42,15.43,105292.0
2018-08-20 15:50:00,15.43,15.44,15.41,15.42,259984.0,15.43,15.44,15.41,15.42,259984.0
2018-08-21 09:30:00,15.5,15.52,15.43,15.43,101256.0,15.5,15.52,15.43,15.43,101256.0
2018-08-21 09:40:00,15.43,15.48,15.43,15.45,43800.0,15.43,15.48,15.43,15.45,43800.0
2018-08-21 09:50:00,15.45,15.5,15.45,15.49,56840.0,15.45,15.5,15.45,15.49,56840.0
2018-08-21 10:00:00,15.49,15.53,15.49,15.49,47088.0,15.49,15.53,15.49,15.49,47088.0
2018-08-21 10:10:00,15.5,15.57,15.5,15.53,86024.0,15.5,15.57,15.5,15.53,86024.0
2018-08-21 10:20:00,15.52,15.54,15.5,15.5,41340.0,15.52,15.54,15.5,15.5,41340.0
2018-08-21 10:30:00,15.51,15.53,15.5,15.5,39368.0,15.51,15.53,15.5,15.5,39368.0
2018-08-21 10:40:00,15.49,15.5,15.48,15.49,68936.0,15.49,15.5,15.48,15.49,68936.0
2018-08-21 10:50:00,15.49,15.51,15.48,15.51,76540.0,15.49,15.51,15.48,15.51,76540.0
2018-08-21 11:00:00,15.51,15.52,15.49,15.5,41028.0,15.51,15.52,15.49,15.5,41028.0
2018-08-21 11:10:00,15.49,15.5,15.49,15.5,30924.0,15.49,15.5,15.49,15.5,30924.0
2018-08-21 11:20:00,15.5,15.51,15.49,15.5,28800.0,15.5,15.51,15.49,15.5,28800.0
2018-08-21 11:30:00,15.5,15.52,15.49,15.52,36156.0,15.5,15.52,15.49,15.52,36156.0
2018-08-21 11:40:00,15.52,15.57,15.52,15.57,179772.0,15.52,15.57,15.52,15.57,179772.0
2018-08-21 11:50:00,15.56,15.57,15.55,15.57,46924.0,15.56,15.57,15.55,15.57,46924.0
2018-08-21 12:00:00,15.58,15.59,15.56,15.57,51956.0,15.58,15.59,15.56,15.57,51956.0
2018-08-21 12:10:00,15.57,15.58,15.56,15.57,23980.0,15.57,15.58,15.56,15.57,23980.0
2018-08-21 12:20:00,15.57,15.6,15.56,15.6,32864.0,15.57,15.6,15.56,15.6,32864.0
2018-08-21 12:30:00,15.6,15.61,15.6,15.6,36008.0,15.6,15.61,15.6,15.6,36008.0
2018-08-21 12:40:00,15.61,15.62,15.6,15.62,31708.0,15.61,15.62,15.6,15.62,31708.0
2018-08-21 12:50:00,15.62,15.63,15.61,15.61,60268.0,15.62,15.63,15.61,15.61,60268.0
2018-08-21 13:00:00,15.61,15.63,15.61,15.63,52224.0,15.61,15.63,15.61,15.63,52224.0
2018-08-21 13:10:00,15.63,15.63,15.62,15.62,58144.0,15.63,15.63,15.62,15.62,58144.0
2018-08-21 13:20:00,15.62,15.66,15.62,15.66,63720.0,15.62,15.66,15.62,15.66,63720.0
2018-08-21 13:30:00,15.66,15.67,15.65,15.67,90328.0,15.66,15.67,15.65,15.67,90328.0
2018-08-21 13:40:00,15.67,15.69,15.67,15.68,83128.0,15.67,15.69,15.67,15.68,83128.0
2018-08-21 13:50:00,15.68,15.69,15.66,15.67,96136.0,15.68,15.69,15.66,15.67,96136.0
2018-08-21 14:00:00,15.67,15.67,15.65,15.67,52160.0,15.67,15.67,15.65,15.67,52160.0
2018-08-21 14:10:00,15.67,15.67,15.66,15.67,49496.0,15.67,15.67,15.66,15.67,49496.0
2018-08-21 14:20:00,15.67,15.68,15.67,15.68,39716.0,15.67,15.68,15.67,15.68,39716.0
2018-08-21 14:30:00,15.68,15.69,15.67,15.69,85524.0,15.68,15.69,15.67,15.69,85524.0
2018-08-21 14:40:00,15.68,15.69,15.65,15.65,71024.0,15.68,15.69,15.65,15.65,71024.0
2018-08-21 14:50:00,15.65,15.66,15.61,15.63,59200.0,15.65,15.66,15.61,15.63,59200.0
2018-08-21 15:00:00,15.63,15.65,15.63,15.65,58608.0,15.63,15.65,15.63,15.65,58608.0
2018-08-21 15:10:00,15.65,15.65,15.63,15.63,108720.0,15.65,15.65,15.63,15.63,108720.0
2018-08-21 15:20:00,15.63,15.65,15.63,15.65,103784.0,15.63,15.65,15.63,15.65,103784.0
2018-08-21 15:30:00,15.65,15.66,15.64,15.65,108608.0,15.65,15.66,15.64,15.65,108608.0
2018-08-21 15:40:00,15.65,15.65,15.63,15.64,186940.0,15.65,15.65,15.63,15.64,186940.0
2018-08-21 15:50:00,15.63,15.64,15.62,15.62,302960.0,15.63,15.64,15.62,15.62,302960.0
2018-08-22 09:30:00,15.6,15.68,15.6,15.63,53944.0,15.6,15.68,15.6,15.63,53944.0
2018-08-22 09:40:00,15.65,15.66,15.58,15.66,37800.0,15.65,15.66,15.58,15.66,37800.0
2018-08-22 09:50:00,15.65,15.65,15.59,15.6,15100.0,15.65,15.65,15.59,15.6,15100.0
2018-08-22 10:00:00,15.58,15.6,15.56,15.59,9876.0,15.58,15.6,15.56,15.59,9876.0
2018-08-22 10:10:00,15.59,15.62,15.59,15.61,24612.0,15.59,15.62,15.59,15.61,24612.0
2018-08-22 10:20:00,15.62,15.62,15.58,15.58,23100.0,15.62,15.62,15.58,15.58,23100.0
2018-08-22 10:30:00,15.59,15.61,15.58,15.6,22312.0,15.59,15.61,15.58,15.6,22312.0
2018-08-22 10:40:00,15.6,15.62,15.59,15.6,17148.0,15.6,15.62,15.59,15.6,17148.0
2018-08-22 10:50:00,15.6,15.6,15.58,15.58,26556.0,15.6,15.6,15.58,15.58,26556.0
2018-08-22 11:00:00,15.57,15.61,15.57,15.59,30728.0,15.57,15.61,15.57,15.59,30728.0
2018-08-22 11:10:00,15.59,15.6,15.59,15.6,16840.0,15.59,15.6,15.59,15.6,16840.0
2018-08-22 11:20:00,15.6,15.63,15.6,15.62,16300.0,15.6,15.63,15.6,15.62,16300.0
2018-08-22 11:30:00,15.63,15.63,15.61,15.63,34552.0,15.63,15.63,15.61,15.63,34552.0
2018-08-22 11:40:00,15.65,15.67,15.65,15.66,33084.0,15.65,15.67,15.65,15.66,33084.0
2018-08-22 11:50:00,15.67,15.67,15.64,15.65,22160.0,15.67,15.67,15.64,15.65,22160.0
2018-08-22 12:00:00,15.65,15.66,15.64,15.65,19724.0,15.65,15.66,15.64,15.65,19724.0
2018-08-22 12:10:00,15.65,15.68,15.63,15.68,157668.0,15.65,15.68,15.63,15.68,157668.0
2018-08-22 12:20:00,15.69,15.69,15.67,15.68,39812.0,15.69,15.69,15.67,15.68,39812.0
2018-08-22 12:30:00,15.68,15.7,15.67,15.7,26556.0,15.68,15.7,15.67,15.7,26556.0
2018-08-22 12:40:00,15.7,15.74,15.7,15.73,42296.0,15.7,15.74,15.7,15.73,42296.0
2018-08-22 12:50:00,15.74,15.74,15.72,15.73,45792.0,15.74,15.74,15.72,15.73,45792.0
2018-08-22 13:00:00,15.73,15.74,15.72,15.73,32152.0,15.73,15.74,15.72,15.73,32152.0
2018-08-22 13:10:00,15.73,15.74,15.72,15.74,32920.0,15.73,15.74,15.72,15.74,32920.0
2018-08-22 13:20:00,15.74,15.76,15.74,15.76,51304.0,15.74,15.76,15.74,15.76,51304.0
2018-08-22 13:30:00,15.76,15.78,15.76,15.78,34128.0,15.76,15.78,15.76,15.78,34128.0
2018-08-22 13:40:00,15.78,15.78,15.77,15.78,27760.0,15.78,15.78,15.77,15.78,27760.0
2018-08-22 13:50:00,15.78,15.79,15.77,15.79,87728.0,15.78,15.79,15.77,15.79,87728.0
2018-08-22 14:00:00,15.79,15.81,15.79,15.8,63384.0,15.79,15.81,15.79,15.8,63384.0
2018-08-22 14:10:00,15.8,15.8,15.75,15.76,55164.0,15.8,15.8,15.75,15.76,55164.0
2018-08-22 14:20:00,15.76,15.76,15.73,15.75,60388.0,15.76,15.76,15.73,15.75,60388.0
2018-08-22 14:30:00,15.75,15.77,15.75,15.76,46244.0,15.75,15.77,15.75,15.76,46244.0
2018-08-22 14:40:00,15.76,15.77,15.75,15.75,41948.0,15.76,15.77,15.75,15.75,41948.0
2018-08-22 14:50:00,15.75,15.77,15.75,15.77,33852.0,15.75,15.77,15.75,15.77,33852.0
2018-08-22 15:00:00,15.77,15.78,15.74,15.75,32752.0,15.77,15.78,15.74,15.75,32752.0
2018-08-22 15:10:00,15.74,15.75,15.74,15.74,34728.0,15.74,15.75,15.74,15.74,34728.0
2018-08-22 15:20:00,15.74,15.76,15.74,15.76,41468.0,15.74,15.76,15.74,15.76,41468.0
2018-08-22 15:30:00,15.76,15.77,15.75,15.76,52204.0,15.76,15.77,15.75,15.76,52204.0
2018-08-22 15:40:00,15.76,15.76,15.75,15.75,71412.0,15.76,15.76,15.75,15.75,71412.0
2018-08-22 15:50:00,15.75,15.76,15.74,15.75,206008.0,15.75,15.76,15.74,15.75,206008.0
2018-08-23 09:30:00,15.74,15.78,15.72,15.76,89276.0,15.74,15.78,15.72,15.76,89276.0
2018-08-23 09:40:00,15.77,15.79,15.76,15.76,34660.0,15.77,15.79,15.76,15.76,34660.0
2018-08-23 09:50:00,15.77,15.78,15.73,15.74,58680.0,15.77,15.78,15.73,15.74,58680.0
2018-08-23 10:00:00,15.72,15.75,15.71,15.74,42732.0,15.72,15.75,15.71,15.74,42732.0
2018-08-23 10:10:00,15.74,15.77,15.74,15.76,32556.0,15.74,15.77,15.74,15.76,32556.0
2018-08-23 10:20:00,15.76,15.78,15.76,15.78,39564.0,15.76,15.78,15.76,15.78,39564.0
2018-08-23 10:30:00,15.78,15.79,15.77,15.78,38044.0,15.78,15.79,15.77,15.78,38044.0
2018-08-23 10:40:00,15.78,15.79,15.77,15.78,46572.0,15.78,15.79,15.77,15.78,46572.0
2018-08-23 10:50:00,15.77,15.77,15.73,15.74,24780.0,15.77,15.77,15.73,15.74,24780.0
2018-08-23 11:00:00,15.74,15.77,15.73,15.74,48300.0,15.74,15.77,15.73,15.74,48300.0
2018-08-23 11:10:00,15.74,15.74,15.69,15.7,58136.0,15.74,15.74,15.69,15.7,58136.0
2018-08-23 11:20:00,15.7,15.75,15.7,15.74,85288.0,15.7,15.75,15.7,15.74,85288.0
2018-08-23 11:30:00,15.74,15.74,15.71,15.71,95200.0,15.74,15.74,15.71,15.71,95200.0
2018-08-23 11:40:00,15.71,15.72,15.7,15.72,68916.0,15.71,15.72,15.7,15.72,68916.0
2018-08-23 11:50:00,15.72,15.74,15.72,15.73,79632.0,15.72,15.74,15.72,15.73,79632.0
2018-08-23 12:00:00,15.73,15.74,15.72,15.73,44688.0,15.73,15.74,15.72,15.73,44688.0
2018-08-23 12:10:00,15.74,15.79,15.74,15.79,99008.0,15.74,15.79,15.74,15.79,99008.0
2018-08-23 12:20:00,15.79,15.81,15.79,15.81,32348.0,15.79,15.81,15.79,15.81,32348.0
2018-08-23 12:30:00,15.81,15.82,15.81,15.81,27204.0,15.81,15.82,15.81,15.81,27204.0
2018-08-23 12:40:00,15.81,15.82,15.81,15.82,38136.0,15.81,15.82,15.81,15.82,38136.0
2018-08-23 12:50:00,15.82,15.82,15.8,15.81,21620.0,15.82,15.82,15.8,15.81,21620.0
2018-08-23 13:00:00,15.81,15.81,15.81,15.81,19672.0,15.81,15.81,15.81,15.81,19672.0
2018-08-23 13:10:00,15.81,15.81,15.8,15.81,20232.0,15.81,15.81,15.8,15.81,20232.0
2018-08-23 13:20:00,15.81,15.81,15.81,15.81,27600.0,15.81,15.81,15.81,15.81,27600.0
2018-08-23 13:30:00,15.81,15.81,15.78,15.78,27912.0,15.81,15.81,15.78,15.78,27912.0
2018-08-23 13:40:00,15.78,15.79,15.78,15.79,25224.0,15.78,15.79,15.78,15.79,25224.0
2018-08-23 13:50:00,15.79,15.8,15.79,15.79,25080.0,15.79,15.8,15.79,15.79,25080.0
2018-08-23 14:00:00,15.79,15.81,15.79,15.81,40888.0,15.79,15.81,15.79,15.81,40888.0
2018-08-23 14:10:00,15.81,15.81,15.8,15.8,41932.0,15.81,15.81,15.8,15.8,41932.0
2018-08-23 14:20:00,15.8,15.8,15.77,15.77,42928.0,15.8,15.8,15.77,15.77,42928.0
2018-08-23 14:30:00,15.76,15.78,15.76,15.77,36668.0,15.76,15.78,15.76,15.77,36668.0
2018-08-23 14:40:00,15.78,15.79,15.77,15.78,30880.0,15.78,15.79,15.77,15.78,30880.0
2018-08-23 14:50:00,15.77,15.77,15.76,15.77,36224.0,15.77,15.77,15.76,15.77,36224.0
2018-08-23 15:00:00,15.77,15.78,15.75,15.77,72932.0,15.77,15.78,15.75,15.77,72932.0
2018-08-23 15:10:00,15.77,15.78,15.76,15.77,24644.0,15.77,15.78,15.76,15.77,24644.0
2018-08-23 15:20:00,15.77,15.77,15.76,15.77,41776.0,15.77,15.77,15.76,15.77,41776.0
2018-08-23 15:30:00,15.77,15.77,15.74,15.74,89404.0,15.77,15.77,15.74,15.74,89404.0
2018-08-23 15:40:00,15.74,15.76,15.73,15.75,80652.0,15.74,15.76,15.73,15.75,80652.0
2018-08-23 15:50:00,15.75,15.75,15.74,15.75,216040.0,15.75,15.75,15.74,15.75,216040.0
2018-08-24 09:30:00,15.79,15.88,15.66,15.68,93268.0,15.79,15.88,15.66,15.68,93268.0
2018-08-24 09:40:00,15.68,15.71,15.65,15.66,40040.0,15.68,15.71,15.65,15.66,40040.0
2018-08-24 09:50:00,15.65,15.67,15.61,15.65,63708.0,15.65,15.67,15.61,15.65,63708.0
2018-08-24 10:00:00,15.65,15.69,15.64,15.66,70360.0,15.65,15.69,15.64,15.66,70360.0
2018-08-24 10:10:00,15.65,15.67,15.62,15.67,34388.0,15.65,15.67,15.62,15.67,34388.0
2018-08-24 10:20:00,15.66,15.68,15.64,15.68,40224.0,15.66,15.68,15.64,15.68,40224.0
2018-08-24 10:30:00,15.67,15.68,15.61,15.66,127996.0,15.67,15.68,15.61,15.66,127996.0
2018-08-24 10:40:00,15.66,15.7,15.66,15.69,48480.0,15.66,15.7,15.66,15.69,48480.0
2018-08-24 10:50:00,15.69,15.69,15.65,15.67,44124.0,15.69,15.69,15.65,15.67,44124.0
2018-08-24 11:00:00,15.67,15.7,15.67,15.68,40088.0,15.67,15.7,15.67,15.68,40088.0
2018-08-24 11:10:00,15.68,15.7,15.68,15.69,59776.0,15.68,15.7,15.68,15.69,59776.0
2018-08-24 11:20:00,15.7,15.72,15.67,15.68,88792.0,15.7,15.72,15.67,15.68,88792.0
2018-08-24 11:30:00,15.68,15.73,15.67,15.72,194052.0,15.68,15.73,15.67,15.72,194052.0
2018-08-24 11:40:00,15.72,15.72,15.69,15.7,49872.0,15.72,15.72,15.69,15.7,49872.0
2018-08-24 11:50:00,15.7,15.77,15.7,15.76,68192.0,15.7,15.77,15.7,15.76,68192.0
2018-08-24 12:00:00,15.77,15.78,15.75,15.78,90208.0,15.77,15.78,15.75,15.78,90208.0
2018-08-24 12:10:00,15.78,15.78,15.77,15.78,67152.0,15.78,15.78,15.77,15.78,67152.0
2018-08-24 12:20:00,15.78,15.78,15.77,15.78,65476.0,15.78,15.78,15.77,15.78,65476.0
2018-08-24 12:30:00,15.78,15.78,15.76,15.76,47296.0,15.78,15.78,15.76,15.76,47296.0
2018-08-24 12:40:00,15.77,15.8,15.77,15.8,69728.0,15.77,15.8,15.77,15.8,69728.0
2018-08-24 12:50:00,15.8,15.8,15.78,15.78,48648.0,15.8,15.8,15.78,15.78,48648.0
2018-08-24 13:00:00,15.78,15.78,15.76,15.76,43748.0,15.78,15.78,15.76,15.76,43748.0
2018-08-24 13:10:00,15.76,15.77,15.74,15.76,66356.0,15.76,15.77,15.74,15.76,66356.0
2018-08-24 13:20:00,15.77,15.78,15.76,15.76,55460.0,15.77,15.78,15.76,15.76,55460.0
2018-08-24 13:30:00,15.76,15.76,15.75,15.75,75268.0,15.76,15.76,15.75,15.75,75268.0
2018-08-24 13:40:00,15.75,15.76,15.74,15.76,101100.0,15.75,15.76,15.74,15.76,101100.0
2018-08-24 13:50:00,15.76,15.76,15.75,15.75,66824.0,15.76,15.76,15.75,15.75,66824.0
2018-08-24 14:00:00,15.75,15.75,15.72,15.75,75080.0,15.75,15.75,15.72,15.75,75080.0
2018-08-24 14:10:00,15.75,15.75,15.72,15.72,59524.0,15.75,15.75,15.72,15.72,59524.0
2018-08-24 14:20:00,15.72,15.73,15.71,15.72,74008.0,15.72,15.73,15.71,15.72,74008.0
2018-08-24 14:30:00,15.72,15.72,15.71,15.71,106384.0,15.72,15.72,15.71,15.71,106384.0
2018-08-24 14:40:00,15.71,15.72,15.71,15.72,89180.0,15.71,15.72,15.71,15.72,89180.0
2018-08-24 14:50:00,15.72,15.72,15.71,15.72,51020.0,15.72,15.72,15.71,15.72,51020.0
2018-08-24 15:00:00,15.72,15.72,15.71,15.71,71720.0,15.72,15.72,15.71,15.71,71720.0
2018-08-24 15:10:00,15.71,15.74,15.71,15.72,89216.0,15.71,15.74,15.71,15.72,89216.0
2018-08-24 15:20:00,15.72,15.72,15.7,15.71,65256.0,15.72,15.72,15.7,15.71,65256.0
2018-08-24 15:30:00,15.71,15.71,15.68,15.69,147536.0,15.71,15.71,15.68,15.69,147536.0
2018-08-24 15:40:00,15.68,15.69,15.67,15.67,280980.0,15.68,15.69,15.67,15.67,280980.0
2018-08-24 15:50:00,15.67,15.69,15.66,15.69,421240.0,15.67,15.69,15.66,15.69,421240.0
2018-08-27 09:30:00,15.76,15.82,15.72,15.72,90468.0,15.76,15.82,15.72,15.72,90468.0
2018-08-27 09:40:00,15.72,15.78,15.72,15.73,113060.0,15.72,15.78,15.72,15.73,113060.0
2018-08-27 09:50:00,15.74,15.79,15.72,15.79,35192.0,15.74,15.79,15.72,15.79,35192.0
2018-08-27 10:00:00,15.8,15.86,15.78,15.86,54532.0,15.8,15.86,15.78,15.86,54532.0
2018-08-27 10:10:00,15.86,15.88,15.85,15.88,58808.0,15.86,15.88,15.85,15.88,58808.0
2018-08-27 10:20:00,15.88,15.89,15.87,15.88,69768.0,15.88,15.89,15.87,15.88,69768.0
2018-08-27 10:30:00,15.88,15.91,15.87,15.88,82840.0,15.88,15.91,15.87,15.88,82840.0
2018-08-27 10:40:00,15.88,15.9,15.87,15.87,20904.0,15.88,15.9,15.87,15.87,20904.0
2018-08-27 10:50:00,15.88,15.94,15.87,15.94,60092.0,15.88,15.94,15.87,15.94,60092.0
2018-08-27 11:00:00,15.94,15.95,15.91,15.92,54468.0,15.94,15.95,15.91,15.92,54468.0
2018-08-27 11:10:00,15.92,15.94,15.91,15.94,68224.0,15.92,15.94,15.91,15.94,68224.0
2018-08-27 11:20:00,15.94,15.98,15.93,15.98,91012.0,15.94,15.98,15.93,15.98,91012.0
2018-08-27 11:30:00,15.97,15.99,15.95,15.96,66984.0,15.97,15.99,15.95,15.96,66984.0
2018-08-27 11:40:00,15.95,15.97,15.95,15.97,61324.0,15.95,15.97,15.95,15.97,61324.0
2018-08-27 11:50:00,15.97,15.97,15.96,15.97,57708.0,15.97,15.97,15.96,15.97,57708.0
2018-08-27 12:00:00,15.97,15.98,15.97,15.98,57756.0,15.97,15.98,15.97,15.98,57756.0
2018-08-27 12:10:00,15.99,15.99,15.94,15.94,65364.0,15.99,15.99,15.94,15.94,65364.0
2018-08-27 12:20:00,15.94,15.96,15.94,15.95,44732.0,15.94,15.96,15.94,15.95,44732.0
2018-08-27 12:30:00,15.95,15.97,15.95,15.97,55384.0,15.95,15.97,15.95,15.97,55384.0
2018-08-27 12:40:00,15.97,15.99,15.97,15.99,69788.0,15.97,15.99,15.97,15.99,69788.0
2018-08-27 12:50:00,15.99,16.0,15.99,15.99,79656.0,15.99,16.0,15.99,15.99,79656.0
2018-08-27 13:00:00,15.99,15.99,15.95,15.98,76600.0,15.99,15.99,15.95,15.98,76600.0
2018-08-27 13:10:00,15.98,16.03,15.98,16.03,93124.0,15.98,16.03,15.98,16.03,93124.0
2018-08-27 13:20:00,16.03,16.03,16.0,16.01,95700.0,16.03,16.03,16.0,16.01,95700.0
2018-08-27 13:30:00,16.01,16.03,16.01,16.02,72240.0,16.01,16.03,16.01,16.02,72240.0
2018-08-27 13:40:00,16.02,16.02,15.99,15.99,45476.0,16.02,16.02,15.99,15.99,45476.0
2018-08-27 13:50:00,15.99,15.99,15.97,15.97,48128.0,15.99,15.99,15.97,15.97,48128.0
2018-08-27 14:00:00,15.97,16.0,15.97,16.0,138888.0,15.97,16.0,15.97,16.0,138888.0
2018-08-27 14:10:00,16.0,16.0,15.98,15.99,123660.0,16.0,16.0,15.98,15.99,123660.0
2018-08-27 14:20:00,15.99,16.0,15.99,16.0,52180.0,15.99,16.0,15.99,16.0,52180.0
2018-08-27 14:30:00,16.0,16.03,16.0,16.0,139428.0,16.0,16.03,16.0,16.0,139428.0
2018-08-27 14:40:00,16.0,16.01,15.96,15.98,75524.0,16.0,16.01,15.96,15.98,75524.0
2018-08-27 14:50:00,15.98,15.99,15.97,15.97,50296.0,15.98,15.99,15.97,15.97,50296.0
2018-08-27 15:00:00,15.97,15.97,15.93,15.93,69688.0,15.97,15.97,15.93,15.93,69688.0
2018-08-27 15:10:00,15.93,15.93,15.9,15.9,64056.0,15.93,15.93,15.9,15.9,64056.0
2018-08-27 15:20:00,15.9,15.93,15.9,15.93,80256.0,15.9,15.93,15.9,15.93,80256.0
2018-08-27 15:30:00,15.93,15.94,15.92,15.92,78248.0,15.93,15.94,15.92,15.92,78248.0
2018-08-27 15:40:00,15.92,15.94,15.92,15.94,95176.0,15.92,15.94,15.92,15.94,95176.0
2018-08-27 15:50:00,15.94,15.95,15.94,15.95,189168.0,15.94,15.95,15.94,15.95,189168.0
2018-08-28 09:30:00,15.96,16.01,15.96,15.99,216236.0,15.96,16.01,15.96,15.99,216236.0
2018-08-28 09:40:00,16.0,16.0,15.96,15.97,139536.0,16.0,16.0,15.96,15.97,139536.0
2018-08-28 09:50:00,15.96,16.04,15.95,16.0,85692.0,15.96,16.04,15.95,16.0,85692.0
2018-08-28 10:00:00,16.01,16.08,16.01,16.06,82748.0,16.01,16.08,16.01,16.06,82748.0
2018-08-28 10:10:00,16.06,16.06,16.03,16.05,45552.0,16.06,16.06,16.03,16.05,45552.0
2018-08-28 10:20:00,16.05,16.07,16.03,16.06,56884.0,16.05,16.07,16.03,16.06,56884.0
2018-08-28 10:30:00,16.05,16.06,16.03,16.05,51108.0,16.05,16.06,16.03,16.05,51108.0
2018-08-28 10:40:00,16.05,16.07,16.03,16.03,62788.0,16.05,16.07,16.03,16.03,62788.0
2018-08-28 10:50:00,16.03,16.09,16.03,16.08,142716.0,16.03,16.09,16.03,16.08,142716.0
2018-08-28 11:00:00,16.08,16.09,16.06,16.09,50088.0,16.08,16.09,16.06,16.09,50088.0
2018-08-28 11:10:00,16.09,16.11,16.09,16.1,59344.0,16.09,16.11,16.09,16.1,59344.0
2018-08-28 11:20:00,16.1,16.15,16.1,16.15,107744.0,16.1,16.15,16.1,16.15,107744.0
2018-08-28 11:30:00,16.15,16.15,16.09,16.09,64620.0,16.15,16.15,16.09,16.09,64620.0
2018-08-28 11:40:00,16.09,16.1,16.08,16.08,50540.0,16.09,16.1,16.08,16.08,50540.0
2018-08-28 11:50:00,16.08,16.09,16.06,16.07,55252.0,16.08,16.09,16.06,16.07,55252.0
2018-08-28 12:00:00,16.07,16.09,16.06,16.09,57732.0,16.07,16.09,16.06,16.09,57732.0
2018-08-28 12:10:00,16.09,16.11,16.09,16.11,52812.0,16.09,16.11,16.09,16.11,52812.0
2018-08-28 12:20:00,16.11,16.11,16.09,16.09,56880.0,16.11,16.11,16.09,16.09,56880.0
2018-08-28 12:30:00,16.1,16.1,16.09,16.1,27948.0,16.1,16.1,16.09,16.1,27948.0
2018-08-28 12:40:00,16.1,16.11,16.09,16.11,41384.0,16.1,16.11,16.09,16.11,41384.0
2018-08-28 12:50:00,16.11,16.12,16.11,16.12,52260.0,16.11,16.12,16.11,16.12,52260.0
2018-08-28 13:00:00,16.12,16.13,16.12,16.13,174004.0,16.12,16.13,16.12,16.13,174004.0
2018-08-28 13:10:00,16.13,16.13,16.11,16.12,37916.0,16.13,16.13,16.11,16.12,37916.0
2018-08-28 13:20:00,16.12,16.13,16.1,16.1,92136.0,16.12,16.13,16.1,16.1,92136.0
2018-08-28 13:30:00,16.1,16.11,16.09,16.09,131992.0,16.1,16.11,16.09,16.09,131992.0
2018-08-28 13:40:00,16.09,16.09,16.06,16.06,63976.0,16.09,16.09,16.06,16.06,63976.0
2018-08-28 13:50:00,16.05,16.07,16.05,16.05,26472.0,16.05,16.07,16.05,16.05,26472.0
2018-08-28 14:00:00,16.05,16.09,16.05,16.09,37556.0,16.05,16.09,16.05,16.09,37556.0
2018-08-28 14:10:00,16.09,16.1,16.07,16.07,42584.0,16.09,16.1,16.07,16.07,42584.0
2018-08-28 14:20:00,16.07,16.08,16.06,16.06,53904.0,16.07,16.08,16.06,16.06,53904.0
2018-08-28 14:30:00,16.06,16.07,16.04,16.04,72508.0,16.06,16.07,16.04,16.04,72508.0
2018-08-28 14:40:00,16.04,16.05,16.04,16.04,41812.0,16.04,16.05,16.04,16.04,41812.0
2018-08-28 14:50:00,16.04,16.04,16.02,16.03,53028.0,16.04,16.04,16.02,16.03,53028.0
2018-08-28 15:00:00,16.03,16.03,16.02,16.02,49304.0,16.03,16.03,16.02,16.02,49304.0
2018-08-28 15:10:00,16.02,16.05,16.02,16.03,80736.0,16.02,16.05,16.02,16.03,80736.0
2018-08-28 15:20:00,16.03,16.03,16.02,16.02,52848.0,16.03,16.03,16.02,16.02,52848.0
2018-08-28 15:30:00,16.02,16.04,16.02,16.03,81816.0,16.02,16.04,16.02,16.03,81816.0
2018-08-28 15:40:00,16.03,16.03,16.02,16.03,131512.0,16.03,16.03,16.02,16.03,131512.0
2018-08-28 15:50:00,16.03,16.03,16.01,16.02,492996.0,16.03,16.03,16.01,16.02,492996.0
2018-08-29 09:30:00,16.07,16.14,16.05,16.09,176672.0,16.07,16.14,16.05,16.09,176672.0
2018-08-29 09:40:00,16.08,16.14,16.08,16.11,146892.0,16.08,16.14,16.08,16.11,146892.0
2018-08-29 09:50:00,16.12,16.17,16.11,16.15,206044.0,16.12,16.17,16.11,16.15,206044.0
2018-08-29 10:00:00,16.15,16.19,16.13,16.16,155324.0,16.15,16.19,16.13,16.16,155324.0
2018-08-29 10:10:00,16.16,16.16,16.09,16.11,90996.0,16.16,16.16,16.09,16.11,90996.0
2018-08-29 10:20:00,16.12,16.14,16.1,16.12,113160.0,16.12,16.14,16.1,16.12,113160.0
2018-08-29 10:30:00,16.12,16.15,16.11,16.13,119184.0,16.12,16.15,16.11,16.13,119184.0
2018-08-29 10:40:00,16.13,16.18,16.13,16.18,191612.0,16.13,16.18,16.13,16.18,191612.0
2018-08-29 10:50:00,16.18,16.2,16.16,16.18,119120.0,16.18,16.2,16.16,16.18,119120.0
2018-08-29 11:00:00,16.17,16.18,16.14,16.14,51208.0,16.17,16.18,16.14,16.14,51208.0
2018-08-29 11:10:00,16.14,16.15,16.11,16.14,309796.0,16.14,16.15,16.11,16.14,309796.0
2018-08-29 11:20:00,16.14,16.14,16.11,16.11,77432.0,16.14,16.14,16.11,16.11,77432.0
2018-08-29 11:30:00,16.11,16.13,16.04,16.05,407028.0,16.11,16.13,16.04,16.05,407028.0
2018-08-29 11:40:00,16.04,16.04,16.0,16.02,151364.0,16.04,16.04,16.0,16.02,151364.0
2018-08-29 11:50:00,16.02,16.08,16.02,16.07,116772.0,16.02,16.08,16.02,16.07,116772.0
2018-08-29 12:00:00,16.07,16.11,16.04,16.11,173332.0,16.07,16.11,16.04,16.11,173332.0
2018-08-29 12:10:00,16.1,16.11,16.05,16.09,112416.0,16.1,16.11,16.05,16.09,112416.0
2018-08-29 12:20:00,16.09,16.09,16.05,16.05,42192.0,16.09,16.09,16.05,16.05,42192.0
2018-08-29 12:30:00,16.05,16.06,16.04,16.04,75512.0,16.05,16.06,16.04,16.04,75512.0
2018-08-29 12:40:00,16.04,16.05,16.04,16.05,84596.0,16.04,16.05,16.04,16.05,84596.0
2018-08-29 12:50:00,16.05,16.05,16.03,16.04,53008.0,16.05,16.05,16.03,16.04,53008.0
2018-08-29 13:00:00,16.04,16.06,16.03,16.06,117020.0,16.04,16.06,16.03,16.06,117020.0
2018-08-29 13:10:00,16.07,16.08,16.05,16.06,47452.0,16.07,16.08,16.05,16.06,47452.0
2018-08-29 13:20:00,16.06,16.07,16.05,16.06,45200.0,16.06,16.07,16.05,16.06,45200.0
2018-08-29 13:30:00,16.06,16.09,16.06,16.07,57676.0,16.06,16.09,16.06,16.07,57676.0
2018-08-29 13:40:00,16.07,16.07,16.05,16.06,81772.0,16.07,16.07,16.05,16.06,81772.0
2018-08-29 13:50:00,16.06,16.08,16.06,16.07,60068.0,16.06,16.08,16.06,16.07,60068.0
2018-08-29 14:00:00,16.07,16.08,16.07,16.07,55624.0,16.07,16.08,16.07,16.07,55624.0
2018-08-29 14:10:00,16.07,16.09,16.07,16.08,132552.0,16.07,16.09,16.07,16.08,132552.0
2018-08-29 14:20:00,16.08,16.09,16.06,16.07,55172.0,16.08,16.09,16.06,16.07,55172.0
2018-08-29 14:30:00,16.07,16.08,16.06,16.08,75320.0,16.07,16.08,16.06,16.08,75320.0
2018-08-29 14:40:00,16.08,16.08,16.07,16.07,66676.0,16.08,16.08,16.07,16.07,66676.0
2018-08-29 14:50:00,16.08,16.08,16.06,16.06,78376.0,16.08,16.08,16.06,16.06,78376.0
2018-08-29 15:00:00,16.06,16.07,16.02,16.03,255072.0,16.06,16.07,16.02,16.03,255072.0
2018-08-29 15:10:00,16.03,16.07,16.02,16.06,457228.0,16.03,16.07,16.02,16.06,457228.0
2018-08-29 15:20:00,16.06,16.07,16.04,16.05,110656.0,16.06,16.07,16.04,16.05,110656.0
2018-08-29 15:30:00,16.05,16.06,16.04,16.06,307436.0,16.05,16.06,16.04,16.06,307436.0
2018-08-29 15:40:00,16.06,16.06,16.04,16.04,182660.0,16.06,16.06,16.04,16.04,182660.0
2018-08-29 15:50:00,16.04,16.05,16.02,16.03,313520.0,16.04,16.05,16.02,16.03,313520.0
2018-08-30 09:30:00,16.03,16.11,16.03,16.04,81544.0,16.03,16.11,16.03,16.04,81544.0
2018-08-30 09:40:00,16.06,16.09,16.03,16.03,63752.0,16.06,16.09,16.03,16.03,63752.0
2018-08-30 09:50:00,16.02,16.05,16.02,16.04,35004.0,16.02,16.05,16.02,16.04,35004.0
2018-08-30 10:00:00,16.04,16.07,16.03,16.07,36200.0,16.04,16.07,16.03,16.07,36200.0
2018-08-30 10:10:00,16.07,16.1,16.06,16.1,76332.0,16.07,16.1,16.06,16.1,76332.0
2018-08-30 10:20:00,16.09,16.1,16.08,16.08,48312.0,16.09,16.1,16.08,16.08,48312.0
2018-08-30 10:30:00,16.08,16.12,16.07,16.12,76380.0,16.08,16.12,16.07,16.12,76380.0
2018-08-30 10:40:00,16.11,16.14,16.1,16.13,80276.0,16.11,16.14,16.1,16.13,80276.0
2018-08-30 10:50:00,16.13,16.14,16.11,16.11,79936.0,16.13,16.14,16.11,16.11,79936.0
2018-08-30 11:00:00,16.12,16.13,16.1,16.1,61572.0,16.12,16.13,16.1,16.1,61572.0
2018-08-30 11:10:00,16.11,16.12,16.1,16.11,46292.0,16.11,16.12,16.1,16.11,46292.0
2018-08-30 11:20:00,16.11,16.11,16.09,16.1,48780.0,16.11,16.11,16.09,16.1,48780.0
2018-08-30 11:30:00,16.1,16.1,16.09,16.09,54456.0,16.1,16.1,16.09,16.09,54456.0
2018-08-30 11:40:00,16.09,16.1,16.08,16.1,77756.0,16.09,16.1,16.08,16.1,77756.0
2018-08-30 11:50:00,16.1,16.13,16.1,16.13,61676.0,16.1,16.13,16.1,16.13,61676.0
2018-08-30 12:00:00,16.12,16.13,16.11,16.12,39448.0,16.12,16.13,16.11,16.12,39448.0
2018-08-30 12:10:00,16.12,16.15,16.12,16.14,40380.0,16.12,16.15,16.12,16.14,40380.0
2018-08-30 12:20:00,16.15,16.16,16.14,16.15,44472.0,16.15,16.16,16.14,16.15,44472.0
2018-08-30 12:30:00,16.15,16.15,16.12,16.13,43584.0,16.15,16.15,16.12,16.13,43584.0
2018-08-30 12:40:00,16.13,16.13,16.12,16.12,42428.0,16.13,16.13,16.12,16.12,42428.0
2018-08-30 12:50:00,16.13,16.14,16.12,16.13,172972.0,16.13,16.14,16.12,16.13,172972.0
2018-08-30 13:00:00,16.13,16.18,16.13,16.17,114084.0,16.13,16.18,16.13,16.17,114084.0
2018-08-30 13:10:00,16.17,16.19,16.17,16.18,42716.0,16.17,16.19,16.17,16.18,42716.0
2018-08-30 13:20:00,16.18,16.18,16.18,16.18,26400.0,16.18,16.18,16.18,16.18,26400.0
2018-08-30 13:30:00,16.18,16.18,16.17,16.18,29876.0,16.18,16.18,16.17,16.18,29876.0
2018-08-30 13:40:00,16.18,16.18,16.16,16.16,129664.0,16.18,16.18,16.16,16.16,129664.0
2018-08-30 13:50:00,16.17,16.17,16.12,16.13,368848.0,16.17,16.17,16.12,16.13,368848.0
2018-08-30 14:00:00,16.13,16.15,16.11,16.12,246600.0,16.13,16.15,16.11,16.12,246600.0
2018-08-30 14:10:00,16.12,16.13,16.07,16.07,85048.0,16.12,16.13,16.07,16.07,85048.0
2018-08-30 14:20:00,16.07,16.09,16.03,16.05,127040.0,16.07,16.09,16.03,16.05,127040.0
2018-08-30 14:30:00,16.05,16.11,16.05,16.11,100272.0,16.05,16.11,16.05,16.11,100272.0
2018-08-30 14:40:00,16.12,16.13,16.1,16.12,74228.0,16.12,16.13,16.1,16.12,74228.0
2018-08-30 14:50:00,16.12,16.12,16.1,16.11,69108.0,16.12,16.12,16.1,16.11,69108.0
2018-08-30 15:00:00,16.11,16.11,16.08,16.1,85640.0,16.11,16.11,16.08,16.1,85640.0
2018-08-30 15:10:00,16.1,16.11,16.1,16.1,80004.0,16.1,16.11,16.1,16.1,80004.0
2018-08-30 15:20:00,16.1,16.11,16.09,16.1,91092.0,16.1,16.11,16.09,16.1,91092.0
2018-08-30 15:30:00,16.1,16.11,16.08,16.09,81904.0,16.1,16.11,16.08,16.09,81904.0
2018-08-30 15:40:00,16.09,16.09,16.08,16.09,144452.0,16.09,16.09,16.08,16.09,144452.0
2018-08-30 15:50:00,16.08,16.11,16.08,16.1,277624.0,16.08,16.11,16.08,16.1,277624.0
2018-08-31 09:30:00,16.07,16.12,16.03,16.1,67328.0,16.07,16.12,16.03,16.1,67328.0
2018-08-31 09:40:00,16.1,16.14,16.09,16.09,70780.0,16.1,16.14,16.09,16.09,70780.0
2018-08-31 09:50:00,16.1,16.13,16.1,16.12,50120.0,16.1,16.13,16.1,16.12,50120.0
2018-08-31 10:00:00,16.11,16.12,16.1,16.11,63428.0,16.11,16.12,16.1,16.11,63428.0
2018-08-31 10:10:00,16.11,16.11,16.09,16.09,61304.0,16.11,16.11,16.09,16.09,61304.0
2018-08-31 10:20:00,16.09,16.1,16.06,16.07,66668.0,16.09,16.1,16.06,16.07,66668.0
2018-08-31 10:30:00,16.07,16.07,16.05,16.07,43624.0,16.07,16.07,16.05,16.07,43624.0
2018-08-31 10:40:00,16.07,16.09,16.07,16.08,42376.0,16.07,16.09,16.07,16.08,42376.0
2018-08-31 10:50:00,16.08,16.11,16.08,16.11,81524.0,16.08,16.11,16.08,16.11,81524.0
2018-08-31 11:00:00,16.11,16.12,16.09,16.09,61796.0,16.11,16.12,16.09,16.09,61796.0
2018-08-31 11:10:00,16.09,16.11,16.09,16.1,33776.0,16.09,16.11,16.09,16.1,33776.0
2018-08-31 11:20:00,16.1,16.11,16.09,16.09,39720.0,16.1,16.11,16.09,16.09,39720.0
2018-08-31 11:30:00,16.09,16.12,16.09,16.12,50056.0,16.09,16.12,16.09,16.12,50056.0
2018-08-31 11:40:00,16.12,16.12,16.09,16.1,34128.0,16.12,16.12,16.09,16.1,34128.0
2018-08-31 11:50:00,16.1,16.1,16.09,16.1,42860.0,16.1,16.1,16.09,16.1,42860.0
2018-08-31 12:00:00,16.09,16.09,16.07,16.08,44856.0,16.09,16.09,16.07,16.08,44856.0
2018-08-31 12:10:00,16.08,16.1,16.08,16.09,42380.0,16.08,16.1,16.08,16.09,42380.0
2018-08-31 12:20:00,16.1,16.1,16.08,16.09,34800.0,16.1,16.1,16.08,16.09,34800.0
2018-08-31 12:30:00,16.09,16.1,16.07,16.08,56292.0,16.09,16.1,16.07,16.08,56292.0
2018-08-31 12:40:00,16.08,16.08,16.07,16.08,47312.0,16.08,16.08,16.07,16.08,47312.0
2018-08-31 12:50:00,16.08,16.09,16.08,16.08,45544.0,16.08,16.09,16.08,16.08,45544.0
2018-08-31 13:00:00,16.08,16.08,16.07,16.08,17580.0,16.08,16.08,16.07,16.08,17580.0
2018-08-31 13:10:00,16.08,16.08,16.07,16.07,36528.0,16.08,16.08,16.07,16.07,36528.0
2018-08-31 13:20:00,16.07,16.07,16.06,16.07,30404.0,16.07,16.07,16.06,16.07,30404.0
2018-08-31 13:30:00,16.07,16.08,16.05,16.07,71996.0,16.07,16.08,16.05,16.07,71996.0
2018-08-31 13:40:00,16.07,16.08,16.07,16.08,20240.0,16.07,16.08,16.07,16.08,20240.0
2018-08-31 13:50:00,16.08,16.08,16.07,16.08,41444.0,16.08,16.08,16.07,16.08,41444.0
2018-08-31 14:00:00,16.08,16.08,16.06,16.06,54756.0,16.08,16.08,16.06,16.06,54756.0
2018-08-31 14:10:00,16.06,16.06,16.05,16.05,34000.0,16.06,16.06,16.05,16.05,34000.0
2018-08-31 14:20:00,16.06,16.06,16.05,16.05,26004.0,16.06,16.06,16.05,16.05,26004.0
2018-08-31 14:30:00,16.05,16.06,16.04,16.05,36980.0,16.05,16.06,16.04,16.05,36980.0
2018-08-31 14:40:00,16.05,16.06,16.04,16.06,68880.0,16.05,16.06,16.04,16.06,68880.0
2018-08-31 14:50:00,16.06,16.06,16.05,16.05,61952.0,16.06,16.06,16.05,16.05,61952.0
2018-08-31 15:00:00,16.05,16.07,16.05,16.06,43340.0,16.05,16.07,16.05,16.06,43340.0
2018-08-31 15:10:00,16.06,16.08,16.05,16.07,62864.0,16.06,16.08,16.05,16.07,62864.0
2018-08-31 15:20:00,16.07,16.07,16.04,16.04,84676.0,16.07,16.07,16.04,16.04,84676.0
2018-08-31 15:30:00,16.05,16.08,16.05,16.07,95592.0,16.05,16.08,16.05,16.07,95592.0
2018-08-31 15:40:00,16.07,16.08,16.06,16.08,235400.0,16.07,16.08,16.06,16.08,235400.0
2018-08-31 15:50:00,16.08,16.09,16.07,16.08,384568.0,16.08,16.09,16.07,16.08,384568.0
2018-09-04 09:30:00,16.18,16.18,16.09,16.16,308000.0,16.18,16.18,16.09,16.16,308000.0
2018-09-04 09:40:00,16.16,16.18,16.14,16.16,103200.0,16.16,16.18,16.14,16.16,103200.0
2018-09-04 09:50:00,16.15,16.19,16.15,16.17,31764.0,16.15,16.19,16.15,16.17,31764.0
2018-09-04 10:00:00,16.18,16.2,16.14,16.15,103488.0,16.18,16.2,16.14,16.15,103488.0
2018-09-04 10:10:00,16.15,16.15,16.1,16.12,159460.0,16.15,16.15,16.1,16.12,159460.0
2018-09-04 10:20:00,16.12,16.14,16.12,16.13,116080.0,16.12,16.14,16.12,16.13,116080.0
2018-09-04 10:30:00,16.13,16.14,16.11,16.14,103900.0,16.13,16.14,16.11,16.14,103900.0
2018-09-04 10:40:00,16.14,16.15,16.11,16.15,166320.0,16.14,16.15,16.11,16.15,166320.0
2018-09-04 10:50:00,16.15,16.21,16.14,16.18,125712.0,16.15,16.21,16.14,16.18,125712.0
2018-09-04 11:00:00,16.18,16.2,16.16,16.17,67780.0,16.18,16.2,16.16,16.17,67780.0
2018-09-04 11:10:00,16.17,16.17,16.14,16.14,162744.0,16.17,16.17,16.14,16.14,162744.0
2018-09-04 11:20:00,16.14,16.14,16.11,16.12,97884.0,16.14,16.14,16.11,16.12,97884.0
2018-09-04 11:30:00,16.12,16.15,16.12,16.15,63384.0,16.12,16.15,16.12,16.15,63384.0
2018-09-04 11:40:00,16.15,16.15,16.12,16.13,100220.0,16.15,16.15,16.12,16.13,100220.0
2018-09-04 11:50:00,16.13,16.13,16.11,16.13,68208.0,16.13,16.13,16.11,16.13,68208.0
2018-09-04 12:00:00,16.13,16.14,16.12,16.13,57788.0,16.13,16.14,16.12,16.13,57788.0
2018-09-04 12:10:00,16.13,16.16,16.12,16.16,43268.0,16.13,16.16,16.12,16.16,43268.0
2018-09-04 12:20:00,16.16,16.16,16.11,16.12,110860.0,16.16,16.16,16.11,16.12,110860.0
2018-09-04 12:30:00,16.12,16.13,16.1,16.11,86272.0,16.12,16.13,16.1,16.11,86272.0
2018-09-04 12:40:00,16.11,16.13,16.11,16.12,577196.0,16.11,16.13,16.11,16.12,577196.0
2018-09-04 12:50:00,16.12,16.15,16.12,16.15,61768.0,16.12,16.15,16.12,16.15,61768.0
2018-09-04 13:00:00,16.14,16.17,16.14,16.17,83908.0,16.14,16.17,16.14,16.17,83908.0
2018-09-04 13:10:00,16.17,16.19,16.15,16.16,163164.0,16.17,16.19,16.15,16.16,163164.0
2018-09-04 13:20:00,16.16,16.18,16.16,16.18,83084.0,16.16,16.18,16.16,16.18,83084.0
2018-09-04 13:30:00,16.18,16.19,16.17,16.17,55500.0,16.18,16.19,16.17,16.17,55500.0
2018-09-04 13:40:00,16.17,16.19,16.16,16.18,81664.0,16.17,16.19,16.16,16.18,81664.0
2018-09-04 13:50:00,16.19,16.2,16.18,16.2,126172.0,16.19,16.2,16.18,16.2,126172.0
2018-09-04 14:00:00,16.2,16.23,16.2,16.22,111004.0,16.2,16.23,16.2,16.22,111004.0
2018-09-04 14:10:00,16.22,16.24,16.21,16.23,54980.0,16.22,16.24,16.21,16.23,54980.0
2018-09-04 14:20:00,16.24,16.26,16.23,16.25,91296.0,16.24,16.26,16.23,16.25,91296.0
2018-09-04 14:30:00,16.25,16.27,16.25,16.25,57284.0,16.25,16.27,16.25,16.25,57284.0
2018-09-04 14:40:00,16.25,16.25,16.23,16.23,130184.0,16.25,16.25,16.23,16.23,130184.0
2018-09-04 14:50:00,16.23,16.24,16.23,16.23,72376.0,16.23,16.24,16.23,16.23,72376.0
2018-09-04 15:00:00,16.24,16.25,16.22,16.24,106380.0,16.24,16.25,16.22,16.24,106380.0
2018-09-04 15:10:00,16.24,16.25,16.24,16.25,98264.0,16.24,16.25,16.24,16.25,98264.0
2018-09-04 15:20:00,16.25,16.26,16.23,16.23,133344.0,16.25,16.26,16.23,16.23,133344.0
2018-09-04 15:30:00,16.23,16.23,16.22,16.23,135848.0,16.23,16.23,16.22,16.23,135848.0
2018-09-04 15:40:00,16.23,16.23,16.2,16.2,260676.0,16.23,16.23,16.2,16.2,260676.0
2018-09-04 15:50:00,16.2,16.23,16.18,16.22,379788.0,16.2,16.23,16.18,16.22,379788.0
2018-09-05 09:30:00,16.19,16.2,16.16,16.16,72536.0,16.19,16.2,16.16,16.16,72536.0
2018-09-05 09:40:00,16.16,16.18,16.14,16.18,84532.0,16.16,16.18,16.14,16.18,84532.0
2018-09-05 09:50:00,16.18,16.18,16.12,16.12,72216.0,16.18,16.18,16.12,16.12,72216.0
2018-09-05 10:00:00,16.11,16.12,16.06,16.09,126688.0,16.11,16.12,16.06,16.09,126688.0
2018-09-05 10:10:00,16.09,16.09,16.01,16.02,85268.0,16.09,16.09,16.01,16.02,85268.0
2018-09-05 10:20:00,16.01,16.02,15.96,16.02,138188.0,16.01,16.02,15.96,16.02,138188.0
2018-09-05 10:30:00,16.01,16.02,15.94,15.96,123988.0,16.01,16.02,15.94,15.96,123988.0
2018-09-05 10:40:00,15.96,16.0,15.95,16.0,80012.0,15.96,16.0,15.95,16.0,80012.0
2018-09-05 10:50:00,16.0,16.01,15.97,16.0,113892.0,16.0,16.01,15.97,16.0,113892.0
2018-09-05 11:00:00,16.0,16.02,16.0,16.0,91852.0,16.0,16.02,16.0,16.0,91852.0
2018-09-05 11:10:00,15.99,16.03,15.99,16.02,65512.0,15.99,16.03,15.99,16.02,65512.0
2018-09-05 11:20:00,16.02,16.02,16.0,16.0,63996.0,16.02,16.02,16.0,16.0,63996.0
2018-09-05 11:30:00,16.0,16.0,15.98,16.0,71604.0,16.0,16.0,15.98,16.0,71604.0
2018-09-05 11:40:00,16.0,16.01,15.99,16.0,161908.0,16.0,16.01,15.99,16.0,161908.0
2018-09-05 11:50:00,16.0,16.05,16.0,16.04,136556.0,16.0,16.05,16.0,16.04,136556.0
2018-09-05 12:00:00,16.04,16.06,16.04,16.04,119644.0,16.04,16.06,16.04,16.04,119644.0
2018-09-05 12:10:00,16.04,16.07,16.03,16.07,94340.0,16.04,16.07,16.03,16.07,94340.0
2018-09-05 12:20:00,16.07,16.07,16.05,16.06,33600.0,16.07,16.07,16.05,16.06,33600.0
2018-09-05 12:30:00,16.06,16.13,16.06,16.13,46804.0,16.06,16.13,16.06,16.13,46804.0
2018-09-05 12:40:00,16.13,16.13,16.11,16.12,50400.0,16.13,16.13,16.11,16.12,50400.0
2018-09-05 12:50:00,16.12,16.12,16.09,16.09,57868.0,16.12,16.12,16.09,16.09,57868.0
2018-09-05 13:00:00,16.09,16.12,16.09,16.11,77876.0,16.09,16.12,16.09,16.11,77876.0
2018-09-05 13:10:00,16.12,16.15,16.11,16.14,112108.0,16.12,16.15,16.11,16.14,112108.0
2018-09-05 13:20:00,16.14,16.15,16.14,16.14,55796.0,16.14,16.15,16.14,16.14,55796.0
2018-09-05 13:30:00,16.14,16.17,16.14,16.16,73688.0,16.14,16.17,16.14,16.16,73688.0
2018-09-05 13:40:00,16.16,16.2,16.15,16.18,72120.0,16.16,16.2,16.15,16.18,72120.0
2018-09-05 13:50:00,16.18,16.19,16.18,16.18,58668.0,16.18,16.19,16.18,16.18,58668.0
2018-09-05 14:00:00,16.18,16.18,16.16,16.17,53168.0,16.18,16.18,16.16,16.17,53168.0
2018-09-05 14:10:00,16.17,16.18,16.16,16.18,77324.0,16.17,16.18,16.16,16.18,77324.0
2018-09-05 14:20:00,16.18,16.18,16.14,16.16,83544.0,16.18,16.18,16.14,16.16,83544.0
2018-09-05 14:30:00,16.16,16.18,16.16,16.18,66008.0,16.16,16.18,16.16,16.18,66008.0
2018-09-05 14:40:00,16.18,16.18,16.17,16.18,66264.0,16.18,16.18,16.17,16.18,66264.0
2018-09-05 14:50:00,16.18,16.18,16.16,16.18,65116.0,16.18,16.18,16.16,16.18,65116.0
2018-09-05 15:00:00,16.18,16.18,16.16,16.16,144336.0,16.18,16.18,16.16,16.16,144336.0
2018-09-05 15:10:00,16.17,16.19,16.16,16.18,281548.0,16.17,16.19,16.16,16.18,281548.0
2018-09-05 15:20:00,16.17,16.18,16.17,16.17,100600.0,16.17,16.18,16.17,16.17,100600.0
2018-09-05 15:30:00,16.17,16.18,16.16,16.17,100208.0,16.17,16.18,16.16,16.17,100208.0
2018-09-05 15:40:00,16.17,16.19,16.17,16.18,258272.0,16.17,16.19,16.17,16.18,258272.0
2018-09-05 15:50:00,16.18,16.18,16.13,16.17,607604.0,16.18,16.18,16.13,16.17,607604.0
2018-09-06 09:30:00,16.17,16.31,16.17,16.25,103232.0,16.17,16.31,16.17,16.25,103232.0
2018-09-06 09:40:00,16.25,16.32,16.22,16.32,48328.0,16.25,16.32,16.22,16.32,48328.0
2018-09-06 09:50:00,16.31,16.36,16.31,16.36,50884.0,16.31,16.36,16.31,16.36,50884.0
2018-09-06 10:00:00,16.37,16.38,16.28,16.29,84988.0,16.37,16.38,16.28,16.29,84988.0
2018-09-06 10:10:00,16.29,16.3,16.19,16.21,106032.0,16.29,16.3,16.19,16.21,106032.0
2018-09-06 10:20:00,16.2,16.26,16.17,16.26,48376.0,16.2,16.26,16.17,16.26,48376.0
2018-09-06 10:30:00,16.26,16.26,16.17,16.2,65388.0,16.26,16.26,16.17,16.2,65388.0
2018-09-06 10:40:00,16.2,16.21,16.14,16.14,59996.0,16.2,16.21,16.14,16.14,59996.0
2018-09-06 10:50:00,16.15,16.2,16.13,16.18,73192.0,16.15,16.2,16.13,16.18,73192.0
2018-09-06 11:00:00,16.18,16.18,16.12,16.13,87416.0,16.18,16.18,16.12,16.13,87416.0
2018-09-06 11:10:00,16.13,16.23,16.13,16.21,138324.0,16.13,16.23,16.13,16.21,138324.0
2018-09-06 11:20:00,16.21,16.26,16.21,16.25,64992.0,16.21,16.26,16.21,16.25,64992.0
2018-09-06 11:30:00,16.25,16.25,16.21,16.21,61540.0,16.25,16.25,16.21,16.21,61540.0
2018-09-06 11:40:00,16.21,16.23,16.2,16.22,55712.0,16.21,16.23,16.2,16.22,55712.0
2018-09-06 11:50:00,16.22,16.25,16.22,16.25,70172.0,16.22,16.25,16.22,16.25,70172.0
2018-09-06 12:00:00,16.24,16.25,16.23,16.25,55188.0,16.24,16.25,16.23,16.25,55188.0
2018-09-06 12:10:00,16.25,16.26,16.23,16.24,153336.0,16.25,16.26,16.23,16.24,153336.0
2018-09-06 12:20:00,16.24,16.26,16.23,16.26,102896.0,16.24,16.26,16.23,16.26,102896.0
2018-09-06 12:30:00,16.27,16.28,16.25,16.27,63964.0,16.27,16.28,16.25,16.27,63964.0
2018-09-06 12:40:00,16.27,16.29,16.26,16.26,83344.0,16.27,16.29,16.26,16.26,83344.0
2018-09-06 12:50:00,16.26,16.27,16.25,16.25,74828.0,16.26,16.27,16.25,16.25,74828.0
2018-09-06 13:00:00,16.25,16.26,16.24,16.26,74536.0,16.25,16.26,16.24,16.26,74536.0
2018-09-06 13:10:00,16.25,16.3,16.25,16.3,72144.0,16.25,16.3,16.25,16.3,72144.0
2018-09-06 13:20:00,16.3,16.31,16.29,16.29,56888.0,16.3,16.31,16.29,16.29,56888.0
2018-09-06 13:30:00,16.29,16.29,16.25,16.29,123920.0,16.29,16.29,16.25,16.29,123920.0
2018-09-06 13:40:00,16.29,16.31,16.29,16.3,92564.0,16.29,16.31,16.29,16.3,92564.0
2018-09-06 13:50:00,16.3,16.3,16.28,16.29,82508.0,16.3,16.3,16.28,16.29,82508.0
2018-09-06 14:00:00,16.29,16.3,16.27,16.3,72844.0,16.29,16.3,16.27,16.3,72844.0
2018-09-06 14:10:00,16.3,16.32,16.29,16.32,62744.0,16.3,16.32,16.29,16.32,62744.0
2018-09-06 14:20:00,16.33,16.37,16.32,16.34,290080.0,16.33,16.37,16.32,16.34,290080.0
2018-09-06 14:30:00,16.34,16.35,16.3,16.31,41036.0,16.34,16.35,16.3,16.31,41036.0
2018-09-06 14:40:00,16.31,16.32,16.29,16.29,52220.0,16.31,16.32,16.29,16.29,52220.0
2018-09-06 14:50:00,16.29,16.29,16.28,16.29,41172.0,16.29,16.29,16.28,16.29,41172.0
2018-09-06 15:00:00,16.29,16.3,16.28,16.3,75404.0,16.29,16.3,16.28,16.3,75404.0
2018-09-06 15:10:00,16.3,16.31,16.3,16.3,57384.0,16.3,16.31,16.3,16.3,57384.0
2018-09-06 15:20:00,16.3,16.31,16.3,16.31,63980.0,16.3,16.31,16.3,16.31,63980.0
2018-09-06 15:30:00,16.31,16.31,16.29,16.3,68772.0,16.31,16.31,16.29,16.3,68772.0
2018-09-06 15:40:00,16.3,16.3,16.29,16.3,108076.0,16.3,16.3,16.29,16.3,108076.0
2018-09-06 15:50:00,16.3,16.3,16.26,16.28,369808.0,16.3,16.3,16.26,16.28,369808.0
2018-09-07 09:30:00,16.29,16.42,16.26,16.36,159024.0,16.29,16.42,16.26,16.36,159024.0
2018-09-07 09:40:00,16.38,16.44,16.33,16.34,95508.0,16.38,16.44,16.33,16.34,95508.0
2018-09-07 09:50:00,16.34,16.38,16.32,16.32,82768.0,16.34,16.38,16.32,16.32,82768.0
2018-09-07 10:00:00,16.33,16.34,16.3,16.33,103880.0,16.33,16.34,16.3,16.33,103880.0
2018-09-07 10:10:00,16.33,16.39,16.33,16.39,128892.0,16.33,16.39,16.33,16.39,128892.0
2018-09-07 10:20:00,16.4,16.4,16.34,16.36,168836.0,16.4,16.4,16.34,16.36,168836.0
2018-09-07 10:30:00,16.36,16.4,16.36,16.39,71860.0,16.36,16.4,16.36,16.39,71860.0
2018-09-07 10:40:00,16.39,16.41,16.38,16.39,98520.0,16.39,16.41,16.38,16.39,98520.0
2018-09-07 10:50:00,16.39,16.4,16.37,16.37,141216.0,16.39,16.4,16.37,16.37,141216.0
2018-09-07 11:00:00,16.38,16.38,16.36,16.38,86940.0,16.38,16.38,16.36,16.38,86940.0
2018-09-07 11:10:00,16.38,16.4,16.37,16.39,45672.0,16.38,16.4,16.37,16.39,45672.0
2018-09-07 11:20:00,16.39,16.4,16.38,16.39,76476.0,16.39,16.4,16.38,16.39,76476.0
2018-09-07 11:30:00,16.39,16.42,16.39,16.42,93696.0,16.39,16.42,16.39,16.42,93696.0
2018-09-07 11:40:00,16.42,16.42,16.39,16.4,57688.0,16.42,16.42,16.39,16.4,57688.0
2018-09-07 11:50:00,16.4,16.4,16.38,16.38,66460.0,16.4,16.4,16.38,16.38,66460.0
2018-09-07 12:00:00,16.38,16.38,16.33,16.33,72400.0,16.38,16.38,16.33,16.33,72400.0
2018-09-07 12:10:00,16.33,16.36,16.33,16.35,28332.0,16.33,16.36,16.33,16.35,28332.0
2018-09-07 12:20:00,16.35,16.36,16.32,16.33,17896.0,16.35,16.36,16.32,16.33,17896.0
2018-09-07 12:30:00,16.34,16.35,16.32,16.33,34588.0,16.34,16.35,16.32,16.33,34588.0
2018-09-07 12:40:00,16.32,16.34,16.31,16.33,35720.0,16.32,16.34,16.31,16.33,35720.0
2018-09-07 12:50:00,16.33,16.35,16.33,16.34,44036.0,16.33,16.35,16.33,16.34,44036.0
2018-09-07 13:00:00,16.34,16.34,16.31,16.31,15724.0,16.34,16.34,16.31,16.31,15724.0
2018-09-07 13:10:00,16.31,16.32,16.3,16.31,32644.0,16.31,16.32,16.3,16.31,32644.0
2018-09-07 13:20:00,16.31,16.33,16.31,16.33,21036.0,16.31,16.33,16.31,16.33,21036.0
2018-09-07 13:30:00,16.33,16.34,16.3,16.3,18704.0,16.33,16.34,16.3,16.3,18704.0
2018-09-07 13:40:00,16.3,16.31,16.3,16.31,25208.0,16.3,16.31,16.3,16.31,25208.0
2018-09-07 13:50:00,16.3,16.31,16.29,16.3,35708.0,16.3,16.31,16.29,16.3,35708.0
2018-09-07 14:00:00,16.3,16.32,16.3,16.32,20648.0,16.3,16.32,16.3,16.32,20648.0
2018-09-07 14:10:00,16.32,16.34,16.3,16.3,42784.0,16.32,16.34,16.3,16.3,42784.0
2018-09-07 14:20:00,16.3,16.33,16.3,16.33,58172.0,16.3,16.33,16.3,16.33,58172.0
2018-09-07 14:30:00,16.33,16.34,16.32,16.34,93312.0,16.33,16.34,16.32,16.34,93312.0
2018-09-07 14:40:00,16.34,16.35,16.34,16.34,54992.0,16.34,16.35,16.34,16.34,54992.0
2018-09-07 14:50:00,16.34,16.35,16.33,16.34,45692.0,16.34,16.35,16.33,16.34,45692.0
2018-09-07 15:00:00,16.34,16.34,16.32,16.33,40024.0,16.34,16.34,16.32,16.33,40024.0
2018-09-07 15:10:00,16.33,16.35,16.33,16.35,35416.0,16.33,16.35,16.33,16.35,35416.0
2018-09-07 15:20:00,16.35,16.37,16.35,16.37,111884.0,16.35,16.37,16.35,16.37,111884.0
2018-09-07 15:30:00,16.37,16.37,16.35,16.37,145072.0,16.37,16.37,16.35,16.37,145072.0
2018-09-07 15:40:00,16.37,16.38,16.36,16.38,140272.0,16.37,16.38,16.36,16.38,140272.0
2018-09-07 15:50:00,16.38,16.39,16.35,16.39,490504.0,16.38,16.39,16.35,16.39,490504.0
2018-09-10 09:30:00,16.48,16.59,16.48,16.48,142372.0,16.48,16.59,16.48,16.48,142372.0
2018-09-10 09:40:00,16.48,16.55,16.47,16.53,131084.0,16.48,16.55,16.47,16.53,131084.0
2018-09-10 09:50:00,16.53,16.55,16.48,16.53,75188.0,16.53,16.55,16.48,16.53,75188.0
2018-09-10 10:00:00,16.53,16.56,16.53,16.55,69332.0,16.53,16.56,16.53,16.55,69332.0
2018-09-10 10:10:00,16.55,16.58,16.54,16.58,68888.0,16.55,16.58,16.54,16.58,68888.0
2018-09-10 10:20:00,16.58,16.59,16.55,16.57,46612.0,16.58,16.59,16.55,16.57,46612.0
2018-09-10 10:30:00,16.57,16.58,16.53,16.55,64168.0,16.57,16.58,16.53,16.55,64168.0
2018-09-10 10:40:00,16.55,16.55,16.51,16.52,34944.0,16.55,16.55,16.51,16.52,34944.0
2018-09-10 10:50:00,16.52,16.54,16.5,16.5,39868.0,16.52,16.54,16.5,16.5,39868.0
2018-09-10 11:00:00,16.5,16.52,16.48,16.51,72488.0,16.5,16.52,16.48,16.51,72488.0
2018-09-10 11:10:00,16.51,16.55,16.51,16.54,41704.0,16.51,16.55,16.51,16.54,41704.0
2018-09-10 11:20:00,16.54,16.54,16.51,16.52,76060.0,16.54,16.54,16.51,16.52,76060.0
2018-09-10 11:30:00,16.53,16.54,16.48,16.49,63776.0,16.53,16.54,16.48,16.49,63776.0
2018-09-10 11:40:00,16.49,16.5,16.48,16.5,55152.0,16.49,16.5,16.48,16.5,55152.0
2018-09-10 11:50:00,16.5,16.52,16.5,16.5,26904.0,16.5,16.52,16.5,16.5,26904.0
2018-09-10 12:00:00,16.5,16.51,16.5,16.5,40104.0,16.5,16.51,16.5,16.5,40104.0
2018-09-10 12:10:00,16.5,16.51,16.49,16.49,43628.0,16.5,16.51,16.49,16.49,43628.0
2018-09-10 12:20:00,16.49,16.49,16.46,16.46,37564.0,16.49,16.49,16.46,16.46,37564.0
2018-09-10 12:30:00,16.46,16.48,16.46,16.47,33120.0,16.46,16.48,16.46,16.47,33120.0
2018-09-10 12:40:00,16.47,16.49,16.47,16.49,35540.0,16.47,16.49,16.47,16.49,35540.0
2018-09-10 12:50:00,16.48,16.49,16.48,16.49,43644.0,16.48,16.49,16.48,16.49,43644.0
2018-09-10 13:00:00,16.49,16.5,16.49,16.5,39192.0,16.49,16.5,16.49,16.5,39192.0
2018-09-10 13:10:00,16.5,16.51,16.5,16.5,49608.0,16.5,16.51,16.5,16.5,49608.0
2018-09-10 13:20:00,16.5,16.5,16.5,16.5,50556.0,16.5,16.5,16.5,16.5,50556.0
2018-09-10 13:30:00,16.5,16.5,16.49,16.49,55036.0,16.5,16.5,16.49,16.49,55036.0
2018-09-10 13:40:00,16.49,16.5,16.48,16.49,47740.0,16.49,16.5,16.48,16.49,47740.0
2018-09-10 13:50:00,16.49,16.51,16.49,16.51,44968.0,16.49,16.51,16.49,16.51,44968.0
2018-09-10 14:00:00,16.51,16.52,16.5,16.51,67508.0,16.51,16.52,16.5,16.51,67508.0
2018-09-10 14:10:00,16.51,16.51,16.5,16.51,27636.0,16.51,16.51,16.5,16.51,27636.0
2018-09-10 14:20:00,16.51,16.53,16.51,16.52,57960.0,16.51,16.53,16.51,16.52,57960.0
2018-09-10 14:30:00,16.52,16.53,16.51,16.52,63596.0,16.52,16.53,16.51,16.52,63596.0
2018-09-10 14:40:00,16.52,16.52,16.5,16.51,52088.0,16.52,16.52,16.5,16.51,52088.0
2018-09-10 14:50:00,16.5,16.51,16.49,16.5,116128.0,16.5,16.51,16.49,16.5,116128.0
2018-09-10 15:00:00,16.5,16.51,16.5,16.51,63688.0,16.5,16.51,16.5,16.51,63688.0
2018-09-10 15:10:00,16.5,16.51,16.49,16.49,79496.0,16.5,16.51,16.49,16.49,79496.0
2018-09-10 15:20:00,16.5,16.5,16.49,16.49,51044.0,16.5,16.5,16.49,16.49,51044.0
2018-09-10 15:30:00,16.49,16.5,16.49,16.49,103784.0,16.49,16.5,16.49,16.49,103784.0
2018-09-10 15:40:00,16.49,16.49,16.48,16.49,101452.0,16.49,16.49,16.48,16.49,101452.0
2018-09-10 15:50:00,16.49,16.49,16.45,16.48,411516.0,16.49,16.49,16.45,16.48,411516.0
2018-09-11 09:30:00,16.46,16.52,16.43,16.48,134984.0,16.46,16.52,16.43,16.48,134984.0
2018-09-11 09:40:00,16.48,16.53,16.46,16.52,103540.0,16.48,16.53,16.46,16.52,103540.0
2018-09-11 09:50:00,16.53,16.59,16.51,16.51,97272.0,16.53,16.59,16.51,16.51,97272.0
2018-09-11 10:00:00,16.5,16.56,16.5,16.54,58476.0,16.5,16.56,16.5,16.54,58476.0
2018-09-11 10:10:00,16.54,16.55,16.52,16.55,100932.0,16.54,16.55,16.52,16.55,100932.0
2018-09-11 10:20:00,16.55,16.56,16.52,16.54,79720.0,16.55,16.56,16.52,16.54,79720.0
2018-09-11 10:30:00,16.55,16.55,16.52,16.52,50044.0,16.55,16.55,16.52,16.52,50044.0
2018-09-11 10:40:00,16.52,16.53,16.5,16.52,30636.0,16.52,16.53,16.5,16.52,30636.0
2018-09-11 10:50:00,16.52,16.54,16.52,16.53,104312.0,16.52,16.54,16.52,16.53,104312.0
2018-09-11 11:00:00,16.53,16.54,16.52,16.53,55468.0,16.53,16.54,16.52,16.53,55468.0
2018-09-11 11:10:00,16.53,16.54,16.51,16.53,44296.0,16.53,16.54,16.51,16.53,44296.0
2018-09-11 11:20:00,16.53,16.53,16.5,16.5,60996.0,16.53,16.53,16.5,16.5,60996.0
2018-09-11 11:30:00,16.5,16.52,16.5,16.52,127340.0,16.5,16.52,16.5,16.52,127340.0
2018-09-11 11:40:00,16.52,16.58,16.52,16.58,719384.0,16.52,16.58,16.52,16.58,719384.0
2018-09-11 11:50:00,16.58,16.62,16.58,16.61,110976.0,16.58,16.62,16.58,16.61,110976.0
2018-09-11 12:00:00,16.61,16.61,16.57,16.6,145048.0,16.61,16.61,16.57,16.6,145048.0
2018-09-11 12:10:00,16.6,16.6,16.56,16.56,99792.0,16.6,16.6,16.56,16.56,99792.0
2018-09-11 12:20:00,16.56,16.57,16.53,16.53,44064.0,16.56,16.57,16.53,16.53,44064.0
2018-09-11 12:30:00,16.54,16.55,16.54,16.54,39388.0,16.54,16.55,16.54,16.54,39388.0
2018-09-11 12:40:00,16.54,16.54,16.53,16.54,45616.0,16.54,16.54,16.53,16.54,45616.0
2018-09-11 12:50:00,16.54,16.57,16.54,16.57,41276.0,16.54,16.57,16.54,16.57,41276.0
2018-09-11 13:00:00,16.57,16.58,16.56,16.56,67076.0,16.57,16.58,16.56,16.56,67076.0
2018-09-11 13:10:00,16.56,16.58,16.56,16.57,54496.0,16.56,16.58,16.56,16.57,54496.0
2018-09-11 13:20:00,16.58,16.58,16.55,16.55,260016.0,16.58,16.58,16.55,16.55,260016.0
2018-09-11 13:30:00,16.55,16.56,16.54,16.56,35632.0,16.55,16.56,16.54,16.56,35632.0
2018-09-11 13:40:00,16.56,16.56,16.55,16.56,49992.0,16.56,16.56,16.55,16.56,49992.0
2018-09-11 13:50:00,16.56,16.57,16.56,16.56,69596.0,16.56,16.57,16.56,16.56,69596.0
2018-09-11 14:00:00,16.56,16.57,16.56,16.57,79272.0,16.56,16.57,16.56,16.57,79272.0
2018-09-11 14:10:00,16.57,16.59,16.57,16.59,49828.0,16.57,16.59,16.57,16.59,49828.0
2018-09-11 14:20:00,16.59,16.61,16.59,16.61,68136.0,16.59,16.61,16.59,16.61,68136.0
2018-09-11 14:30:00,16.61,16.61,16.6,16.6,126648.0,16.61,16.61,16.6,16.6,126648.0
2018-09-11 14:40:00,16.6,16.6,16.58,16.58,46548.0,16.6,16.6,16.58,16.58,46548.0
2018-09-11 14:50:00,16.58,16.59,16.58,16.59,62904.0,16.58,16.59,16.58,16.59,62904.0
2018-09-11 15:00:00,16.58,16.59,16.58,16.59,74388.0,16.58,16.59,16.58,16.59,74388.0
2018-09-11 15:10:00,16.59,16.59,16.58,16.59,86940.0,16.59,16.59,16.58,16.59,86940.0
2018-09-11 15:20:00,16.59,16.6,16.58,16.59,87868.0,16.59,16.6,16.58,16.59,87868.0
2018-09-11 15:30:00,16.59,16.6,16.58,16.6,141360.0,16.59,16.6,16.58,16.6,141360.0
2018-09-11 15:40:00,16.6,16.61,16.58,16.59,202184.0,16.6,16.61,16.58,16.59,202184.0
2018-09-11 15:50:00,16.58,16.62,16.58,16.61,713516.0,16.58,16.62,16.58,16.61,713516.0
2018-09-12 09:30:00,16.61,16.68,16.57,16.58,128116.0,16.61,16.68,16.57,16.58,128116.0
2018-09-12 09:40:00,16.58,16.61,16.53,16.55,128236.0,16.58,16.61,16.53,16.55,128236.0
2018-09-12 09:50:00,16.54,16.59,16.51,16.52,92800.0,16.54,16.59,16.51,16.52,92800.0
2018-09-12 10:00:00,16.52,16.54,16.51,16.51,72404.0,16.52,16.54,16.51,16.51,72404.0
2018-09-12 10:10:00,16.51,16.52,16.48,16.5,107928.0,16.51,16.52,16.48,16.5,107928.0
2018-09-12 10:20:00,16.49,16.5,16.47,16.48,53996.0,16.49,16.5,16.47,16.48,53996.0
2018-09-12 10:30:00,16.48,16.49,16.42,16.47,112164.0,16.48,16.49,16.42,16.47,112164.0
2018-09-12 10:40:00,16.48,16.5,16.42,16.42,77456.0,16.48,16.5,16.42,16.42,77456.0
2018-09-12 10:50:00,16.42,16.43,16.37,16.4,104688.0,16.42,16.43,16.37,16.4,104688.0
2018-09-12 11:00:00,16.4,16.45,16.39,16.44,90104.0,16.4,16.45,16.39,16.44,90104.0
2018-09-12 11:10:00,16.44,16.5,16.44,16.49,109260.0,16.44,16.5,16.44,16.49,109260.0
2018-09-12 11:20:00,16.5,16.5,16.46,16.47,60288.0,16.5,16.5,16.46,16.47,60288.0
2018-09-12 11:30:00,16.48,16.48,16.43,16.43,68364.0,16.48,16.48,16.43,16.43,68364.0
2018-09-12 11:40:00,16.43,16.47,16.43,16.47,60696.0,16.43,16.47,16.43,16.47,60696.0
2018-09-12 11:50:00,16.46,16.48,16.44,16.48,70224.0,16.46,16.48,16.44,16.48,70224.0
2018-09-12 12:00:00,16.48,16.52,16.48,16.5,61616.0,16.48,16.52,16.48,16.5,61616.0
2018-09-12 12:10:00,16.49,16.52,16.49,16.51,40072.0,16.49,16.52,16.49,16.51,40072.0
2018-09-12 12:20:00,16.52,16.54,16.52,16.54,44960.0,16.52,16.54,16.52,16.54,44960.0
2018-09-12 12:30:00,16.55,16.55,16.54,16.55,60512.0,16.55,16.55,16.54,16.55,60512.0
2018-09-12 12:40:00,16.55,16.58,16.55,16.56,64584.0,16.55,16.58,16.55,16.56,64584.0
2018-09-12 12:50:00,16.56,16.58,16.55,16.56,61752.0,16.56,16.58,16.55,16.56,61752.0
2018-09-12 13:00:00,16.56,16.58,16.56,16.57,68004.0,16.56,16.58,16.56,16.57,68004.0
2018-09-12 13:10:00,16.57,16.58,16.54,16.55,67436.0,16.57,16.58,16.54,16.55,67436.0
2018-09-12 13:20:00,16.55,16.57,16.55,16.56,57364.0,16.55,16.57,16.55,16.56,57364.0
2018-09-12 13:30:00,16.55,16.56,16.55,16.55,61140.0,16.55,16.56,16.55,16.55,61140.0
2018-09-12 13:40:00,16.55,16.56,16.53,16.54,62576.0,16.55,16.56,16.53,16.54,62576.0
2018-09-12 13:50:00,16.54,16.55,16.54,16.54,69580.0,16.54,16.55,16.54,16.54,69580.0
2018-09-12 14:00:00,16.55,16.56,16.54,16.54,60508.0,16.55,16.56,16.54,16.54,60508.0
2018-09-12 14:10:00,16.54,16.55,16.52,16.52,106900.0,16.54,16.55,16.52,16.52,106900.0
2018-09-12 14:20:00,16.53,16.53,16.53,16.53,56476.0,16.53,16.53,16.53,16.53,56476.0
2018-09-12 14:30:00,16.53,16.54,16.53,16.53,91052.0,16.53,16.54,16.53,16.53,91052.0
2018-09-12 14:40:00,16.53,16.53,16.5,16.53,65896.0,16.53,16.53,16.5,16.53,65896.0
2018-09-12 14:50:00,16.53,16.53,16.51,16.52,87996.0,16.53,16.53,16.51,16.52,87996.0
2018-09-12 15:00:00,16.52,16.53,16.5,16.5,111524.0,16.52,16.53,16.5,16.5,111524.0
2018-09-12 15:10:00,16.5,16.52,16.5,16.52,113740.0,16.5,16.52,16.5,16.52,113740.0
2018-09-12 15:20:00,16.52,16.52,16.5,16.52,122136.0,16.52,16.52,16.5,16.52,122136.0
2018-09-12 15:30:00,16.52,16.55,16.52,16.55,170408.0,16.52,16.55,16.52,16.55,170408.0
2018-09-12 15:40:00,16.55,16.58,16.54,16.57,239088.0,16.55,16.58,16.54,16.57,239088.0
2018-09-12 15:50:00,16.57,16.59,16.56,16.56,437824.0,16.57,16.59,16.56,16.56,437824.0
2018-09-13 09:30:00,16.6,16.67,16.59,16.64,76464.0,16.6,16.67,16.59,16.64,76464.0
2018-09-13 09:40:00,16.64,16.76,16.64,16.75,118700.0,16.64,16.76,16.64,16.75,118700.0
2018-09-13 09:50:00,16.75,16.77,16.66,16.69,96604.0,16.75,16.77,16.66,16.69,96604.0
2018-09-13 10:00:00,16.69,16.69,16.62,16.66,42680.0,16.69,16.69,16.62,16.66,42680.0
2018-09-13 10:10:00,16.64,16.65,16.6,16.61,21520.0,16.64,16.65,16.6,16.61,21520.0
2018-09-13 10:20:00,16.61,16.65,16.6,16.63,54440.0,16.61,16.65,16.6,16.63,54440.0
2018-09-13 10:30:00,16.62,16.64,16.58,16.58,61284.0,16.62,16.64,16.58,16.58,61284.0
2018-09-13 10:40:00,16.58,16.61,16.57,16.61,46116.0,16.58,16.61,16.57,16.61,46116.0
2018-09-13 10:50:00,16.6,16.6,16.55,16.56,49848.0,16.6,16.6,16.55,16.56,49848.0
2018-09-13 11:00:00,16.55,16.61,16.54,16.61,91312.0,16.55,16.61,16.54,16.61,91312.0
2018-09-13 11:10:00,16.61,16.61,16.57,16.57,44408.0,16.61,16.61,16.57,16.57,44408.0
2018-09-13 11:20:00,16.57,16.6,16.57,16.57,36916.0,16.57,16.6,16.57,16.57,36916.0
2018-09-13 11:30:00,16.57,16.59,16.56,16.59,53284.0,16.57,16.59,16.56,16.59,53284.0
2018-09-13 11:40:00,16.58,16.58,16.54,16.56,107920.0,16.58,16.58,16.54,16.56,107920.0
2018-09-13 11:50:00,16.56,16.59,16.56,16.58,38972.0,16.56,16.59,16.56,16.58,38972.0
2018-09-13 12:00:00,16.58,16.59,16.55,16.56,51028.0,16.58,16.59,16.55,16.56,51028.0
2018-09-13 12:10:00,16.56,16.58,16.55,16.58,28876.0,16.56,16.58,16.55,16.58,28876.0
2018-09-13 12:20:00,16.58,16.58,16.56,16.56,20804.0,16.58,16.58,16.56,16.56,20804.0
2018-09-13 12:30:00,16.56,16.59,16.56,16.58,32156.0,16.56,16.59,16.56,16.58,32156.0
2018-09-13 12:40:00,16.58,16.59,16.56,16.57,22104.0,16.58,16.59,16.56,16.57,22104.0
2018-09-13 12:50:00,16.56,16.57,16.56,16.56,15432.0,16.56,16.57,16.56,16.56,15432.0
2018-09-13 13:00:00,16.56,16.57,16.55,16.55,30924.0,16.56,16.57,16.55,16.55,30924.0
2018-09-13 13:10:00,16.55,16.55,16.52,16.53,37948.0,16.55,16.55,16.52,16.53,37948.0
2018-09-13 13:20:00,16.54,16.54,16.52,16.53,20232.0,16.54,16.54,16.52,16.53,20232.0
2018-09-13 13:30:00,16.53,16.53,16.51,16.52,28392.0,16.53,16.53,16.51,16.52,28392.0
2018-09-13 13:40:00,16.53,16.53,16.51,16.51,25336.0,16.53,16.53,16.51,16.51,25336.0
2018-09-13 13:50:00,16.5,16.52,16.5,16.52,26300.0,16.5,16.52,16.5,16.52,26300.0
2018-09-13 14:00:00,16.52,16.54,16.51,16.54,39000.0,16.52,16.54,16.51,16.54,39000.0
2018-09-13 14:10:00,16.54,16.54,16.5,16.51,38480.0,16.54,16.54,16.5,16.51,38480.0
2018-09-13 14:20:00,16.5,16.52,16.5,16.51,31652.0,16.5,16.52,16.5,16.51,31652.0
2018-09-13 14:30:00,16.51,16.53,16.51,16.52,45384.0,16.51,16.53,16.51,16.52,45384.0
2018-09-13 14:40:00,16.52,16.52,16.5,16.51,67496.0,16.52,16.52,16.5,16.51,67496.0
2018-09-13 14:50:00,16.52,16.52,16.5,16.52,29408.0,16.52,16.52,16.5,16.52,29408.0
2018-09-13 15:00:00,16.52,16.52,16.5,16.51,57000.0,16.52,16.52,16.5,16.51,57000.0
2018-09-13 15:10:00,16.51,16.52,16.5,16.51,53260.0,16.51,16.52,16.5,16.51,53260.0
2018-09-13 15:20:00,16.51,16.51,16.49,16.5,56116.0,16.51,16.51,16.49,16.5,56116.0
2018-09-13 15:30:00,16.5,16.5,16.49,16.49,58256.0,16.5,16.5,16.49,16.49,58256.0
2018-09-13 15:40:00,16.49,16.5,16.49,16.49,83748.0,16.49,16.5,16.49,16.49,83748.0
2018-09-13 15:50:00,16.49,16.51,16.48,16.51,247512.0,16.49,16.51,16.48,16.51,247512.0
2018-09-14 09:30:00,16.57,16.7,16.51,16.65,180040.0,16.57,16.7,16.51,16.65,180040.0
2018-09-14 09:40:00,16.65,16.67,16.59,16.6,38648.0,16.65,16.67,16.59,16.6,38648.0
2018-09-14 09:50:00,16.59,16.61,16.56,16.58,51352.0,16.59,16.61,16.56,16.58,51352.0
2018-09-14 10:00:00,16.58,16.59,16.53,16.53,25680.0,16.58,16.59,16.53,16.53,25680.0
2018-09-14 10:10:00,16.53,16.59,16.53,16.59,83612.0,16.53,16.59,16.53,16.59,83612.0
2018-09-14 10:20:00,16.57,16.58,16.54,16.56,72704.0,16.57,16.58,16.54,16.56,72704.0
2018-09-14 10:30:00,16.57,16.59,16.56,16.57,36760.0,16.57,16.59,16.56,16.57,36760.0
2018-09-14 10:40:00,16.56,16.56,16.51,16.51,62952.0,16.56,16.56,16.51,16.51,62952.0
2018-09-14 10:50:00,16.51,16.52,16.49,16.49,64136.0,16.51,16.52,16.49,16.49,64136.0
2018-09-14 11:00:00,16.5,16.52,16.48,16.52,75600.0,16.5,16.52,16.48,16.52,75600.0
2018-09-14 11:10:00,16.52,16.53,16.49,16.5,54564.0,16.52,16.53,16.49,16.5,54564.0
2018-09-14 11:20:00,16.49,16.5,16.48,16.49,112964.0,16.49,16.5,16.48,16.49,112964.0
2018-09-14 11:30:00,16.49,16.49,16.47,16.47,76636.0,16.49,16.49,16.47,16.47,76636.0
2018-09-14 11:40:00,16.47,16.47,16.44,16.44,106476.0,16.47,16.47,16.44,16.44,106476.0
2018-09-14 11:50:00,16.43,16.47,16.43,16.47,104928.0,16.43,16.47,16.43,16.47,104928.0
2018-09-14 12:00:00,16.47,16.48,16.39,16.39,279828.0,16.47,16.48,16.39,16.39,279828.0
2018-09-14 12:10:00,16.39,16.42,16.35,16.38,107312.0,16.39,16.42,16.35,16.38,107312.0
2018-09-14 12:20:00,16.39,16.4,16.36,16.37,69216.0,16.39,16.4,16.36,16.37,69216.0
2018-09-14 12:30:00,16.37,16.38,16.35,16.36,81128.0,16.37,16.38,16.35,16.36,81128.0
2018-09-14 12:40:00,16.36,16.36,16.34,16.34,121288.0,16.36,16.36,16.34,16.34,121288.0
2018-09-14 12:50:00,16.34,16.35,16.31,16.32,146356.0,16.34,16.35,16.31,16.32,146356.0
2018-09-14 13:00:00,16.31,16.32,16.28,16.32,223456.0,16.31,16.32,16.28,16.32,223456.0
2018-09-14 13:10:00,16.32,16.33,16.28,16.29,86912.0,16.32,16.33,16.28,16.29,86912.0
2018-09-14 13:20:00,16.29,16.31,16.29,16.3,70392.0,16.29,16.31,16.29,16.3,70392.0
2018-09-14 13:30:00,16.3,16.3,16.28,16.3,64468.0,16.3,16.3,16.28,16.3,64468.0
2018-09-14 13:40:00,16.3,16.3,16.26,16.27,114212.0,16.3,16.3,16.26,16.27,114212.0
2018-09-14 13:50:00,16.27,16.28,16.27,16.27,118440.0,16.27,16.28,16.27,16.27,118440.0
2018-09-14 14:00:00,16.27,16.28,16.26,16.27,100948.0,16.27,16.28,16.26,16.27,100948.0
2018-09-14 14:10:00,16.27,16.27,16.23,16.24,132288.0,16.27,16.27,16.23,16.24,132288.0
2018-09-14 14:20:00,16.23,16.24,16.18,16.2,158508.0,16.23,16.24,16.18,16.2,158508.0
2018-09-14 14:30:00,16.2,16.22,16.16,16.21,156968.0,16.2,16.22,16.16,16.21,156968.0
2018-09-14 14:40:00,16.21,16.22,16.18,16.22,109732.0,16.21,16.22,16.18,16.22,109732.0
2018-09-14 14:50:00,16.22,16.23,16.2,16.22,89776.0,16.22,16.23,16.2,16.22,89776.0
2018-09-14 15:00:00,16.23,16.25,16.23,16.24,62780.0,16.23,16.25,16.23,16.24,62780.0
2018-09-14 15:10:00,16.24,16.25,16.23,16.23,96128.0,16.24,16.25,16.23,16.23,96128.0
2018-09-14 15:20:00,16.23,16.24,16.23,16.23,130664.0,16.23,16.24,16.23,16.23,130664.0
2018-09-14 15:30:00,16.23,16.24,16.22,16.22,169192.0,16.23,16.24,16.22,16.22,169192.0
2018-09-14 15:40:00,16.22,16.22,16.2,16.21,290264.0,16.22,16.22,16.2,16.21,290264.0
2018-09-14 15:50:00,16.21,16.23,16.2,16.21,736232.0,16.21,16.23,16.2,16.21,736232.0
2018-09-17 09:30:00,16.24,16.3,15.91,15.96,248768.0,16.24,16.3,15.91,15.96,248768.0
2018-09-17 09:40:00,15.97,15.99,15.89,15.99,99248.0,15.97,15.99,15.89,15.99,99248.0
2018-09-17 09:50:00,15.99,16.03,15.89,16.02,220056.0,15.99,16.03,15.89,16.02,220056.0
2018-09-17 10:00:00,16.01,16.06,15.96,15.98,140604.0,16.01,16.06,15.96,15.98,140604.0
2018-09-17 10:10:00,15.99,16.01,15.97,16.0,131888.0,15.99,16.01,15.97,16.0,131888.0
2018-09-17 10:20:00,16.0,16.05,15.99,16.05,84152.0,16.0,16.05,15.99,16.05,84152.0
2018-09-17 10:30:00,16.04,16.05,16.0,16.0,142688.0,16.04,16.05,16.0,16.0,142688.0
2018-09-17 10:40:00,16.0,16.01,15.96,15.98,168788.0,16.0,16.01,15.96,15.98,168788.0
2018-09-17 10:50:00,15.98,15.99,15.94,15.98,111052.0,15.98,15.99,15.94,15.98,111052.0
2018-09-17 11:00:00,15.98,16.04,15.97,16.03,127748.0,15.98,16.04,15.97,16.03,127748.0
2018-09-17 11:10:00,16.03,16.07,16.03,16.06,117088.0,16.03,16.07,16.03,16.06,117088.0
2018-09-17 11:20:00,16.06,16.08,16.04,16.06,77736.0,16.06,16.08,16.04,16.06,77736.0
2018-09-17 11:30:00,16.06,16.08,16.06,16.08,38980.0,16.06,16.08,16.06,16.08,38980.0
2018-09-17 11:40:00,16.08,16.09,16.05,16.07,75276.0,16.08,16.09,16.05,16.07,75276.0
2018-09-17 11:50:00,16.07,16.08,16.05,16.06,55768.0,16.07,16.08,16.05,16.06,55768.0
2018-09-17 12:00:00,16.07,16.09,16.06,16.07,76200.0,16.07,16.09,16.06,16.07,76200.0
2018-09-17 12:10:00,16.07,16.07,16.06,16.06,69076.0,16.07,16.07,16.06,16.06,69076.0
2018-09-17 12:20:00,16.06,16.06,16.03,16.04,98600.0,16.06,16.06,16.03,16.04,98600.0
2018-09-17 12:30:00,16.04,16.05,16.02,16.04,90860.0,16.04,16.05,16.02,16.04,90860.0
2018-09-17 12:40:00,16.05,16.08,16.04,16.07,115440.0,16.05,16.08,16.04,16.07,115440.0
2018-09-17 12:50:00,16.07,16.09,16.05,16.07,96636.0,16.07,16.09,16.05,16.07,96636.0
2018-09-17 13:00:00,16.07,16.08,16.05,16.06,51476.0,16.07,16.08,16.05,16.06,51476.0
2018-09-17 13:10:00,16.06,16.06,16.03,16.03,57620.0,16.06,16.06,16.03,16.03,57620.0
2018-09-17 13:20:00,16.03,16.03,15.99,15.99,68796.0,16.03,16.03,15.99,15.99,68796.0
2018-09-17 13:30:00,15.99,15.99,15.97,15.98,52380.0,15.99,15.99,15.97,15.98,52380.0
2018-09-17 13:40:00,15.97,16.03,15.97,16.02,62528.0,15.97,16.03,15.97,16.02,62528.0
2018-09-17 13:50:00,16.02,16.04,16.02,16.02,69064.0,16.02,16.04,16.02,16.02,69064.0
2018-09-17 14:00:00,16.02,16.03,16.0,16.03,71696.0,16.02,16.03,16.0,16.03,71696.0
2018-09-17 14:10:00,16.03,16.05,16.02,16.02,99668.0,16.03,16.05,16.02,16.02,99668.0
2018-09-17 14:20:00,16.02,16.03,16.0,16.01,84576.0,16.02,16.03,16.0,16.01,84576.0
2018-09-17 14:30:00,16.01,16.02,16.0,16.0,70172.0,16.01,16.02,16.0,16.0,70172.0
2018-09-17 14:40:00,16.0,16.0,15.97,15.99,71824.0,16.0,16.0,15.97,15.99,71824.0
2018-09-17 14:50:00,15.99,15.99,15.98,15.98,66164.0,15.99,15.99,15.98,15.98,66164.0
2018-09-17 15:00:00,15.99,15.99,15.97,15.97,89468.0,15.99,15.99,15.97,15.97,89468.0
2018-09-17 15:10:00,15.97,15.98,15.96,15.97,72960.0,15.97,15.98,15.96,15.97,72960.0
2018-09-17 15:20:00,15.96,15.97,15.95,15.97,113312.0,15.96,15.97,15.95,15.97,113312.0
2018-09-17 15:30:00,15.97,15.97,15.94,15.94,193908.0,15.97,15.97,15.94,15.94,193908.0
2018-09-17 15:40:00,15.94,15.96,15.94,15.94,272268.0,15.94,15.96,15.94,15.94,272268.0
2018-09-17 15:50:00,15.94,15.95,15.92,15.93,518860.0,15.94,15.95,15.92,15.93,518860.0
2018-09-18 09:30:00,15.92,16.03,15.92,16.02,110172.0,15.92,16.03,15.92,16.02,110172.0
2018-09-18 09:40:00,16.02,16.03,15.99,16.01,84944.0,16.02,16.03,15.99,16.01,84944.0
2018-09-18 09:50:00,16.01,16.05,15.98,15.99,129452.0,16.01,16.05,15.98,15.99,129452.0
2018-09-18 10:00:00,15.99,15.99,15.94,15.95,195756.0,15.99,15.99,15.94,15.95,195756.0
2018-09-18 10:10:00,15.95,15.98,15.94,15.98,183292.0,15.95,15.98,15.94,15.98,183292.0
2018-09-18 10:20:00,15.98,15.99,15.94,15.96,241500.0,15.98,15.99,15.94,15.96,241500.0
2018-09-18 10:30:00,15.96,15.98,15.95,15.96,323604.0,15.96,15.98,15.95,15.96,323604.0
2018-09-18 10:40:00,15.96,15.97,15.95,15.97,308104.0,15.96,15.97,15.95,15.97,308104.0
2018-09-18 10:50:00,15.97,15.97,15.95,15.95,193096.0,15.97,15.97,15.95,15.95,193096.0
2018-09-18 11:00:00,15.96,15.96,15.93,15.95,130896.0,15.96,15.96,15.93,15.95,130896.0
2018-09-18 11:10:00,15.95,15.97,15.93,15.97,157888.0,15.95,15.97,15.93,15.97,157888.0
2018-09-18 11:20:00,15.97,16.01,15.97,16.0,109460.0,15.97,16.01,15.97,16.0,109460.0
2018-09-18 11:30:00,16.0,16.0,15.99,15.99,128192.0,16.0,16.0,15.99,15.99,128192.0
2018-09-18 11:40:00,15.99,16.0,15.97,15.98,153664.0,15.99,16.0,15.97,15.98,153664.0
2018-09-18 11:50:00,15.98,15.98,15.97,15.98,180360.0,15.98,15.98,15.97,15.98,180360.0
2018-09-18 12:00:00,15.98,15.99,15.97,15.98,135720.0,15.98,15.99,15.97,15.98,135720.0
2018-09-18 12:10:00,15.98,15.98,15.95,15.95,99256.0,15.98,15.98,15.95,15.95,99256.0
2018-09-18 12:20:00,15.96,15.96,15.94,15.94,50852.0,15.96,15.96,15.94,15.94,50852.0
2018-09-18 12:30:00,15.94,15.97,15.94,15.97,69600.0,15.94,15.97,15.94,15.97,69600.0
2018-09-18 12:40:00,15.97,15.97,15.94,15.94,83836.0,15.97,15.97,15.94,15.94,83836.0
2018-09-18 12:50:00,15.94,15.94,15.92,15.94,78804.0,15.94,15.94,15.92,15.94,78804.0
2018-09-18 13:00:00,15.94,15.97,15.94,15.96,120788.0,15.94,15.97,15.94,15.96,120788.0
2018-09-18 13:10:00,15.96,15.97,15.96,15.97,71172.0,15.96,15.97,15.96,15.97,71172.0
2018-09-18 13:20:00,15.97,15.97,15.94,15.94,77644.0,15.97,15.97,15.94,15.94,77644.0
2018-09-18 13:30:00,15.95,15.95,15.94,15.95,56032.0,15.95,15.95,15.94,15.95,56032.0
2018-09-18 13:40:00,15.95,16.0,15.95,15.99,189624.0,15.95,16.0,15.95,15.99,189624.0
2018-09-18 13:50:00,15.99,15.99,15.97,15.97,106112.0,15.99,15.99,15.97,15.97,106112.0
2018-09-18 14:00:00,15.97,16.0,15.97,16.0,77376.0,15.97,16.0,15.97,16.0,77376.0
2018-09-18 14:10:00,16.0,16.02,16.0,16.02,189428.0,16.0,16.02,16.0,16.02,189428.0
2018-09-18 14:20:00,16.03,16.04,16.02,16.03,137044.0,16.03,16.04,16.02,16.03,137044.0
2018-09-18 14:30:00,16.03,16.06,16.02,16.03,175780.0,16.03,16.06,16.02,16.03,175780.0
2018-09-18 14:40:00,16.03,16.03,16.0,16.0,162464.0,16.03,16.03,16.0,16.0,162464.0
2018-09-18 14:50:00,16.0,16.04,16.0,16.03,119140.0,16.0,16.04,16.0,16.03,119140.0
2018-09-18 15:00:00,16.04,16.04,15.97,15.98,340668.0,16.04,16.04,15.97,15.98,340668.0
2018-09-18 15:10:00,15.99,16.02,15.99,16.02,283112.0,15.99,16.02,15.99,16.02,283112.0
2018-09-18 15:20:00,16.02,16.04,16.01,16.04,258660.0,16.02,16.04,16.01,16.04,258660.0
2018-09-18 15:30:00,16.04,16.06,16.04,16.06,255984.0,16.04,16.06,16.04,16.06,255984.0
2018-09-18 15:40:00,16.06,16.07,16.04,16.05,366764.0,16.06,16.07,16.04,16.05,366764.0
2018-09-18 15:50:00,16.04,16.05,16.04,16.05,882992.0,16.04,16.05,16.04,16.05,882992.0
2018-09-19 09:30:00,13.63,13.79,12.52,13.24,3431900.0,13.63,13.79,12.52,13.24,3431900.0
2018-09-19 09:40:00,13.23,14.01,13.15,14.0,2959628.0,13.23,14.01,13.15,14.0,2959628.0
2018-09-19 09:50:00,14.01,14.13,13.76,13.85,3068308.0,14.01,14.13,13.76,13.85,3068308.0
2018-09-19 10:00:00,13.84,14.22,13.8,14.07,3405148.0,13.84,14.22,13.8,14.07,3405148.0
2018-09-19 10:10:00,14.07,14.07,13.76,13.79,1635900.0,14.07,14.07,13.76,13.79,1635900.0
2018-09-19 10:20:00,13.79,14.05,13.78,13.96,2286240.0,13.79,14.05,13.78,13.96,2286240.0
2018-09-19 10:30:00,13.96,14.05,13.68,13.75,1692484.0,13.96,14.05,13.68,13.75,1692484.0
2018-09-19 10:40:00,13.75,13.81,13.64,13.7,1144128.0,13.75,13.81,13.64,13.7,1144128.0
2018-09-19 10:50:00,13.71,13.79,13.57,13.75,1539676.0,13.71,13.79,13.57,13.75,1539676.0
2018-09-19 11:00:00,13.76,13.76,13.64,13.68,977448.0,13.76,13.76,13.64,13.68,977448.0
2018-09-19 11:10:00,13.68,13.72,13.62,13.63,1567700.0,13.68,13.72,13.62,13.63,1567700.0
2018-09-19 11:20:00,13.63,13.64,13.51,13.54,1482864.0,13.63,13.64,13.51,13.54,1482864.0
2018-09-19 11:30:00,13.54,13.54,13.39,13.4,1514180.0,13.54,13.54,13.39,13.4,1514180.0
2018-09-19 11:40:00,13.4,13.42,13.31,13.36,2386852.0,13.4,13.42,13.31,13.36,2386852.0
2018-09-19 11:50:00,13.36,13.42,13.31,13.33,1420156.0,13.36,13.42,13.31,13.33,1420156.0
2018-09-19 12:00:00,13.33,13.34,13.26,13.29,1294692.0,13.33,13.34,13.26,13.29,1294692.0
2018-09-19 12:10:00,13.28,13.3,13.15,13.25,1287520.0,13.28,13.3,13.15,13.25,1287520.0
2018-09-19 12:20:00,13.25,13.32,13.2,13.25,1403792.0,13.25,13.32,13.2,13.25,1403792.0
2018-09-19 12:30:00,13.23,13.31,13.18,13.29,1176440.0,13.23,13.31,13.18,13.29,1176440.0
2018-09-19 12:40:00,13.29,13.42,13.27,13.37,1326924.0,13.29,13.42,13.27,13.37,1326924.0
2018-09-19 12:50:00,13.38,13.45,13.37,13.45,944224.0,13.38,13.45,13.37,13.45,944224.0
2018-09-19 13:00:00,13.44,13.49,13.4,13.45,704692.0,13.44,13.49,13.4,13.45,704692.0
2018-09-19 13:10:00,13.45,13.46,13.38,13.43,586836.0,13.45,13.46,13.38,13.43,586836.0
2018-09-19 13:20:00,13.42,13.5,13.4,13.49,526072.0,13.42,13.5,13.4,13.49,526072.0
2018-09-19 13:30:00,13.49,13.54,13.47,13.52,476192.0,13.49,13.54,13.47,13.52,476192.0
2018-09-19 13:40:00,13.52,13.69,13.48,13.68,548712.0,13.52,13.69,13.48,13.68,548712.0
2018-09-19 13:50:00,13.67,13.7,13.63,13.67,630600.0,13.67,13.7,13.63,13.67,630600.0
2018-09-19 14:00:00,13.67,13.7,13.64,13.68,430012.0,13.67,13.7,13.64,13.68,430012.0
2018-09-19 14:10:00,13.68,13.74,13.66,13.7,588960.0,13.68,13.74,13.66,13.7,588960.0
2018-09-19 14:20:00,13.71,13.71,13.65,13.66,436468.0,13.71,13.71,13.65,13.66,436468.0
2018-09-19 14:30:00,13.66,13.72,13.66,13.67,487832.0,13.66,13.72,13.66,13.67,487832.0
2018-09-19 14:40:00,13.67,13.75,13.67,13.74,598416.0,13.67,13.75,13.67,13.74,598416.0
2018-09-19 14:50:00,13.74,13.78,13.68,13.75,591404.0,13.74,13.78,13.68,13.75,591404.0
2018-09-19 15:00:00,13.75,13.75,13.7,13.72,489484.0,13.75,13.75,13.7,13.72,489484.0
2018-09-19 15:10:00,13.72,13.75,13.71,13.74,517496.0,13.72,13.75,13.71,13.74,517496.0
2018-09-19 15:20:00,13.74,13.77,13.74,13.74,690752.0,13.74,13.77,13.74,13.74,690752.0
2018-09-19 15:30:00,13.74,13.79,13.74,13.77,1141004.0,13.74,13.79,13.74,13.77,1141004.0
2018-09-19 15:40:00,13.77,13.81,13.77,13.81,1103484.0,13.77,13.81,13.77,13.81,1103484.0
2018-09-19 15:50:00,13.81,13.9,13.81,13.9,2482812.0,13.81,13.9,13.81,13.9,2482812.0
2018-09-20 09:30:00,14.11,14.16,14.0,14.08,1029016.0,14.11,14.16,14.0,14.08,1029016.0
2018-09-20 09:40:00,14.08,14.39,14.08,14.38,1134628.0,14.08,14.39,14.08,14.38,1134628.0
2018-09-20 09:50:00,14.37,14.52,14.3,14.48,1513608.0,14.37,14.52,14.3,14.48,1513608.0
2018-09-20 10:00:00,14.48,14.55,14.46,14.51,979444.0,14.48,14.55,14.46,14.51,979444.0
2018-09-20 10:10:00,14.5,14.55,14.33,14.36,815372.0,14.5,14.55,14.33,14.36,815372.0
2018-09-20 10:20:00,14.36,14.41,14.35,14.37,556980.0,14.36,14.41,14.35,14.37,556980.0
2018-09-20 10:30:00,14.37,14.38,14.21,14.23,576284.0,14.37,14.38,14.21,14.23,576284.0
2018-09-20 10:40:00,14.22,14.24,14.15,14.16,434768.0,14.22,14.24,14.15,14.16,434768.0
2018-09-20 10:50:00,14.16,14.16,14.1,14.13,355648.0,14.16,14.16,14.1,14.13,355648.0
2018-09-20 11:00:00,14.13,14.21,14.12,14.17,353116.0,14.13,14.21,14.12,14.17,353116.0
2018-09-20 11:10:00,14.17,14.17,14.11,14.12,386760.0,14.17,14.17,14.11,14.12,386760.0
2018-09-20 11:20:00,14.12,14.12,14.1,14.1,218592.0,14.12,14.12,14.1,14.1,218592.0
2018-09-20 11:30:00,14.1,14.11,14.06,14.08,589332.0,14.1,14.11,14.06,14.08,589332.0
2018-09-20 11:40:00,14.08,14.1,14.07,14.09,371040.0,14.08,14.1,14.07,14.09,371040.0
2018-09-20 11:50:00,14.09,14.17,14.09,14.17,476680.0,14.09,14.17,14.09,14.17,476680.0
2018-09-20 12:00:00,14.17,14.22,14.17,14.19,420244.0,14.17,14.22,14.17,14.19,420244.0
2018-09-20 12:10:00,14.2,14.21,14.19,14.2,174300.0,14.2,14.21,14.19,14.2,174300.0
2018-09-20 12:20:00,14.2,14.22,14.19,14.2,421760.0,14.2,14.22,14.19,14.2,421760.0
2018-09-20 12:30:00,14.2,14.24,14.2,14.23,324736.0,14.2,14.24,14.2,14.23,324736.0
2018-09-20 12:40:00,14.23,14.24,14.21,14.21,216184.0,14.23,14.24,14.21,14.21,216184.0
2018-09-20 12:50:00,14.21,14.21,14.1,14.11,348784.0,14.21,14.21,14.1,14.11,348784.0
2018-09-20 13:00:00,14.11,14.12,14.1,14.1,156292.0,14.11,14.12,14.1,14.1,156292.0
2018-09-20 13:10:00,14.1,14.1,14.05,14.06,482448.0,14.1,14.1,14.05,14.06,482448.0
2018-09-20 13:20:00,14.06,14.08,14.05,14.07,258052.0,14.06,14.08,14.05,14.07,258052.0
2018-09-20 13:30:00,14.06,14.07,14.04,14.04,252192.0,14.06,14.07,14.04,14.04,252192.0
2018-09-20 13:40:00,14.04,14.06,14.02,14.02,734488.0,14.04,14.06,14.02,14.02,734488.0
2018-09-20 13:50:00,14.02,14.02,14.01,14.01,113240.0,14.02,14.02,14.01,14.01,113240.0
2018-09-20 14:00:00,14.01,14.01,13.94,13.96,690528.0,14.01,14.01,13.94,13.96,690528.0
2018-09-20 14:10:00,13.96,13.96,13.93,13.95,679400.0,13.96,13.96,13.93,13.95,679400.0
2018-09-20 14:20:00,13.95,13.99,13.95,13.98,311280.0,13.95,13.99,13.95,13.98,311280.0
2018-09-20 14:30:00,13.99,14.03,13.98,14.02,298748.0,13.99,14.03,13.98,14.02,298748.0
2018-09-20 14:40:00,14.02,14.05,14.02,14.05,219092.0,14.02,14.05,14.02,14.05,219092.0
2018-09-20 14:50:00,14.05,14.08,14.02,14.03,368664.0,14.05,14.08,14.02,14.03,368664.0
2018-09-20 15:00:00,14.03,14.04,14.01,14.02,256788.0,14.03,14.04,14.01,14.02,256788.0
2018-09-20 15:10:00,14.02,14.06,14.01,14.05,322700.0,14.02,14.06,14.01,14.05,322700.0
2018-09-20 15:20:00,14.05,14.05,13.99,14.0,351820.0,14.05,14.05,13.99,14.0,351820.0
2018-09-20 15:30:00,14.0,14.03,14.0,14.03,447540.0,14.0,14.03,14.0,14.03,447540.0
2018-09-20 15:40:00,14.03,14.03,14.02,14.02,358648.0,14.03,14.03,14.02,14.02,358648.0
2018-09-20 15:50:00,14.02,14.06,14.02,14.03,1554268.0,14.02,14.06,14.02,14.03,1554268.0
2018-09-21 09:30:00,13.65,13.99,13.59,13.63,1750812.0,13.65,13.99,13.59,13.63,1750812.0
2018-09-21 09:40:00,13.64,13.82,13.63,13.68,356592.0,13.64,13.82,13.63,13.68,356592.0
2018-09-21 09:50:00,13.68,13.74,13.65,13.69,524120.0,13.68,13.74,13.65,13.69,524120.0
2018-09-21 10:00:00,13.68,13.68,13.56,13.63,650572.0,13.68,13.68,13.56,13.63,650572.0
2018-09-21 10:10:00,13.63,13.65,13.56,13.56,420852.0,13.63,13.65,13.56,13.56,420852.0
2018-09-21 10:20:00,13.56,13.56,13.52,13.53,394936.0,13.56,13.56,13.52,13.53,394936.0
2018-09-21 10:30:00,13.53,13.58,13.52,13.56,298572.0,13.53,13.58,13.52,13.56,298572.0
2018-09-21 10:40:00,13.56,13.59,13.52,13.56,280360.0,13.56,13.59,13.52,13.56,280360.0
2018-09-21 10:50:00,13.56,13.56,13.5,13.54,385336.0,13.56,13.56,13.5,13.54,385336.0
2018-09-21 11:00:00,13.53,13.54,13.5,13.51,220144.0,13.53,13.54,13.5,13.51,220144.0
2018-09-21 11:10:00,13.51,13.52,13.49,13.49,313668.0,13.51,13.52,13.49,13.49,313668.0
2018-09-21 11:20:00,13.49,13.49,13.41,13.41,384452.0,13.49,13.49,13.41,13.41,384452.0
2018-09-21 11:30:00,13.41,13.42,13.33,13.36,479660.0,13.41,13.42,13.33,13.36,479660.0
2018-09-21 11:40:00,13.36,13.4,13.35,13.38,172492.0,13.36,13.4,13.35,13.38,172492.0
2018-09-21 11:50:00,13.38,13.38,13.33,13.38,248532.0,13.38,13.38,13.33,13.38,248532.0
2018-09-21 12:00:00,13.38,13.45,13.38,13.4,299204.0,13.38,13.45,13.38,13.4,299204.0
2018-09-21 12:10:00,13.4,13.4,13.36,13.38,210128.0,13.4,13.4,13.36,13.38,210128.0
2018-09-21 12:20:00,13.38,13.38,13.35,13.37,149768.0,13.38,13.38,13.35,13.37,149768.0
2018-09-21 12:30:00,13.37,13.38,13.33,13.35,169228.0,13.37,13.38,13.33,13.35,169228.0
2018-09-21 12:40:00,13.35,13.37,13.31,13.37,255556.0,13.35,13.37,13.31,13.37,255556.0
2018-09-21 12:50:00,13.37,13.39,13.37,13.37,112788.0,13.37,13.39,13.37,13.37,112788.0
2018-09-21 13:00:00,13.37,13.37,13.34,13.35,230864.0,13.37,13.37,13.34,13.35,230864.0
2018-09-21 13:10:00,13.35,13.39,13.34,13.38,147084.0,13.35,13.39,13.34,13.38,147084.0
2018-09-21 13:20:00,13.38,13.38,13.37,13.38,145940.0,13.38,13.38,13.37,13.38,145940.0
2018-09-21 13:30:00,13.38,13.39,13.34,13.35,451456.0,13.38,13.39,13.34,13.35,451456.0
2018-09-21 13:40:00,13.35,13.38,13.35,13.36,186772.0,13.35,13.38,13.35,13.36,186772.0
2018-09-21 13:50:00,13.36,13.37,13.34,13.36,145736.0,13.36,13.37,13.34,13.36,145736.0
2018-09-21 14:00:00,13.36,13.37,13.32,13.33,200488.0,13.36,13.37,13.32,13.33,200488.0
2018-09-21 14:10:00,13.33,13.34,13.3,13.31,221648.0,13.33,13.34,13.3,13.31,221648.0
2018-09-21 14:20:00,13.31,13.35,13.3,13.33,268164.0,13.31,13.35,13.3,13.33,268164.0
2018-09-21 14:30:00,13.33,13.35,13.33,13.34,248704.0,13.33,13.35,13.33,13.34,248704.0
2018-09-21 14:40:00,13.34,13.36,13.34,13.34,295564.0,13.34,13.36,13.34,13.34,295564.0
2018-09-21 14:50:00,13.34,13.35,13.28,13.29,353348.0,13.34,13.35,13.28,13.29,353348.0
2018-09-21 15:00:00,13.29,13.29,13.26,13.27,331408.0,13.29,13.29,13.26,13.27,331408.0
2018-09-21 15:10:00,13.27,13.28,13.26,13.26,285160.0,13.27,13.28,13.26,13.26,285160.0
2018-09-21 15:20:00,13.26,13.27,13.24,13.24,283316.0,13.26,13.27,13.24,13.24,283316.0
2018-09-21 15:30:00,13.24,13.26,13.23,13.24,383432.0,13.24,13.26,13.23,13.24,383432.0
2018-09-21 15:40:00,13.24,13.25,13.21,13.21,479264.0,13.24,13.25,13.21,13.21,479264.0
2018-09-21 15:50:00,13.21,13.22,13.09,13.15,2338408.0,13.21,13.22,13.09,13.15,2338408.0
2018-09-24 09:30:00,13.06,13.12,12.89,13.08,629868.0,13.06,13.12,12.89,13.08,629868.0
2018-09-24 09:40:00,13.08,13.08,12.99,13.06,322592.0,13.08,13.08,12.99,13.06,322592.0
2018-09-24 09:50:00,13.06,13.2,13.06,13.17,591488.0,13.06,13.2,13.06,13.17,591488.0
2018-09-24 10:00:00,13.17,13.18,13.1,13.15,295584.0,13.17,13.18,13.1,13.15,295584.0
2018-09-24 10:10:00,13.15,13.15,13.03,13.03,390628.0,13.15,13.15,13.03,13.03,390628.0
2018-09-24 10:20:00,13.03,13.03,12.9,12.96,479364.0,13.03,13.03,12.9,12.96,479364.0
2018-09-24 10:30:00,12.97,12.99,12.91,12.98,349756.0,12.97,12.99,12.91,12.98,349756.0
2018-09-24 10:40:00,12.98,13.02,12.96,12.96,123360.0,12.98,13.02,12.96,12.96,123360.0
2018-09-24 10:50:00,12.96,13.0,12.95,12.98,209820.0,12.96,13.0,12.95,12.98,209820.0
2018-09-24 11:00:00,12.99,12.99,12.93,12.94,246920.0,12.99,12.99,12.93,12.94,246920.0
2018-09-24 11:10:00,12.94,12.98,12.92,12.96,203160.0,12.94,12.98,12.92,12.96,203160.0
2018-09-24 11:20:00,12.96,13.03,12.95,12.95,259636.0,12.96,13.03,12.95,12.95,259636.0
2018-09-24 11:30:00,12.95,12.96,12.89,12.91,488744.0,12.95,12.96,12.89,12.91,488744.0
2018-09-24 11:40:00,12.91,12.92,12.88,12.92,246508.0,12.91,12.92,12.88,12.92,246508.0
2018-09-24 11:50:00,12.92,12.97,12.92,12.96,181076.0,12.92,12.97,12.92,12.96,181076.0
2018-09-24 12:00:00,12.97,13.0,12.95,12.98,201580.0,12.97,13.0,12.95,12.98,201580.0
2018-09-24 12:10:00,12.99,13.0,12.97,12.98,105596.0,12.99,13.0,12.97,12.98,105596.0
2018-09-24 12:20:00,12.98,12.99,12.94,12.94,103304.0,12.98,12.99,12.94,12.94,103304.0
2018-09-24 12:30:00,12.94,12.94,12.88,12.92,253292.0,12.94,12.94,12.88,12.92,253292.0
2018-09-24 12:40:00,12.92,12.95,12.91,12.93,177644.0,12.92,12.95,12.91,12.93,177644.0
2018-09-24 12:50:00,12.93,12.94,12.86,12.87,213264.0,12.93,12.94,12.86,12.87,213264.0
2018-09-24 13:00:00,12.87,12.9,12.87,12.88,99692.0,12.87,12.9,12.87,12.88,99692.0
2018-09-24 13:10:00,12.88,12.88,12.87,12.87,176140.0,12.88,12.88,12.87,12.87,176140.0
2018-09-24 13:20:00,12.88,12.92,12.87,12.9,151728.0,12.88,12.92,12.87,12.9,151728.0
2018-09-24 13:30:00,12.9,12.93,12.9,12.93,160160.0,12.9,12.93,12.9,12.93,160160.0
2018-09-24 13:40:00,12.93,12.95,12.91,12.91,118016.0,12.93,12.95,12.91,12.91,118016.0
2018-09-24 13:50:00,12.91,12.91,12.88,12.89,159652.0,12.91,12.91,12.88,12.89,159652.0
2018-09-24 14:00:00,12.9,12.9,12.87,12.9,140156.0,12.9,12.9,12.87,12.9,140156.0
2018-09-24 14:10:00,12.9,12.93,12.9,12.93,159952.0,12.9,12.93,12.9,12.93,159952.0
2018-09-24 14:20:00,12.93,12.95,12.92,12.94,153152.0,12.93,12.95,12.92,12.94,153152.0
2018-09-24 14:30:00,12.94,12.95,12.81,12.81,430880.0,12.94,12.95,12.81,12.81,430880.0
2018-09-24 14:40:00,12.81,12.86,12.74,12.86,637960.0,12.81,12.86,12.74,12.86,637960.0
2018-09-24 14:50:00,12.86,12.88,12.81,12.83,310356.0,12.86,12.88,12.81,12.83,310356.0
2018-09-24 15:00:00,12.83,12.87,12.77,12.77,785792.0,12.83,12.87,12.77,12.77,785792.0
2018-09-24 15:10:00,12.77,12.83,12.77,12.82,491524.0,12.77,12.83,12.77,12.82,491524.0
2018-09-24 15:20:00,12.82,12.83,12.8,12.8,179036.0,12.82,12.83,12.8,12.8,179036.0
2018-09-24 15:30:00,12.8,12.87,12.8,12.87,367948.0,12.8,12.87,12.8,12.87,367948.0
2018-09-24 15:40:00,12.87,12.88,12.82,12.83,479724.0,12.87,12.88,12.82,12.83,479724.0
2018-09-24 15:50:00,12.83,12.87,12.82,12.85,782820.0,12.83,12.87,12.82,12.85,782820.0
2018-09-25 09:30:00,12.92,12.96,12.79,12.93,317956.0,12.92,12.96,12.79,12.93,317956.0
2018-09-25 09:40:00,12.93,12.93,12.83,12.88,168780.0,12.93,12.93,12.83,12.88,168780.0
2018-09-25 09:50:00,12.88,12.9,12.81,12.81,123176.0,12.88,12.9,12.81,12.81,123176.0
2018-09-25 10:00:00,12.81,12.86,12.79,12.81,544052.0,12.81,12.86,12.79,12.81,544052.0
2018-09-25 10:10:00,12.81,12.82,12.77,12.8,303648.0,12.81,12.82,12.77,12.8,303648.0
2018-09-25 10:20:00,12.8,12.86,12.8,12.83,376492.0,12.8,12.86,12.8,12.83,376492.0
2018-09-25 10:30:00,12.83,12.84,12.79,12.79,136244.0,12.83,12.84,12.79,12.79,136244.0
2018-09-25 10:40:00,12.79,12.82,12.78,12.79,162548.0,12.79,12.82,12.78,12.79,162548.0
2018-09-25 10:50:00,12.79,12.8,12.75,12.75,131876.0,12.79,12.8,12.75,12.75,131876.0
2018-09-25 11:00:00,12.75,12.76,12.72,12.74,270872.0,12.75,12.76,12.72,12.74,270872.0
2018-09-25 11:10:00,12.74,12.8,12.74,12.77,220076.0,12.74,12.8,12.74,12.77,220076.0
2018-09-25 11:20:00,12.77,12.79,12.76,12.79,218468.0,12.77,12.79,12.76,12.79,218468.0
2018-09-25 11:30:00,12.79,12.79,12.76,12.77,131664.0,12.79,12.79,12.76,12.77,131664.0
2018-09-25 11:40:00,12.77,12.78,12.75,12.76,150748.0,12.77,12.78,12.75,12.76,150748.0
2018-09-25 11:50:00,12.76,12.82,12.75,12.81,269772.0,12.76,12.82,12.75,12.81,269772.0
2018-09-25 12:00:00,12.82,12.86,12.8,12.85,307372.0,12.82,12.86,12.8,12.85,307372.0
2018-09-25 12:10:00,12.85,12.86,12.82,12.83,118888.0,12.85,12.86,12.82,12.83,118888.0
2018-09-25 12:20:00,12.83,12.85,12.83,12.84,120392.0,12.83,12.85,12.83,12.84,120392.0
2018-09-25 12:30:00,12.84,12.84,12.82,12.83,114140.0,12.84,12.84,12.82,12.83,114140.0
2018-09-25 12:40:00,12.82,12.82,12.79,12.8,88676.0,12.82,12.82,12.79,12.8,88676.0
2018-09-25 12:50:00,12.8,12.8,12.79,12.79,103976.0,12.8,12.8,12.79,12.79,103976.0
2018-09-25 13:00:00,12.8,12.82,12.79,12.81,329224.0,12.8,12.82,12.79,12.81,329224.0
2018-09-25 13:10:00,12.81,12.83,12.8,12.83,139028.0,12.81,12.83,12.8,12.83,139028.0
2018-09-25 13:20:00,12.83,12.85,12.83,12.84,187084.0,12.83,12.85,12.83,12.84,187084.0
2018-09-25 13:30:00,12.84,12.86,12.84,12.86,92648.0,12.84,12.86,12.84,12.86,92648.0
2018-09-25 13:40:00,12.86,12.86,12.83,12.85,92668.0,12.86,12.86,12.83,12.85,92668.0
2018-09-25 13:50:00,12.85,12.86,12.84,12.85,106080.0,12.85,12.86,12.84,12.85,106080.0
2018-09-25 14:00:00,12.85,12.87,12.85,12.85,185436.0,12.85,12.87,12.85,12.85,185436.0
2018-09-25 14:10:00,12.85,12.87,12.85,12.87,337576.0,12.85,12.87,12.85,12.87,337576.0
2018-09-25 14:20:00,12.87,12.9,12.87,12.9,272120.0,12.87,12.9,12.87,12.9,272120.0
2018-09-25 14:30:00,12.9,12.9,12.87,12.87,132124.0,12.9,12.9,12.87,12.87,132124.0
2018-09-25 14:40:00,12.88,12.89,12.87,12.88,343556.0,12.88,12.89,12.87,12.88,343556.0
2018-09-25 14:50:00,12.88,12.9,12.88,12.9,109228.0,12.88,12.9,12.88,12.9,109228.0
2018-09-25 15:00:00,12.9,12.91,12.89,12.9,457720.0,12.9,12.91,12.89,12.9,457720.0
2018-09-25 15:10:00,12.89,12.9,12.88,12.88,188320.0,12.89,12.9,12.88,12.88,188320.0
2018-09-25 15:20:00,12.88,12.9,12.88,12.88,137284.0,12.88,12.9,12.88,12.88,137284.0
2018-09-25 15:30:00,12.89,12.91,12.88,12.91,480900.0,12.89,12.91,12.88,12.91,480900.0
2018-09-25 15:40:00,12.91,12.91,12.88,12.88,490176.0,12.91,12.91,12.88,12.88,490176.0
2018-09-25 15:50:00,12.88,12.88,12.87,12.88,976376.0,12.88,12.88,12.87,12.88,976376.0
2018-09-26 09:30:00,12.92,12.93,12.79,12.79,203636.0,12.92,12.93,12.79,12.79,203636.0
2018-09-26 09:40:00,12.79,12.82,12.71,12.75,203956.0,12.79,12.82,12.71,12.75,203956.0
2018-09-26 09:50:00,12.75,12.79,12.74,12.75,164600.0,12.75,12.79,12.74,12.75,164600.0
2018-09-26 10:00:00,12.75,12.75,12.71,12.71,138044.0,12.75,12.75,12.71,12.71,138044.0
2018-09-26 10:10:00,12.71,12.72,12.69,12.71,148216.0,12.71,12.72,12.69,12.71,148216.0
2018-09-26 10:20:00,12.71,12.74,12.7,12.73,100980.0,12.71,12.74,12.7,12.73,100980.0
2018-09-26 10:30:00,12.72,12.73,12.71,12.72,90484.0,12.72,12.73,12.71,12.72,90484.0
2018-09-26 10:40:00,12.72,12.73,12.68,12.68,119892.0,12.72,12.73,12.68,12.68,119892.0
2018-09-26 10:50:00,12.69,12.71,12.66,12.71,236780.0,12.69,12.71,12.66,12.71,236780.0
2018-09-26 11:00:00,12.71,12.73,12.71,12.72,135080.0,12.71,12.73,12.71,12.72,135080.0
2018-09-26 11:10:00,12.72,12.73,12.69,12.69,150144.0,12.72,12.73,12.69,12.69,150144.0
2018-09-26 11:20:00,12.69,12.74,12.69,12.74,151760.0,12.69,12.74,12.69,12.74,151760.0
2018-09-26 11:30:00,12.74,12.74,12.72,12.73,117840.0,12.74,12.74,12.72,12.73,117840.0
2018-09-26 11:40:00,12.73,12.75,12.73,12.74,209260.0,12.73,12.75,12.73,12.74,209260.0
2018-09-26 11:50:00,12.74,12.77,12.74,12.77,152336.0,12.74,12.77,12.74,12.77,152336.0
2018-09-26 12:00:00,12.77,12.78,12.75,12.75,103456.0,12.77,12.78,12.75,12.75,103456.0
2018-09-26 12:10:00,12.75,12.77,12.75,12.77,74440.0,12.75,12.77,12.75,12.77,74440.0
2018-09-26 12:20:00,12.77,12.78,12.77,12.77,58400.0,12.77,12.78,12.77,12.77,58400.0
2018-09-26 12:30:00,12.78,12.87,12.77,12.86,529356.0,12.78,12.87,12.77,12.86,529356.0
2018-09-26 12:40:00,12.86,12.86,12.83,12.85,121156.0,12.86,12.86,12.83,12.85,121156.0
2018-09-26 12:50:00,12.85,12.88,12.84,12.84,132820.0,12.85,12.88,12.84,12.84,132820.0
2018-09-26 13:00:00,12.84,12.85,12.83,12.85,74044.0,12.84,12.85,12.83,12.85,74044.0
2018-09-26 13:10:00,12.85,12.86,12.83,12.83,317804.0,12.85,12.86,12.83,12.83,317804.0
2018-09-26 13:20:00,12.83,12.88,12.83,12.85,85660.0,12.83,12.88,12.83,12.85,85660.0
2018-09-26 13:30:00,12.86,12.87,12.84,12.84,70824.0,12.86,12.87,12.84,12.84,70824.0
2018-09-26 13:40:00,12.85,12.85,12.84,12.85,105044.0,12.85,12.85,12.84,12.85,105044.0
2018-09-26 13:50:00,12.85,12.87,12.85,12.87,101604.0,12.85,12.87,12.85,12.87,101604.0
2018-09-26 14:00:00,12.87,12.89,12.85,12.87,117664.0,12.87,12.89,12.85,12.87,117664.0
2018-09-26 14:10:00,12.87,12.9,12.86,12.89,76436.0,12.87,12.9,12.86,12.89,76436.0
2018-09-26 14:20:00,12.89,12.89,12.86,12.88,98144.0,12.89,12.89,12.86,12.88,98144.0
2018-09-26 14:30:00,12.88,12.9,12.87,12.88,119312.0,12.88,12.9,12.87,12.88,119312.0
2018-09-26 14:40:00,12.88,12.88,12.85,12.87,120764.0,12.88,12.88,12.85,12.87,120764.0
2018-09-26 14:50:00,12.87,12.92,12.86,12.91,182396.0,12.87,12.92,12.86,12.91,182396.0
2018-09-26 15:00:00,12.91,12.93,12.89,12.93,301692.0,12.91,12.93,12.89,12.93,301692.0
2018-09-26 15:10:00,12.93,12.96,12.92,12.96,178992.0,12.93,12.96,12.92,12.96,178992.0
2018-09-26 15:20:00,12.95,12.97,12.95,12.97,228136.0,12.95,12.97,12.95,12.97,228136.0
2018-09-26 15:30:00,12.97,12.97,12.94,12.95,486692.0,12.97,12.97,12.94,12.95,486692.0
2018-09-26 15:40:00,12.95,12.97,12.9,12.91,807772.0,12.95,12.97,12.9,12.91,807772.0
2018-09-26 15:50:00,12.91,12.94,12.89,12.91,2435420.0,12.91,12.94,12.89,12.91,2435420.0
2018-09-27 09:30:00,12.95,12.96,12.87,12.95,136920.0,12.95,12.96,12.87,12.95,136920.0
2018-09-27 09:40:00,12.95,12.99,12.95,12.98,127780.0,12.95,12.99,12.95,12.98,127780.0
2018-09-27 09:50:00,12.98,12.99,12.92,12.95,148856.0,12.98,12.99,12.92,12.95,148856.0
2018-09-27 10:00:00,12.95,12.95,12.9,12.93,317700.0,12.95,12.95,12.9,12.93,317700.0
2018-09-27 10:10:00,12.93,12.97,12.93,12.97,162828.0,12.93,12.97,12.93,12.97,162828.0
2018-09-27 10:20:00,12.97,12.97,12.88,12.88,329228.0,12.97,12.97,12.88,12.88,329228.0
2018-09-27 10:30:00,12.88,12.89,12.84,12.85,112744.0,12.88,12.89,12.84,12.85,112744.0
2018-09-27 10:40:00,12.85,12.87,12.83,12.86,96656.0,12.85,12.87,12.83,12.86,96656.0
2018-09-27 10:50:00,12.86,12.89,12.84,12.88,81596.0,12.86,12.89,12.84,12.88,81596.0
2018-09-27 11:00:00,12.88,12.88,12.85,12.85,99128.0,12.88,12.88,12.85,12.85,99128.0
2018-09-27 11:10:00,12.85,12.86,12.82,12.85,248092.0,12.85,12.86,12.82,12.85,248092.0
2018-09-27 11:20:00,12.84,12.87,12.84,12.85,87280.0,12.84,12.87,12.84,12.85,87280.0
2018-09-27 11:30:00,12.85,12.86,12.83,12.84,228696.0,12.85,12.86,12.83,12.84,228696.0
2018-09-27 11:40:00,12.84,12.88,12.84,12.88,68712.0,12.84,12.88,12.84,12.88,68712.0
2018-09-27 11:50:00,12.88,12.9,12.86,12.89,70816.0,12.88,12.9,12.86,12.89,70816.0
2018-09-27 12:00:00,12.89,12.9,12.87,12.89,95776.0,12.89,12.9,12.87,12.89,95776.0
2018-09-27 12:10:00,12.89,12.91,12.88,12.91,92740.0,12.89,12.91,12.88,12.91,92740.0
2018-09-27 12:20:00,12.91,12.92,12.88,12.88,121740.0,12.91,12.92,12.88,12.88,121740.0
2018-09-27 12:30:00,12.88,12.88,12.86,12.87,50444.0,12.88,12.88,12.86,12.87,50444.0
2018-09-27 12:40:00,12.86,12.87,12.86,12.87,51796.0,12.86,12.87,12.86,12.87,51796.0
2018-09-27 12:50:00,12.86,12.86,12.83,12.83,44564.0,12.86,12.86,12.83,12.83,44564.0
2018-09-27 13:00:00,12.84,12.86,12.84,12.85,31520.0,12.84,12.86,12.84,12.85,31520.0
2018-09-27 13:10:00,12.85,12.85,12.84,12.84,31528.0,12.85,12.85,12.84,12.84,31528.0
2018-09-27 13:20:00,12.85,12.85,12.83,12.84,43308.0,12.85,12.85,12.83,12.84,43308.0
2018-09-27 13:30:00,12.83,12.84,12.8,12.8,63268.0,12.83,12.84,12.8,12.8,63268.0
2018-09-27 13:40:00,12.8,12.81,12.79,12.8,53944.0,12.8,12.81,12.79,12.8,53944.0
2018-09-27 13:50:00,12.8,12.81,12.79,12.79,47712.0,12.8,12.81,12.79,12.79,47712.0
2018-09-27 14:00:00,12.79,12.79,12.76,12.78,69764.0,12.79,12.79,12.76,12.78,69764.0
2018-09-27 14:10:00,12.78,12.79,12.78,12.79,44840.0,12.78,12.79,12.78,12.79,44840.0
2018-09-27 14:20:00,12.8,12.81,12.8,12.8,83576.0,12.8,12.81,12.8,12.8,83576.0
2018-09-27 14:30:00,12.8,12.8,12.78,12.78,62296.0,12.8,12.8,12.78,12.78,62296.0
2018-09-27 14:40:00,12.78,12.81,12.78,12.79,117416.0,12.78,12.81,12.78,12.79,117416.0
2018-09-27 14:50:00,12.79,12.8,12.78,12.79,69004.0,12.79,12.8,12.78,12.79,69004.0
2018-09-27 15:00:00,12.79,12.8,12.78,12.78,107880.0,12.79,12.8,12.78,12.78,107880.0
2018-09-27 15:10:00,12.78,12.78,12.77,12.78,74080.0,12.78,12.78,12.77,12.78,74080.0
2018-09-27 15:20:00,12.78,12.8,12.78,12.79,152860.0,12.78,12.8,12.78,12.79,152860.0
2018-09-27 15:30:00,12.79,12.79,12.76,12.77,257428.0,12.79,12.79,12.76,12.77,257428.0
2018-09-27 15:40:00,12.77,12.79,12.76,12.78,380852.0,12.77,12.79,12.76,12.78,380852.0
2018-09-27 15:50:00,12.78,12.81,12.74,12.8,1410008.0,12.78,12.81,12.74,12.8,1410008.0
2018-09-28 09:30:00,12.82,12.9,12.82,12.88,156660.0,12.82,12.9,12.82,12.88,156660.0
2018-09-28 09:40:00,12.88,12.91,12.86,12.86,90972.0,12.88,12.91,12.86,12.86,90972.0
2018-09-28 09:50:00,12.86,12.92,12.85,12.9,331832.0,12.86,12.92,12.85,12.9,331832.0
2018-09-28 10:00:00,12.9,12.9,12.83,12.83,85044.0,12.9,12.9,12.83,12.83,85044.0
2018-09-28 10:10:00,12.83,12.83,12.8,12.81,82360.0,12.83,12.83,12.8,12.81,82360.0
2018-09-28 10:20:00,12.81,12.85,12.8,12.84,87376.0,12.81,12.85,12.8,12.84,87376.0
2018-09-28 10:30:00,12.84,12.86,12.84,12.85,121768.0,12.84,12.86,12.84,12.85,121768.0
2018-09-28 10:40:00,12.85,12.89,12.84,12.88,144808.0,12.85,12.89,12.84,12.88,144808.0
2018-09-28 10:50:00,12.88,12.89,12.86,12.87,331236.0,12.88,12.89,12.86,12.87,331236.0
2018-09-28 11:00:00,12.87,12.88,12.87,12.87,149012.0,12.87,12.88,12.87,12.87,149012.0
2018-09-28 11:10:00,12.87,12.87,12.85,12.86,143800.0,12.87,12.87,12.85,12.86,143800.0
2018-09-28 11:20:00,12.86,12.87,12.85,12.85,204296.0,12.86,12.87,12.85,12.85,204296.0
2018-09-28 11:30:00,12.85,12.86,12.85,12.85,117948.0,12.85,12.86,12.85,12.85,117948.0
2018-09-28 11:40:00,12.85,12.87,12.84,12.87,115324.0,12.85,12.87,12.84,12.87,115324.0
2018-09-28 11:50:00,12.87,12.87,12.86,12.87,100732.0,12.87,12.87,12.86,12.87,100732.0
2018-09-28 12:00:00,12.87,12.87,12.85,12.86,163920.0,12.87,12.87,12.85,12.86,163920.0
2018-09-28 12:10:00,12.86,12.87,12.86,12.86,86004.0,12.86,12.87,12.86,12.86,86004.0
2018-09-28 12:20:00,12.86,12.87,12.86,12.87,143936.0,12.86,12.87,12.86,12.87,143936.0
2018-09-28 12:30:00,12.87,12.88,12.86,12.88,198712.0,12.87,12.88,12.86,12.88,198712.0
2018-09-28 12:40:00,12.88,12.9,12.88,12.88,291980.0,12.88,12.9,12.88,12.88,291980.0
2018-09-28 12:50:00,12.88,12.9,12.87,12.88,117820.0,12.88,12.9,12.87,12.88,117820.0
2018-09-28 13:00:00,12.88,12.88,12.86,12.87,79400.0,12.88,12.88,12.86,12.87,79400.0
2018-09-28 13:10:00,12.87,12.88,12.86,12.86,136472.0,12.87,12.88,12.86,12.86,136472.0
2018-09-28 13:20:00,12.86,12.88,12.86,12.87,134332.0,12.86,12.88,12.86,12.87,134332.0
2018-09-28 13:30:00,12.88,12.91,12.87,12.9,81792.0,12.88,12.91,12.87,12.9,81792.0
2018-09-28 13:40:00,12.9,12.91,12.88,12.88,314132.0,12.9,12.91,12.88,12.88,314132.0
2018-09-28 13:50:00,12.88,12.89,12.84,12.84,128396.0,12.88,12.89,12.84,12.84,128396.0
2018-09-28 14:00:00,12.84,12.86,12.83,12.86,102872.0,12.84,12.86,12.83,12.86,102872.0
2018-09-28 14:10:00,12.86,12.87,12.85,12.86,88804.0,12.86,12.87,12.85,12.86,88804.0
2018-09-28 14:20:00,12.86,12.87,12.85,12.86,88108.0,12.86,12.87,12.85,12.86,88108.0
2018-09-28 14:30:00,12.86,12.87,12.85,12.87,131480.0,12.86,12.87,12.85,12.87,131480.0
2018-09-28 14:40:00,12.87,12.89,12.87,12.88,142108.0,12.87,12.89,12.87,12.88,142108.0
2018-09-28 14:50:00,12.87,12.88,12.86,12.87,175544.0,12.87,12.88,12.86,12.87,175544.0
2018-09-28 15:00:00,12.87,12.87,12.85,12.87,163568.0,12.87,12.87,12.85,12.87,163568.0
2018-09-28 15:10:00,12.87,12.88,12.86,12.87,123484.0,12.87,12.88,12.86,12.87,123484.0
2018-09-28 15:20:00,12.87,12.88,12.86,12.88,162816.0,12.87,12.88,12.86,12.88,162816.0
2018-09-28 15:30:00,12.88,12.89,12.86,12.88,284320.0,12.88,12.89,12.86,12.88,284320.0
2018-09-28 15:40:00,12.88,12.89,12.88,12.89,352016.0,12.88,12.89,12.88,12.89,352016.0
2018-09-28 15:50:00,12.89,12.89,12.88,12.88,638992.0,12.89,12.89,12.88,12.88,638992.0
2018-10-01 09:30:00,12.87,12.92,12.82,12.82,540048.0,12.87,12.92,12.82,12.82,540048.0
2018-10-01 09:40:00,12.83,12.85,12.78,12.79,172164.0,12.83,12.85,12.78,12.79,172164.0
2018-10-01 09:50:00,12.79,12.79,12.74,12.78,246648.0,12.79,12.79,12.74,12.78,246648.0
2018-10-01 10:00:00,12.78,12.83,12.75,12.81,338600.0,12.78,12.83,12.75,12.81,338600.0
2018-10-01 10:10:00,12.81,12.84,12.81,12.83,123212.0,12.81,12.84,12.81,12.83,123212.0
2018-10-01 10:20:00,12.83,12.88,12.82,12.87,206368.0,12.83,12.88,12.82,12.87,206368.0
2018-10-01 10:30:00,12.87,12.91,12.85,12.91,432256.0,12.87,12.91,12.85,12.91,432256.0
2018-10-01 10:40:00,12.9,12.92,12.87,12.89,175204.0,12.9,12.92,12.87,12.89,175204.0
2018-10-01 10:50:00,12.89,12.91,12.88,12.88,99836.0,12.89,12.91,12.88,12.88,99836.0
2018-10-01 11:00:00,12.88,12.9,12.87,12.89,286508.0,12.88,12.9,12.87,12.89,286508.0
2018-10-01 11:10:00,12.9,12.91,12.89,12.89,258496.0,12.9,12.91,12.89,12.89,258496.0
2018-10-01 11:20:00,12.9,12.94,12.89,12.93,146796.0,12.9,12.94,12.89,12.93,146796.0
2018-10-01 11:30:00,12.93,12.96,12.92,12.96,136636.0,12.93,12.96,12.92,12.96,136636.0
2018-10-01 11:40:00,12.95,12.96,12.95,12.95,199664.0,12.95,12.96,12.95,12.95,199664.0
2018-10-01 11:50:00,12.95,12.98,12.95,12.98,295704.0,12.95,12.98,12.95,12.98,295704.0
2018-10-01 12:00:00,12.98,12.98,12.96,12.98,199520.0,12.98,12.98,12.96,12.98,199520.0
2018-10-01 12:10:00,12.97,12.97,12.97,12.97,120384.0,12.97,12.97,12.97,12.97,120384.0
2018-10-01 12:20:00,12.97,12.97,12.95,12.96,177552.0,12.97,12.97,12.95,12.96,177552.0
2018-10-01 12:30:00,12.96,13.0,12.96,12.99,216956.0,12.96,13.0,12.96,12.99,216956.0
2018-10-01 12:40:00,12.99,13.01,12.99,13.01,269372.0,12.99,13.01,12.99,13.01,269372.0
2018-10-01 12:50:00,13.01,13.03,12.99,13.03,201916.0,13.01,13.03,12.99,13.03,201916.0
2018-10-01 13:00:00,13.03,13.04,13.0,13.0,197492.0,13.03,13.04,13.0,13.0,197492.0
2018-10-01 13:10:00,13.0,13.03,13.0,13.03,176412.0,13.0,13.03,13.0,13.03,176412.0
2018-10-01 13:20:00,13.03,13.06,13.03,13.05,264412.0,13.03,13.06,13.03,13.05,264412.0
2018-10-01 13:30:00,13.05,13.06,13.02,13.04,130372.0,13.05,13.06,13.02,13.04,130372.0
2018-10-01 13:40:00,13.05,13.06,13.03,13.06,162816.0,13.05,13.06,13.03,13.06,162816.0
2018-10-01 13:50:00,13.05,13.07,13.04,13.06,316032.0,13.05,13.07,13.04,13.06,316032.0
2018-10-01 14:00:00,13.06,13.06,13.04,13.05,306868.0,13.06,13.06,13.04,13.05,306868.0
2018-10-01 14:10:00,13.05,13.08,13.05,13.07,250836.0,13.05,13.08,13.05,13.07,250836.0
2018-10-01 14:20:00,13.08,13.08,13.05,13.07,183968.0,13.08,13.08,13.05,13.07,183968.0
2018-10-01 14:30:00,13.07,13.07,13.05,13.06,247248.0,13.07,13.07,13.05,13.06,247248.0
2018-10-01 14:40:00,13.06,13.07,13.06,13.07,182212.0,13.06,13.07,13.06,13.07,182212.0
2018-10-01 14:50:00,13.07,13.11,13.06,13.1,263464.0,13.07,13.11,13.06,13.1,263464.0
2018-10-01 15:00:00,13.1,13.15,13.09,13.14,806744.0,13.1,13.15,13.09,13.14,806744.0
2018-10-01 15:10:00,13.15,13.21,13.14,13.2,1055056.0,13.15,13.21,13.14,13.2,1055056.0
2018-10-01 15:20:00,13.2,13.2,13.14,13.16,707884.0,13.2,13.2,13.14,13.16,707884.0
2018-10-01 15:30:00,13.16,13.17,13.09,13.11,897976.0,13.16,13.17,13.09,13.11,897976.0
2018-10-01 15:40:00,13.11,13.16,13.09,13.12,942240.0,13.11,13.16,13.09,13.12,942240.0
2018-10-01 15:50:00,13.12,13.17,13.11,13.16,1481196.0,13.12,13.17,13.11,13.16,1481196.0
2018-10-02 09:30:00,13.09,13.11,13.02,13.03,576640.0,13.09,13.11,13.02,13.03,576640.0
2018-10-02 09:40:00,13.03,13.14,12.99,13.11,448568.0,13.03,13.14,12.99,13.11,448568.0
2018-10-02 09:50:00,13.11,13.14,13.08,13.09,373068.0,13.11,13.14,13.08,13.09,373068.0
2018-10-02 10:00:00,13.09,13.12,13.07,13.08,366300.0,13.09,13.12,13.07,13.08,366300.0
2018-10-02 10:10:00,13.08,13.09,13.05,13.09,772836.0,13.08,13.09,13.05,13.09,772836.0
2018-10-02 10:20:00,13.09,13.09,13.04,13.05,358808.0,13.09,13.09,13.04,13.05,358808.0
2018-10-02 10:30:00,13.05,13.08,13.03,13.04,800956.0,13.05,13.08,13.03,13.04,800956.0
2018-10-02 10:40:00,13.04,13.06,13.02,13.03,808500.0,13.04,13.06,13.02,13.03,808500.0
2018-10-02 10:50:00,13.04,13.06,13.03,13.05,627364.0,13.04,13.06,13.03,13.05,627364.0
2018-10-02 11:00:00,13.05,13.08,13.04,13.06,469168.0,13.05,13.08,13.04,13.06,469168.0
2018-10-02 11:10:00,13.06,13.08,13.05,13.06,437456.0,13.06,13.08,13.05,13.06,437456.0
2018-10-02 11:20:00,13.06,13.07,13.05,13.06,319516.0,13.06,13.07,13.05,13.06,319516.0
2018-10-02 11:30:00,13.06,13.07,13.05,13.06,234524.0,13.06,13.07,13.05,13.06,234524.0
2018-10-02 11:40:00,13.06,13.07,13.05,13.06,253068.0,13.06,13.07,13.05,13.06,253068.0
2018-10-02 11:50:00,13.06,13.07,13.06,13.06,225004.0,13.06,13.07,13.06,13.06,225004.0
2018-10-02 12:00:00,13.06,13.07,13.05,13.06,368392.0,13.06,13.07,13.05,13.06,368392.0
2018-10-02 12:10:00,13.06,13.06,13.03,13.04,501916.0,13.06,13.06,13.03,13.04,501916.0
2018-10-02 12:20:00,13.04,13.04,13.02,13.03,471196.0,13.04,13.04,13.02,13.03,471196.0
2018-10-02 12:30:00,13.03,13.03,12.99,13.02,583300.0,13.03,13.03,12.99,13.02,583300.0
2018-10-02 12:40:00,13.02,13.02,12.96,12.97,725816.0,13.02,13.02,12.96,12.97,725816.0
2018-10-02 12:50:00,12.96,12.98,12.95,12.96,510692.0,12.96,12.98,12.95,12.96,510692.0
2018-10-02 13:00:00,12.96,12.97,12.89,12.9,546900.0,12.96,12.97,12.89,12.9,546900.0
2018-10-02 13:10:00,12.9,12.92,12.86,12.89,200460.0,12.9,12.92,12.86,12.89,200460.0
2018-10-02 13:20:00,12.89,12.89,12.83,12.84,159864.0,12.89,12.89,12.83,12.84,159864.0
2018-10-02 13:30:00,12.84,12.87,12.8,12.82,158796.0,12.84,12.87,12.8,12.82,158796.0
2018-10-02 13:40:00,12.82,12.88,12.81,12.87,290836.0,12.82,12.88,12.81,12.87,290836.0
2018-10-02 13:50:00,12.87,12.88,12.82,12.82,627016.0,12.87,12.88,12.82,12.82,627016.0
2018-10-02 14:00:00,12.82,12.84,12.77,12.81,234844.0,12.82,12.84,12.77,12.81,234844.0
2018-10-02 14:10:00,12.81,12.84,12.79,12.82,289756.0,12.81,12.84,12.79,12.82,289756.0
2018-10-02 14:20:00,12.82,12.86,12.78,12.79,555936.0,12.82,12.86,12.78,12.79,555936.0
2018-10-02 14:30:00,12.77,12.81,12.74,12.8,228288.0,12.77,12.81,12.74,12.8,228288.0
2018-10-02 14:40:00,12.8,12.83,12.77,12.78,385924.0,12.8,12.83,12.77,12.78,385924.0
2018-10-02 14:50:00,12.78,12.8,12.74,12.78,214324.0,12.78,12.8,12.74,12.78,214324.0
2018-10-02 15:00:00,12.77,12.81,12.76,12.81,561116.0,12.77,12.81,12.76,12.81,561116.0
2018-10-02 15:10:00,12.81,12.82,12.76,12.76,568516.0,12.81,12.82,12.76,12.76,568516.0
2018-10-02 15:20:00,12.76,12.8,12.76,12.79,484812.0,12.76,12.8,12.76,12.79,484812.0
2018-10-02 15:30:00,12.79,12.81,12.77,12.79,679048.0,12.79,12.81,12.77,12.79,679048.0
2018-10-02 15:40:00,12.79,12.83,12.78,12.82,493624.0,12.79,12.83,12.78,12.82,493624.0
2018-10-02 15:50:00,12.82,12.82,12.78,12.81,1085492.0,12.82,12.82,12.78,12.81,1085492.0
2018-10-03 09:30:00,12.78,12.92,12.78,12.89,327672.0,12.78,12.92,12.78,12.89,327672.0
2018-10-03 09:40:00,12.9,12.98,12.87,12.97,189624.0,12.9,12.98,12.87,12.97,189624.0
2018-10-03 09:50:00,12.97,13.02,12.97,13.0,220828.0,12.97,13.02,12.97,13.0,220828.0
2018-10-03 10:00:00,13.0,13.02,12.97,12.97,207404.0,13.0,13.02,12.97,12.97,207404.0
2018-10-03 10:10:00,12.97,13.0,12.96,12.99,198260.0,12.97,13.0,12.96,12.99,198260.0
2018-10-03 10:20:00,12.99,13.01,12.95,12.96,360892.0,12.99,13.01,12.95,12.96,360892.0
2018-10-03 10:30:00,12.95,12.99,12.92,12.99,499084.0,12.95,12.99,12.92,12.99,499084.0
2018-10-03 10:40:00,12.99,13.01,12.98,13.0,172576.0,12.99,13.01,12.98,13.0,172576.0
2018-10-03 10:50:00,13.0,13.0,12.97,12.97,214200.0,13.0,13.0,12.97,12.97,214200.0
2018-10-03 11:00:00,12.97,13.01,12.96,12.98,1046128.0,12.97,13.01,12.96,12.98,1046128.0
2018-10-03 11:10:00,12.98,13.04,12.97,13.04,674608.0,12.98,13.04,12.97,13.04,674608.0
2018-10-03 11:20:00,13.04,13.07,13.04,13.07,179240.0,13.04,13.07,13.04,13.07,179240.0
2018-10-03 11:30:00,13.06,13.08,13.04,13.06,370808.0,13.06,13.08,13.04,13.06,370808.0
2018-10-03 11:40:00,13.06,13.1,13.05,13.07,590616.0,13.06,13.1,13.05,13.07,590616.0
2018-10-03 11:50:00,13.07,13.1,13.05,13.1,153032.0,13.07,13.1,13.05,13.1,153032.0
2018-10-03 12:00:00,13.1,13.15,13.08,13.1,395236.0,13.1,13.15,13.08,13.1,395236.0
2018-10-03 12:10:00,13.1,13.15,13.1,13.15,212392.0,13.1,13.15,13.1,13.15,212392.0
2018-10-03 12:20:00,13.15,13.2,13.15,13.15,305568.0,13.15,13.2,13.15,13.15,305568.0
2018-10-03 12:30:00,13.15,13.15,13.07,13.08,149744.0,13.15,13.15,13.07,13.08,149744.0
2018-10-03 12:40:00,13.08,13.11,13.08,13.11,156544.0,13.08,13.11,13.08,13.11,156544.0
2018-10-03 12:50:00,13.11,13.12,13.09,13.11,151528.0,13.11,13.12,13.09,13.11,151528.0
2018-10-03 13:00:00,13.12,13.12,13.09,13.1,98072.0,13.12,13.12,13.09,13.1,98072.0
2018-10-03 13:10:00,13.1,13.11,13.1,13.11,111404.0,13.1,13.11,13.1,13.11,111404.0
2018-10-03 13:20:00,13.11,13.12,13.08,13.11,235852.0,13.11,13.12,13.08,13.11,235852.0
2018-10-03 13:30:00,13.11,13.11,13.09,13.1,136264.0,13.11,13.11,13.09,13.1,136264.0
2018-10-03 13:40:00,13.1,13.1,13.09,13.1,201244.0,13.1,13.1,13.09,13.1,201244.0
2018-10-03 13:50:00,13.1,13.11,13.09,13.1,434124.0,13.1,13.11,13.09,13.1,434124.0
2018-10-03 14:00:00,13.1,13.15,13.08,13.15,588800.0,13.1,13.15,13.08,13.15,588800.0
2018-10-03 14:10:00,13.15,13.15,13.12,13.13,205504.0,13.15,13.15,13.12,13.13,205504.0
2018-10-03 14:20:00,13.14,13.18,13.13,13.17,598164.0,13.14,13.18,13.13,13.17,598164.0
2018-10-03 14:30:00,13.17,13.21,13.16,13.21,673256.0,13.17,13.21,13.16,13.21,673256.0
2018-10-03 14:40:00,13.21,13.29,13.19,13.28,1107480.0,13.21,13.29,13.19,13.28,1107480.0
2018-10-03 14:50:00,13.28,13.31,13.12,13.19,842816.0,13.28,13.31,13.12,13.19,842816.0
2018-10-03 15:00:00,13.19,13.2,13.13,13.19,657404.0,13.19,13.2,13.13,13.19,657404.0
2018-10-03 15:10:00,13.19,13.24,13.15,13.24,772516.0,13.19,13.24,13.15,13.24,772516.0
2018-10-03 15:20:00,13.23,13.25,13.18,13.2,1032956.0,13.23,13.25,13.18,13.2,1032956.0
2018-10-03 15:30:00,13.2,13.22,13.16,13.18,969756.0,13.2,13.22,13.16,13.18,969756.0
2018-10-03 15:40:00,13.18,13.2,13.18,13.19,584008.0,13.18,13.2,13.18,13.19,584008.0
2018-10-03 15:50:00,13.19,13.21,13.18,13.19,1276772.0,13.19,13.21,13.18,13.19,1276772.0
2018-10-04 09:30:00,13.1,13.19,13.07,13.11,256212.0,13.1,13.19,13.07,13.11,256212.0
2018-10-04 09:40:00,13.12,13.13,13.06,13.11,273708.0,13.12,13.13,13.06,13.11,273708.0
2018-10-04 09:50:00,13.11,13.13,13.09,13.11,700528.0,13.11,13.13,13.09,13.11,700528.0
2018-10-04 10:00:00,13.1,13.12,13.09,13.1,302464.0,13.1,13.12,13.09,13.1,302464.0
2018-10-04 10:10:00,13.1,13.11,13.09,13.11,455896.0,13.1,13.11,13.09,13.11,455896.0
2018-10-04 10:20:00,13.11,13.11,13.09,13.09,668112.0,13.11,13.11,13.09,13.09,668112.0
2018-10-04 10:30:00,13.09,13.11,13.08,13.1,752724.0,13.09,13.11,13.08,13.1,752724.0
2018-10-04 10:40:00,13.1,13.12,13.08,13.1,919976.0,13.1,13.12,13.08,13.1,919976.0
2018-10-04 10:50:00,13.1,13.11,13.08,13.1,581488.0,13.1,13.11,13.08,13.1,581488.0
2018-10-04 11:00:00,13.1,13.12,13.06,13.06,470936.0,13.1,13.12,13.06,13.06,470936.0
2018-10-04 11:10:00,13.06,13.08,13.02,13.03,401816.0,13.06,13.08,13.02,13.03,401816.0
2018-10-04 11:20:00,13.03,13.08,13.02,13.08,337480.0,13.03,13.08,13.02,13.08,337480.0
2018-10-04 11:30:00,13.08,13.12,13.06,13.07,690120.0,13.08,13.12,13.06,13.07,690120.0
2018-10-04 11:40:00,13.07,13.07,13.02,13.04,318156.0,13.07,13.07,13.02,13.04,318156.0
2018-10-04 11:50:00,13.04,13.04,12.99,12.99,365544.0,13.04,13.04,12.99,12.99,365544.0
2018-10-04 12:00:00,12.99,13.0,12.96,12.97,270340.0,12.99,13.0,12.96,12.97,270340.0
2018-10-04 12:10:00,12.97,12.99,12.95,12.97,531400.0,12.97,12.99,12.95,12.97,531400.0
2018-10-04 12:20:00,12.97,12.99,12.95,12.99,463744.0,12.97,12.99,12.95,12.99,463744.0
2018-10-04 12:30:00,12.99,13.02,12.97,13.0,226044.0,12.99,13.02,12.97,13.0,226044.0
2018-10-04 12:40:00,13.0,13.01,12.97,13.01,238552.0,13.0,13.01,12.97,13.01,238552.0
2018-10-04 12:50:00,13.01,13.01,12.97,12.97,330800.0,13.01,13.01,12.97,12.97,330800.0
2018-10-04 13:00:00,12.97,13.0,12.96,12.99,431532.0,12.97,13.0,12.96,12.99,431532.0
2018-10-04 13:10:00,12.99,12.99,12.91,12.93,458400.0,12.99,12.99,12.91,12.93,458400.0
2018-10-04 13:20:00,12.92,12.94,12.91,12.93,172816.0,12.92,12.94,12.91,12.93,172816.0
2018-10-04 13:30:00,12.93,12.94,12.9,12.92,271776.0,12.93,12.94,12.9,12.92,271776.0
2018-10-04 13:40:00,12.92,12.96,12.92,12.92,207720.0,12.92,12.96,12.92,12.92,207720.0
2018-10-04 13:50:00,12.92,12.95,12.92,12.93,183476.0,12.92,12.95,12.92,12.93,183476.0
2018-10-04 14:00:00,12.94,12.95,12.9,12.9,488944.0,12.94,12.95,12.9,12.9,488944.0
2018-10-04 14:10:00,12.9,12.9,12.86,12.86,226756.0,12.9,12.9,12.86,12.86,226756.0
2018-10-04 14:20:00,12.86,12.87,12.81,12.85,783804.0,12.86,12.87,12.81,12.85,783804.0
2018-10-04 14:30:00,12.85,12.88,12.83,12.84,759788.0,12.85,12.88,12.83,12.84,759788.0
2018-10-04 14:40:00,12.84,12.9,12.84,12.88,423952.0,12.84,12.9,12.84,12.88,423952.0
2018-10-04 14:50:00,12.88,12.92,12.87,12.91,293324.0,12.88,12.92,12.87,12.91,293324.0
2018-10-04 15:00:00,12.91,12.93,12.9,12.92,286036.0,12.91,12.93,12.9,12.92,286036.0
2018-10-04 15:10:00,12.92,12.92,12.89,12.91,255812.0,12.92,12.92,12.89,12.91,255812.0
2018-10-04 15:20:00,12.9,12.91,12.89,12.91,356744.0,12.9,12.91,12.89,12.91,356744.0
2018-10-04 15:30:00,12.91,12.92,12.86,12.87,685476.0,12.91,12.92,12.86,12.87,685476.0
2018-10-04 15:40:00,12.86,12.93,12.86,12.92,602848.0,12.86,12.93,12.86,12.92,602848.0
2018-10-04 15:50:00,12.92,12.95,12.92,12.94,1610908.0,12.92,12.95,12.92,12.94,1610908.0
2018-10-05 09:30:00,12.96,13.05,12.88,13.05,531824.0,12.96,13.05,12.88,13.05,531824.0
2018-10-05 09:40:00,13.06,13.11,12.99,12.99,568368.0,13.06,13.11,12.99,12.99,568368.0
2018-10-05 09:50:00,12.99,13.03,12.97,12.98,558712.0,12.99,13.03,12.97,12.98,558712.0
2018-10-05 10:00:00,12.98,13.0,12.97,13.0,115860.0,12.98,13.0,12.97,13.0,115860.0
2018-10-05 10:10:00,13.0,13.04,12.99,13.03,138064.0,13.0,13.04,12.99,13.03,138064.0
2018-10-05 10:20:00,13.03,13.05,13.01,13.03,80464.0,13.03,13.05,13.01,13.03,80464.0
2018-10-05 10:30:00,13.02,13.02,12.99,13.02,76316.0,13.02,13.02,12.99,13.02,76316.0
2018-10-05 10:40:00,13.02,13.03,12.99,12.99,80640.0,13.02,13.03,12.99,12.99,80640.0
2018-10-05 10:50:00,12.99,12.99,12.96,12.97,160088.0,12.99,12.99,12.96,12.97,160088.0
2018-10-05 11:00:00,12.97,12.97,12.94,12.94,134596.0,12.97,12.97,12.94,12.94,134596.0
2018-10-05 11:10:00,12.94,12.95,12.91,12.92,221988.0,12.94,12.95,12.91,12.92,221988.0
2018-10-05 11:20:00,12.92,13.06,12.91,13.05,500164.0,12.92,13.06,12.91,13.05,500164.0
2018-10-05 11:30:00,13.05,13.12,13.05,13.1,1156556.0,13.05,13.12,13.05,13.1,1156556.0
2018-10-05 11:40:00,13.1,13.12,12.96,12.98,672612.0,13.1,13.12,12.96,12.98,672612.0
2018-10-05 11:50:00,12.98,12.98,12.9,12.92,169784.0,12.98,12.98,12.9,12.92,169784.0
2018-10-05 12:00:00,12.92,13.04,12.91,13.02,633916.0,12.92,13.04,12.91,13.02,633916.0
2018-10-05 12:10:00,13.01,13.02,12.99,13.01,144020.0,13.01,13.02,12.99,13.01,144020.0
2018-10-05 12:20:00,13.01,13.06,13.01,13.04,155408.0,13.01,13.06,13.01,13.04,155408.0
2018-10-05 12:30:00,13.04,13.04,13.01,13.03,315980.0,13.04,13.04,13.01,13.03,315980.0
2018-10-05 12:40:00,13.03,13.05,13.01,13.05,179040.0,13.03,13.05,13.01,13.05,179040.0
2018-10-05 12:50:00,13.05,13.06,13.04,13.05,134884.0,13.05,13.06,13.04,13.05,134884.0
2018-10-05 13:00:00,13.05,13.07,13.01,13.01,402796.0,13.05,13.07,13.01,13.01,402796.0
2018-10-05 13:10:00,13.01,13.02,12.98,12.98,134504.0,13.01,13.02,12.98,12.98,134504.0
2018-10-05 13:20:00,12.97,12.97,12.9,12.91,187552.0,12.97,12.97,12.9,12.91,187552.0
2018-10-05 13:30:00,12.91,12.93,12.85,12.87,603428.0,12.91,12.93,12.85,12.87,603428.0
2018-10-05 13:40:00,12.88,12.91,12.88,12.91,133256.0,12.88,12.91,12.88,12.91,133256.0
2018-10-05 13:50:00,12.91,12.94,12.9,12.93,156396.0,12.91,12.94,12.9,12.93,156396.0
2018-10-05 14:00:00,12.93,12.96,12.92,12.94,146304.0,12.93,12.96,12.92,12.94,146304.0
2018-10-05 14:10:00,12.93,12.97,12.93,12.97,118576.0,12.93,12.97,12.93,12.97,118576.0
2018-10-05 14:20:00,12.97,13.04,12.97,13.03,196052.0,12.97,13.04,12.97,13.03,196052.0
2018-10-05 14:30:00,13.03,13.04,12.99,13.0,154920.0,13.03,13.04,12.99,13.0,154920.0
2018-10-05 14:40:00,12.99,13.04,12.99,13.03,211520.0,12.99,13.04,12.99,13.03,211520.0
2018-10-05 14:50:00,13.02,13.04,13.02,13.04,223936.0,13.02,13.04,13.02,13.04,223936.0
2018-10-05 15:00:00,13.04,13.04,13.0,13.02,176576.0,13.04,13.04,13.0,13.02,176576.0
2018-10-05 15:10:00,13.02,13.03,12.99,12.99,108692.0,13.02,13.03,12.99,12.99,108692.0
2018-10-05 15:20:00,12.99,13.02,12.98,12.98,171172.0,12.99,13.02,12.98,12.98,171172.0
2018-10-05 15:30:00,12.98,12.99,12.95,12.95,227284.0,12.98,12.99,12.95,12.95,227284.0
2018-10-05 15:40:00,12.95,13.02,12.95,13.02,350896.0,12.95,13.02,12.95,13.02,350896.0
2018-10-05 15:50:00,13.02,13.02,12.97,12.97,771016.0,13.02,13.02,12.97,12.97,771016.0
2018-10-08 09:30:00,12.94,13.08,12.94,12.96,179568.0,12.94,13.08,12.94,12.96,179568.0
2018-10-08 09:40:00,12.95,12.97,12.89,12.89,112360.0,12.95,12.97,12.89,12.89,112360.0
2018-10-08 09:50:00,12.89,12.95,12.88,12.94,205088.0,12.89,12.95,12.88,12.94,205088.0
2018-10-08 10:00:00,12.95,12.97,12.94,12.96,139044.0,12.95,12.97,12.94,12.96,139044.0
2018-10-08 10:10:00,12.96,13.03,12.95,13.01,286376.0,12.96,13.03,12.95,13.01,286376.0
2018-10-08 10:20:00,13.01,13.03,13.01,13.01,141104.0,13.01,13.03,13.01,13.01,141104.0
2018-10-08 10:30:00,13.01,13.01,12.97,12.98,167892.0,13.01,13.01,12.97,12.98,167892.0
2018-10-08 10:40:00,12.97,13.0,12.95,12.96,92996.0,12.97,13.0,12.95,12.96,92996.0
2018-10-08 10:50:00,12.96,12.96,12.94,12.94,42040.0,12.96,12.96,12.94,12.94,42040.0
2018-10-08 11:00:00,12.94,12.94,12.87,12.87,82348.0,12.94,12.94,12.87,12.87,82348.0
2018-10-08 11:10:00,12.87,12.9,12.83,12.84,355156.0,12.87,12.9,12.83,12.84,355156.0
2018-10-08 11:20:00,12.84,12.84,12.77,12.79,98704.0,12.84,12.84,12.77,12.79,98704.0
2018-10-08 11:30:00,12.79,12.8,12.74,12.74,214340.0,12.79,12.8,12.74,12.74,214340.0
2018-10-08 11:40:00,12.74,12.77,12.72,12.76,184704.0,12.74,12.77,12.72,12.76,184704.0
2018-10-08 11:50:00,12.76,12.77,12.74,12.76,117972.0,12.76,12.77,12.74,12.76,117972.0
2018-10-08 12:00:00,12.76,12.78,12.71,12.71,383364.0,12.76,12.78,12.71,12.71,383364.0
2018-10-08 12:10:00,12.71,12.73,12.68,12.72,148960.0,12.71,12.73,12.68,12.72,148960.0
2018-10-08 12:20:00,12.72,12.76,12.71,12.75,101568.0,12.72,12.76,12.71,12.75,101568.0
2018-10-08 12:30:00,12.75,12.76,12.73,12.76,89420.0,12.75,12.76,12.73,12.76,89420.0
2018-10-08 12:40:00,12.76,12.77,12.74,12.76,71084.0,12.76,12.77,12.74,12.76,71084.0
2018-10-08 12:50:00,12.76,12.78,12.72,12.72,92736.0,12.76,12.78,12.72,12.72,92736.0
2018-10-08 13:00:00,12.72,12.76,12.72,12.76,115168.0,12.72,12.76,12.72,12.76,115168.0
2018-10-08 13:10:00,12.76,12.76,12.71,12.71,241776.0,12.76,12.76,12.71,12.71,241776.0
2018-10-08 13:20:00,12.71,12.72,12.67,12.67,93064.0,12.71,12.72,12.67,12.67,93064.0
2018-10-08 13:30:00,12.67,12.72,12.67,12.7,93688.0,12.67,12.72,12.67,12.7,93688.0
2018-10-08 13:40:00,12.7,12.73,12.7,12.72,127072.0,12.7,12.73,12.7,12.72,127072.0
2018-10-08 13:50:00,12.72,12.72,12.67,12.67,95976.0,12.72,12.72,12.67,12.67,95976.0
2018-10-08 14:00:00,12.67,12.72,12.67,12.72,102944.0,12.67,12.72,12.67,12.72,102944.0
2018-10-08 14:10:00,12.72,12.75,12.72,12.74,104568.0,12.72,12.75,12.72,12.74,104568.0
2018-10-08 14:20:00,12.74,12.79,12.74,12.78,87256.0,12.74,12.79,12.74,12.78,87256.0
2018-10-08 14:30:00,12.78,12.83,12.78,12.83,66636.0,12.78,12.83,12.78,12.83,66636.0
2018-10-08 14:40:00,12.83,12.87,12.83,12.87,85808.0,12.83,12.87,12.83,12.87,85808.0
2018-10-08 14:50:00,12.86,12.87,12.85,12.86,131872.0,12.86,12.87,12.85,12.86,131872.0
2018-10-08 15:00:00,12.86,12.9,12.86,12.87,208980.0,12.86,12.9,12.86,12.87,208980.0
2018-10-08 15:10:00,12.87,12.88,12.85,12.86,107224.0,12.87,12.88,12.85,12.86,107224.0
2018-10-08 15:20:00,12.86,12.86,12.8,12.81,123712.0,12.86,12.86,12.8,12.81,123712.0
2018-10-08 15:30:00,12.81,12.83,12.81,12.83,127440.0,12.81,12.83,12.81,12.83,127440.0
2018-10-08 15:40:00,12.83,12.84,12.82,12.84,188328.0,12.83,12.84,12.82,12.84,188328.0
2018-10-08 15:50:00,12.84,12.84,12.81,12.81,406984.0,12.84,12.84,12.81,12.81,406984.0
2018-10-09 09:30:00,12.78,12.81,12.71,12.8,165880.0,12.78,12.81,12.71,12.8,165880.0
2018-10-09 09:40:00,12.81,12.81,12.74,12.75,118900.0,12.81,12.81,12.74,12.75,118900.0
2018-10-09 09:50:00,12.74,12.8,12.74,12.78,92568.0,12.74,12.8,12.74,12.78,92568.0
2018-10-09 10:00:00,12.79,12.8,12.72,12.74,95360.0,12.79,12.8,12.72,12.74,95360.0
2018-10-09 10:10:00,12.74,12.77,12.7,12.77,86724.0,12.74,12.77,12.7,12.77,86724.0
2018-10-09 10:20:00,12.76,12.83,12.76,12.82,89776.0,12.76,12.83,12.76,12.82,89776.0
2018-10-09 10:30:00,12.82,12.84,12.81,12.81,51460.0,12.82,12.84,12.81,12.81,51460.0
2018-10-09 10:40:00,12.81,12.84,12.81,12.82,78052.0,12.81,12.84,12.81,12.82,78052.0
2018-10-09 10:50:00,12.82,12.83,12.77,12.78,70896.0,12.82,12.83,12.77,12.78,70896.0
2018-10-09 11:00:00,12.78,12.79,12.74,12.74,63296.0,12.78,12.79,12.74,12.74,63296.0
2018-10-09 11:10:00,12.74,12.8,12.74,12.77,323848.0,12.74,12.8,12.74,12.77,323848.0
2018-10-09 11:20:00,12.77,12.8,12.77,12.8,89184.0,12.77,12.8,12.77,12.8,89184.0
2018-10-09 11:30:00,12.8,12.81,12.79,12.81,196300.0,12.8,12.81,12.79,12.81,196300.0
2018-10-09 11:40:00,12.81,12.82,12.78,12.79,152952.0,12.81,12.82,12.78,12.79,152952.0
2018-10-09 11:50:00,12.79,12.81,12.77,12.78,71488.0,12.79,12.81,12.77,12.78,71488.0
2018-10-09 12:00:00,12.78,12.79,12.76,12.76,79760.0,12.78,12.79,12.76,12.76,79760.0
2018-10-09 12:10:00,12.76,12.76,12.73,12.74,130400.0,12.76,12.76,12.73,12.74,130400.0
2018-10-09 12:20:00,12.74,12.76,12.74,12.74,87828.0,12.74,12.76,12.74,12.74,87828.0
2018-10-09 12:30:00,12.74,12.74,12.72,12.74,99692.0,12.74,12.74,12.72,12.74,99692.0
2018-10-09 12:40:00,12.74,12.74,12.7,12.71,138308.0,12.74,12.74,12.7,12.71,138308.0
2018-10-09 12:50:00,12.71,12.72,12.7,12.72,254764.0,12.71,12.72,12.7,12.72,254764.0
2018-10-09 13:00:00,12.71,12.73,12.68,12.72,487128.0,12.71,12.73,12.68,12.72,487128.0
2018-10-09 13:10:00,12.72,12.74,12.72,12.74,93200.0,12.72,12.74,12.72,12.74,93200.0
2018-10-09 13:20:00,12.73,12.76,12.73,12.76,70080.0,12.73,12.76,12.73,12.76,70080.0
2018-10-09 13:30:00,12.76,12.77,12.75,12.76,123900.0,12.76,12.77,12.75,12.76,123900.0
2018-10-09 13:40:00,12.76,12.79,12.75,12.78,384672.0,12.76,12.79,12.75,12.78,384672.0
2018-10-09 13:50:00,12.78,12.83,12.78,12.82,95940.0,12.78,12.83,12.78,12.82,95940.0
2018-10-09 14:00:00,12.82,12.84,12.81,12.83,106592.0,12.82,12.84,12.81,12.83,106592.0
2018-10-09 14:10:00,12.83,12.84,12.81,12.83,118816.0,12.83,12.84,12.81,12.83,118816.0
2018-10-09 14:20:00,12.83,12.85,12.83,12.84,131424.0,12.83,12.85,12.83,12.84,131424.0
2018-10-09 14:30:00,12.84,12.84,12.81,12.82,106536.0,12.84,12.84,12.81,12.82,106536.0
2018-10-09 14:40:00,12.82,12.82,12.78,12.81,183132.0,12.82,12.82,12.78,12.81,183132.0
2018-10-09 14:50:00,12.81,12.84,12.8,12.83,146648.0,12.81,12.84,12.8,12.83,146648.0
2018-10-09 15:00:00,12.83,12.83,12.82,12.82,119580.0,12.83,12.83,12.82,12.82,119580.0
2018-10-09 15:10:00,12.82,12.85,12.81,12.85,161292.0,12.82,12.85,12.81,12.85,161292.0
2018-10-09 15:20:00,12.85,12.87,12.81,12.81,208748.0,12.85,12.87,12.81,12.81,208748.0
2018-10-09 15:30:00,12.81,12.85,12.81,12.83,258200.0,12.81,12.85,12.81,12.83,258200.0
2018-10-09 15:40:00,12.83,12.88,12.82,12.86,510192.0,12.83,12.88,12.82,12.86,510192.0
2018-10-09 15:50:00,12.86,12.87,12.85,12.87,957448.0,12.86,12.87,12.85,12.87,957448.0
2018-10-10 09:30:00,12.81,12.87,12.65,12.69,178256.0,12.81,12.87,12.65,12.69,178256.0
2018-10-10 09:40:00,12.68,12.77,12.68,12.7,115780.0,12.68,12.77,12.68,12.7,115780.0
2018-10-10 09:50:00,12.7,12.71,12.62,12.62,144552.0,12.7,12.71,12.62,12.62,144552.0
2018-10-10 10:00:00,12.62,12.62,12.55,12.6,252284.0,12.62,12.62,12.55,12.6,252284.0
2018-10-10 10:10:00,12.6,12.62,12.58,12.62,227496.0,12.6,12.62,12.58,12.62,227496.0
2018-10-10 10:20:00,12.62,12.67,12.62,12.65,165704.0,12.62,12.67,12.62,12.65,165704.0
2018-10-10 10:30:00,12.65,12.66,12.62,12.63,200188.0,12.65,12.66,12.62,12.63,200188.0
2018-10-10 10:40:00,12.63,12.68,12.62,12.62,446248.0,12.63,12.68,12.62,12.62,446248.0
2018-10-10 10:50:00,12.62,12.69,12.62,12.66,219216.0,12.62,12.69,12.62,12.66,219216.0
2018-10-10 11:00:00,12.66,12.69,12.61,12.62,504960.0,12.66,12.69,12.61,12.62,504960.0
2018-10-10 11:10:00,12.62,12.66,12.61,12.63,355580.0,12.62,12.66,12.61,12.63,355580.0
2018-10-10 11:20:00,12.63,12.68,12.59,12.68,220900.0,12.63,12.68,12.59,12.68,220900.0
2018-10-10 11:30:00,12.68,12.68,12.6,12.62,316068.0,12.68,12.68,12.6,12.62,316068.0
2018-10-10 11:40:00,12.62,12.68,12.62,12.68,235716.0,12.62,12.68,12.62,12.68,235716.0
2018-10-10 11:50:00,12.68,12.68,12.62,12.63,226568.0,12.68,12.68,12.62,12.63,226568.0
2018-10-10 12:00:00,12.62,12.64,12.6,12.62,136284.0,12.62,12.64,12.6,12.62,136284.0
2018-10-10 12:10:00,12.62,12.68,12.62,12.68,137448.0,12.62,12.68,12.62,12.68,137448.0
2018-10-10 12:20:00,12.68,12.68,12.65,12.65,135168.0,12.68,12.68,12.65,12.65,135168.0
2018-10-10 12:30:00,12.65,12.65,12.62,12.63,139260.0,12.65,12.65,12.62,12.63,139260.0
2018-10-10 12:40:00,12.63,12.68,12.63,12.66,197112.0,12.63,12.68,12.63,12.66,197112.0
2018-10-10 12:50:00,12.66,12.68,12.63,12.63,123636.0,12.66,12.68,12.63,12.63,123636.0
2018-10-10 13:00:00,12.62,12.64,12.62,12.63,317488.0,12.62,12.64,12.62,12.63,317488.0
2018-10-10 13:10:00,12.63,12.68,12.63,12.67,148420.0,12.63,12.68,12.63,12.67,148420.0
2018-10-10 13:20:00,12.67,12.67,12.63,12.65,206756.0,12.67,12.67,12.63,12.65,206756.0
2018-10-10 13:30:00,12.65,12.68,12.64,12.67,120092.0,12.65,12.68,12.64,12.67,120092.0
2018-10-10 13:40:00,12.67,12.69,12.65,12.69,131276.0,12.67,12.69,12.65,12.69,131276.0
2018-10-10 13:50:00,12.69,12.69,12.67,12.69,125184.0,12.69,12.69,12.67,12.69,125184.0
2018-10-10 14:00:00,12.69,12.69,12.62,12.63,181288.0,12.69,12.69,12.62,12.63,181288.0
2018-10-10 14:10:00,12.63,12.67,12.63,12.65,243624.0,12.63,12.67,12.63,12.65,243624.0
2018-10-10 14:20:00,12.65,12.66,12.64,12.66,190472.0,12.65,12.66,12.64,12.66,190472.0
2018-10-10 14:30:00,12.66,12.68,12.63,12.64,192692.0,12.66,12.68,12.63,12.64,192692.0
2018-10-10 14:40:00,12.64,12.66,12.63,12.66,197040.0,12.64,12.66,12.63,12.66,197040.0
2018-10-10 14:50:00,12.66,12.71,12.66,12.69,255532.0,12.66,12.71,12.66,12.69,255532.0
2018-10-10 15:00:00,12.68,12.68,12.58,12.6,325540.0,12.68,12.68,12.58,12.6,325540.0
2018-10-10 15:10:00,12.6,12.61,12.58,12.59,267564.0,12.6,12.61,12.58,12.59,267564.0
2018-10-10 15:20:00,12.59,12.63,12.59,12.62,245116.0,12.59,12.63,12.59,12.62,245116.0
2018-10-10 15:30:00,12.62,12.62,12.54,12.54,342108.0,12.62,12.62,12.54,12.54,342108.0
2018-10-10 15:40:00,12.54,12.58,12.5,12.56,469816.0,12.54,12.58,12.5,12.56,469816.0
2018-10-10 15:50:00,12.56,12.56,12.47,12.49,686724.0,12.56,12.56,12.47,12.49,686724.0
2018-10-11 09:30:00,12.38,12.49,12.31,12.48,764628.0,12.38,12.49,12.31,12.48,764628.0
2018-10-11 09:40:00,12.49,12.52,12.38,12.51,199220.0,12.49,12.52,12.38,12.51,199220.0
2018-10-11 09:50:00,12.51,12.58,12.48,12.55,180936.0,12.51,12.58,12.48,12.55,180936.0
2018-10-11 10:00:00,12.56,12.57,12.42,12.45,237920.0,12.56,12.57,12.42,12.45,237920.0
2018-10-11 10:10:00,12.46,12.46,12.34,12.37,98188.0,12.46,12.46,12.34,12.37,98188.0
2018-10-11 10:20:00,12.37,12.43,12.34,12.43,108032.0,12.37,12.43,12.34,12.43,108032.0
2018-10-11 10:30:00,12.43,12.49,12.42,12.46,98356.0,12.43,12.49,12.42,12.46,98356.0
2018-10-11 10:40:00,12.46,12.47,12.38,12.39,150716.0,12.46,12.47,12.38,12.39,150716.0
2018-10-11 10:50:00,12.38,12.43,12.37,12.4,142800.0,12.38,12.43,12.37,12.4,142800.0
2018-10-11 11:00:00,12.39,12.39,12.32,12.35,207688.0,12.39,12.39,12.32,12.35,207688.0
2018-10-11 11:10:00,12.35,12.38,12.31,12.37,368792.0,12.35,12.38,12.31,12.37,368792.0
2018-10-11 11:20:00,12.37,12.44,12.37,12.41,126328.0,12.37,12.44,12.37,12.41,126328.0
2018-10-11 11:30:00,12.4,12.41,12.36,12.37,183992.0,12.4,12.41,12.36,12.37,183992.0
2018-10-11 11:40:00,12.37,12.45,12.37,12.45,223152.0,12.37,12.45,12.37,12.45,223152.0
2018-10-11 11:50:00,12.44,12.46,12.4,12.4,101364.0,12.44,12.46,12.4,12.4,101364.0
2018-10-11 12:00:00,12.4,12.42,12.38,12.4,117256.0,12.4,12.42,12.38,12.4,117256.0
2018-10-11 12:10:00,12.4,12.46,12.4,12.46,144584.0,12.4,12.46,12.4,12.46,144584.0
2018-10-11 12:20:00,12.46,12.51,12.46,12.47,87644.0,12.46,12.51,12.46,12.47,87644.0
2018-10-11 12:30:00,12.47,12.47,12.42,12.42,162328.0,12.47,12.47,12.42,12.42,162328.0
2018-10-11 12:40:00,12.42,12.45,12.4,12.42,191256.0,12.42,12.45,12.4,12.42,191256.0
2018-10-11 12:50:00,12.4,12.44,12.4,12.44,71044.0,12.4,12.44,12.4,12.44,71044.0
2018-10-11 13:00:00,12.43,12.43,12.39,12.41,90756.0,12.43,12.43,12.39,12.41,90756.0
2018-10-11 13:10:00,12.4,12.46,12.39,12.45,175028.0,12.4,12.46,12.39,12.45,175028.0
2018-10-11 13:20:00,12.45,12.46,12.43,12.44,120724.0,12.45,12.46,12.43,12.44,120724.0
2018-10-11 13:30:00,12.45,12.46,12.42,12.44,95208.0,12.45,12.46,12.42,12.44,95208.0
2018-10-11 13:40:00,12.43,12.45,12.41,12.41,195332.0,12.43,12.45,12.41,12.41,195332.0
2018-10-11 13:50:00,12.41,12.44,12.38,12.44,158404.0,12.41,12.44,12.38,12.44,158404.0
2018-10-11 14:00:00,12.44,12.44,12.41,12.42,158556.0,12.44,12.44,12.41,12.42,158556.0
2018-10-11 14:10:00,12.42,12.43,12.38,12.4,236480.0,12.42,12.43,12.38,12.4,236480.0
2018-10-11 14:20:00,12.4,12.42,12.36,12.37,191592.0,12.4,12.42,12.36,12.37,191592.0
2018-10-11 14:30:00,12.37,12.37,12.3,12.31,194516.0,12.37,12.37,12.3,12.31,194516.0
2018-10-11 14:40:00,12.31,12.31,12.21,12.27,371192.0,12.31,12.31,12.21,12.27,371192.0
2018-10-11 14:50:00,12.27,12.32,12.27,12.3,275792.0,12.27,12.32,12.27,12.3,275792.0
2018-10-11 15:00:00,12.3,12.34,12.29,12.29,236112.0,12.3,12.34,12.29,12.29,236112.0
2018-10-11 15:10:00,12.29,12.4,12.27,12.4,207600.0,12.29,12.4,12.27,12.4,207600.0
2018-10-11 15:20:00,12.4,12.42,12.36,12.36,205736.0,12.4,12.42,12.36,12.36,205736.0
2018-10-11 15:30:00,12.36,12.39,12.31,12.36,233692.0,12.36,12.39,12.31,12.36,233692.0
2018-10-11 15:40:00,12.35,12.36,12.28,12.28,353376.0,12.35,12.36,12.28,12.28,353376.0
2018-10-11 15:50:00,12.27,12.31,12.26,12.26,1062588.0,12.27,12.31,12.26,12.26,1062588.0
2018-10-12 09:30:00,12.44,12.48,12.41,12.41,236588.0,12.44,12.48,12.41,12.41,236588.0
2018-10-12 09:40:00,12.41,12.45,12.37,12.43,355256.0,12.41,12.45,12.37,12.43,355256.0
2018-10-12 09:50:00,12.43,12.52,12.41,12.52,195544.0,12.43,12.52,12.41,12.52,195544.0
2018-10-12 10:00:00,12.51,12.57,12.49,12.57,178176.0,12.51,12.57,12.49,12.57,178176.0
2018-10-12 10:10:00,12.56,12.57,12.49,12.49,162704.0,12.56,12.57,12.49,12.49,162704.0
2018-10-12 10:20:00,12.49,12.5,12.46,12.47,171976.0,12.49,12.5,12.46,12.47,171976.0
2018-10-12 10:30:00,12.47,12.55,12.47,12.52,90352.0,12.47,12.55,12.47,12.52,90352.0
2018-10-12 10:40:00,12.52,12.53,12.51,12.52,59148.0,12.52,12.53,12.51,12.52,59148.0
2018-10-12 10:50:00,12.52,12.58,12.52,12.57,247764.0,12.52,12.58,12.52,12.57,247764.0
2018-10-12 11:00:00,12.57,12.6,12.55,12.59,77372.0,12.57,12.6,12.55,12.59,77372.0
2018-10-12 11:10:00,12.59,12.61,12.57,12.59,76360.0,12.59,12.61,12.57,12.59,76360.0
2018-10-12 11:20:00,12.58,12.6,12.57,12.58,136604.0,12.58,12.6,12.57,12.58,136604.0
2018-10-12 11:30:00,12.58,12.62,12.56,12.57,101720.0,12.58,12.62,12.56,12.57,101720.0
2018-10-12 11:40:00,12.56,12.57,12.51,12.55,67444.0,12.56,12.57,12.51,12.55,67444.0
2018-10-12 11:50:00,12.55,12.61,12.55,12.59,137824.0,12.55,12.61,12.55,12.59,137824.0
2018-10-12 12:00:00,12.58,12.58,12.52,12.53,77976.0,12.58,12.58,12.52,12.53,77976.0
2018-10-12 12:10:00,12.53,12.56,12.52,12.53,118096.0,12.53,12.56,12.52,12.53,118096.0
2018-10-12 12:20:00,12.53,12.54,12.5,12.52,61888.0,12.53,12.54,12.5,12.52,61888.0
2018-10-12 12:30:00,12.52,12.53,12.49,12.49,122184.0,12.52,12.53,12.49,12.49,122184.0
2018-10-12 12:40:00,12.49,12.5,12.47,12.47,190684.0,12.49,12.5,12.47,12.47,190684.0
2018-10-12 12:50:00,12.47,12.54,12.47,12.54,122372.0,12.47,12.54,12.47,12.54,122372.0
2018-10-12 13:00:00,12.54,12.58,12.51,12.58,62044.0,12.54,12.58,12.51,12.58,62044.0
2018-10-12 13:10:00,12.58,12.58,12.55,12.55,46028.0,12.58,12.58,12.55,12.55,46028.0
2018-10-12 13:20:00,12.55,12.6,12.55,12.55,70476.0,12.55,12.6,12.55,12.55,70476.0
2018-10-12 13:30:00,12.55,12.55,12.52,12.53,78892.0,12.55,12.55,12.52,12.53,78892.0
2018-10-12 13:40:00,12.54,12.59,12.53,12.58,74064.0,12.54,12.59,12.53,12.58,74064.0
2018-10-12 13:50:00,12.59,12.59,12.56,12.57,47080.0,12.59,12.59,12.56,12.57,47080.0
2018-10-12 14:00:00,12.56,12.57,12.51,12.53,78884.0,12.56,12.57,12.51,12.53,78884.0
2018-10-12 14:10:00,12.52,12.53,12.49,12.53,98084.0,12.52,12.53,12.49,12.53,98084.0
2018-10-12 14:20:00,12.53,12.54,12.5,12.54,425616.0,12.53,12.54,12.5,12.54,425616.0
2018-10-12 14:30:00,12.54,12.54,12.5,12.51,63060.0,12.54,12.54,12.5,12.51,63060.0
2018-10-12 14:40:00,12.52,12.52,12.49,12.5,73220.0,12.52,12.52,12.49,12.5,73220.0
2018-10-12 14:50:00,12.5,12.55,12.5,12.54,72924.0,12.5,12.55,12.5,12.54,72924.0
2018-10-12 15:00:00,12.54,12.56,12.51,12.56,101768.0,12.54,12.56,12.51,12.56,101768.0
2018-10-12 15:10:00,12.56,12.57,12.52,12.52,74092.0,12.56,12.57,12.52,12.52,74092.0
2018-10-12 15:20:00,12.53,12.57,12.53,12.55,524344.0,12.53,12.57,12.53,12.55,524344.0
2018-10-12 15:30:00,12.55,12.57,12.54,12.54,169656.0,12.55,12.57,12.54,12.54,169656.0
2018-10-12 15:40:00,12.54,12.59,12.54,12.58,252808.0,12.54,12.59,12.54,12.58,252808.0
2018-10-12 15:50:00,12.58,12.63,12.56,12.6,1016716.0,12.58,12.63,12.56,12.6,1016716.0
2018-10-15 09:30:00,12.54,12.61,12.51,12.52,229488.0,12.54,12.61,12.51,12.52,229488.0
2018-10-15 09:40:00,12.52,12.6,12.5,12.56,105136.0,12.52,12.6,12.5,12.56,105136.0
2018-10-15 09:50:00,12.55,12.58,12.51,12.53,98876.0,12.55,12.58,12.51,12.53,98876.0
2018-10-15 10:00:00,12.52,12.55,12.51,12.51,339028.0,12.52,12.55,12.51,12.51,339028.0
2018-10-15 10:10:00,12.52,12.56,12.48,12.49,223088.0,12.52,12.56,12.48,12.49,223088.0
2018-10-15 10:20:00,12.48,12.54,12.48,12.53,56584.0,12.48,12.54,12.48,12.53,56584.0
2018-10-15 10:30:00,12.52,12.54,12.5,12.5,53808.0,12.52,12.54,12.5,12.5,53808.0
2018-10-15 10:40:00,12.51,12.52,12.47,12.5,132624.0,12.51,12.52,12.47,12.5,132624.0
2018-10-15 10:50:00,12.5,12.55,12.5,12.55,74076.0,12.5,12.55,12.5,12.55,74076.0
2018-10-15 11:00:00,12.55,12.58,12.53,12.58,74676.0,12.55,12.58,12.53,12.58,74676.0
2018-10-15 11:10:00,12.58,12.61,12.57,12.6,95332.0,12.58,12.61,12.57,12.6,95332.0
2018-10-15 11:20:00,12.6,12.68,12.59,12.65,193024.0,12.6,12.68,12.59,12.65,193024.0
2018-10-15 11:30:00,12.65,12.67,12.61,12.62,133620.0,12.65,12.67,12.61,12.62,133620.0
2018-10-15 11:40:00,12.6,12.61,12.59,12.59,58296.0,12.6,12.61,12.59,12.59,58296.0
2018-10-15 11:50:00,12.6,12.65,12.54,12.55,146928.0,12.6,12.65,12.54,12.55,146928.0
2018-10-15 12:00:00,12.54,12.56,12.53,12.54,54240.0,12.54,12.56,12.53,12.54,54240.0
2018-10-15 12:10:00,12.54,12.58,12.53,12.58,85132.0,12.54,12.58,12.53,12.58,85132.0
2018-10-15 12:20:00,12.58,12.6,12.57,12.58,40524.0,12.58,12.6,12.57,12.58,40524.0
2018-10-15 12:30:00,12.57,12.61,12.56,12.6,105312.0,12.57,12.61,12.56,12.6,105312.0
2018-10-15 12:40:00,12.6,12.6,12.57,12.58,257920.0,12.6,12.6,12.57,12.58,257920.0
2018-10-15 12:50:00,12.58,12.6,12.57,12.58,53936.0,12.58,12.6,12.57,12.58,53936.0
2018-10-15 13:00:00,12.58,12.62,12.58,12.62,45980.0,12.58,12.62,12.58,12.62,45980.0
2018-10-15 13:10:00,12.62,12.62,12.6,12.6,48620.0,12.62,12.62,12.6,12.6,48620.0
2018-10-15 13:20:00,12.6,12.6,12.56,12.58,43108.0,12.6,12.6,12.56,12.58,43108.0
2018-10-15 13:30:00,12.57,12.61,12.57,12.6,101668.0,12.57,12.61,12.57,12.6,101668.0
2018-10-15 13:40:00,12.6,12.63,12.6,12.63,43744.0,12.6,12.63,12.6,12.63,43744.0
2018-10-15 13:50:00,12.64,12.64,12.61,12.61,45844.0,12.64,12.64,12.61,12.61,45844.0
2018-10-15 14:00:00,12.61,12.61,12.57,12.58,68860.0,12.61,12.61,12.57,12.58,68860.0
2018-10-15 14:10:00,12.58,12.58,12.55,12.58,84936.0,12.58,12.58,12.55,12.58,84936.0
2018-10-15 14:20:00,12.58,12.59,12.57,12.57,127640.0,12.58,12.59,12.57,12.57,127640.0
2018-10-15 14:30:00,12.57,12.6,12.56,12.59,59092.0,12.57,12.6,12.56,12.59,59092.0
2018-10-15 14:40:00,12.59,12.61,12.59,12.61,71024.0,12.59,12.61,12.59,12.61,71024.0
2018-10-15 14:50:00,12.61,12.64,12.61,12.61,198684.0,12.61,12.64,12.61,12.61,198684.0
2018-10-15 15:00:00,12.62,12.64,12.6,12.61,111224.0,12.62,12.64,12.6,12.61,111224.0
2018-10-15 15:10:00,12.6,12.6,12.59,12.59,113720.0,12.6,12.6,12.59,12.59,113720.0
2018-10-15 15:20:00,12.59,12.6,12.58,12.6,126324.0,12.59,12.6,12.58,12.6,126324.0
2018-10-15 15:30:00,12.6,12.61,12.59,12.61,190756.0,12.6,12.61,12.59,12.61,190756.0
2018-10-15 15:40:00,12.61,12.62,12.58,12.61,294832.0,12.61,12.62,12.58,12.61,294832.0
2018-10-15 15:50:00,12.61,12.61,12.56,12.56,753160.0,12.61,12.61,12.56,12.56,753160.0
2018-10-16 09:30:00,12.66,12.66,12.55,12.59,263736.0,12.66,12.66,12.55,12.59,263736.0
2018-10-16 09:40:00,12.6,12.61,12.56,12.59,101760.0,12.6,12.61,12.56,12.59,101760.0
2018-10-16 09:50:00,12.59,12.64,12.56,12.63,120368.0,12.59,12.64,12.56,12.63,120368.0
2018-10-16 10:00:00,12.64,12.68,12.63,12.63,77852.0,12.64,12.68,12.63,12.63,77852.0
2018-10-16 10:10:00,12.64,12.67,12.62,12.66,177584.0,12.64,12.67,12.62,12.66,177584.0
2018-10-16 10:20:00,12.65,12.68,12.65,12.65,173104.0,12.65,12.68,12.65,12.65,173104.0
2018-10-16 10:30:00,12.65,12.68,12.63,12.66,75764.0,12.65,12.68,12.63,12.66,75764.0
2018-10-16 10:40:00,12.67,12.71,12.66,12.68,59380.0,12.67,12.71,12.66,12.68,59380.0
2018-10-16 10:50:00,12.68,12.72,12.68,12.71,76868.0,12.68,12.72,12.68,12.71,76868.0
2018-10-16 11:00:00,12.7,12.72,12.69,12.71,73356.0,12.7,12.72,12.69,12.71,73356.0
2018-10-16 11:10:00,12.71,12.73,12.71,12.72,78404.0,12.71,12.73,12.71,12.72,78404.0
2018-10-16 11:20:00,12.72,12.72,12.69,12.7,77992.0,12.72,12.72,12.69,12.7,77992.0
2018-10-16 11:30:00,12.7,12.72,12.69,12.72,119068.0,12.7,12.72,12.69,12.72,119068.0
2018-10-16 11:40:00,12.72,12.72,12.68,12.7,72752.0,12.72,12.72,12.68,12.7,72752.0
2018-10-16 11:50:00,12.7,12.71,12.69,12.71,52340.0,12.7,12.71,12.69,12.71,52340.0
2018-10-16 12:00:00,12.72,12.72,12.7,12.72,81460.0,12.72,12.72,12.7,12.72,81460.0
2018-10-16 12:10:00,12.72,12.73,12.71,12.72,105892.0,12.72,12.73,12.71,12.72,105892.0
2018-10-16 12:20:00,12.72,12.76,12.72,12.75,119384.0,12.72,12.76,12.72,12.75,119384.0
2018-10-16 12:30:00,12.75,12.77,12.74,12.77,55480.0,12.75,12.77,12.74,12.77,55480.0
2018-10-16 12:40:00,12.77,12.77,12.74,12.75,53988.0,12.77,12.77,12.74,12.75,53988.0
2018-10-16 12:50:00,12.75,12.76,12.74,12.76,52336.0,12.75,12.76,12.74,12.76,52336.0
2018-10-16 13:00:00,12.77,12.78,12.76,12.77,60020.0,12.77,12.78,12.76,12.77,60020.0
2018-10-16 13:10:00,12.77,12.78,12.76,12.77,92616.0,12.77,12.78,12.76,12.77,92616.0
2018-10-16 13:20:00,12.77,12.77,12.75,12.75,52916.0,12.77,12.77,12.75,12.75,52916.0
2018-10-16 13:30:00,12.75,12.76,12.75,12.76,60816.0,12.75,12.76,12.75,12.76,60816.0
2018-10-16 13:40:00,12.76,12.78,12.76,12.77,94052.0,12.76,12.78,12.76,12.77,94052.0
2018-10-16 13:50:00,12.77,12.77,12.74,12.74,93808.0,12.77,12.77,12.74,12.74,93808.0
2018-10-16 14:00:00,12.74,12.77,12.74,12.77,74072.0,12.74,12.77,12.74,12.77,74072.0
2018-10-16 14:10:00,12.77,12.77,12.72,12.72,107040.0,12.77,12.77,12.72,12.72,107040.0
2018-10-16 14:20:00,12.73,12.73,12.71,12.72,148848.0,12.73,12.73,12.71,12.72,148848.0
2018-10-16 14:30:00,12.72,12.74,12.72,12.72,119400.0,12.72,12.74,12.72,12.72,119400.0
2018-10-16 14:40:00,12.71,12.73,12.7,12.73,148956.0,12.71,12.73,12.7,12.73,148956.0
2018-10-16 14:50:00,12.73,12.73,12.68,12.69,126456.0,12.73,12.73,12.68,12.69,126456.0
2018-10-16 15:00:00,12.69,12.71,12.69,12.71,126920.0,12.69,12.71,12.69,12.71,126920.0
2018-10-16 15:10:00,12.72,12.73,12.7,12.73,125360.0,12.72,12.73,12.7,12.73,125360.0
2018-10-16 15:20:00,12.73,12.73,12.72,12.72,130064.0,12.73,12.73,12.72,12.72,130064.0
2018-10-16 15:30:00,12.73,12.75,12.72,12.75,184888.0,12.73,12.75,12.72,12.75,184888.0
2018-10-16 15:40:00,12.75,12.79,12.75,12.79,323496.0,12.75,12.79,12.75,12.79,323496.0
2018-10-16 15:50:00,12.79,12.79,12.76,12.78,933544.0,12.79,12.79,12.76,12.78,933544.0
2018-10-17 09:30:00,12.73,12.74,12.61,12.64,198388.0,12.73,12.74,12.61,12.64,198388.0
2018-10-17 09:40:00,12.65,12.7,12.64,12.66,65772.0,12.65,12.7,12.64,12.66,65772.0
2018-10-17 09:50:00,12.66,12.69,12.65,12.65,63688.0,12.66,12.69,12.65,12.65,63688.0
2018-10-17 10:00:00,12.65,12.69,12.63,12.69,112300.0,12.65,12.69,12.63,12.69,112300.0
2018-10-17 10:10:00,12.68,12.68,12.62,12.63,85092.0,12.68,12.68,12.62,12.63,85092.0
2018-10-17 10:20:00,12.63,12.64,12.61,12.63,106044.0,12.63,12.64,12.61,12.63,106044.0
2018-10-17 10:30:00,12.63,12.63,12.59,12.59,97552.0,12.63,12.63,12.59,12.59,97552.0
2018-10-17 10:40:00,12.59,12.6,12.55,12.6,131448.0,12.59,12.6,12.55,12.6,131448.0
2018-10-17 10:50:00,12.59,12.62,12.58,12.6,83504.0,12.59,12.62,12.58,12.6,83504.0
2018-10-17 11:00:00,12.61,12.64,12.59,12.63,118828.0,12.61,12.64,12.59,12.63,118828.0
2018-10-17 11:10:00,12.64,12.65,12.62,12.63,49836.0,12.64,12.65,12.62,12.63,49836.0
2018-10-17 11:20:00,12.63,12.65,12.63,12.65,67284.0,12.63,12.65,12.63,12.65,67284.0
2018-10-17 11:30:00,12.66,12.68,12.61,12.62,116336.0,12.66,12.68,12.61,12.62,116336.0
2018-10-17 11:40:00,12.62,12.7,12.62,12.68,122868.0,12.62,12.7,12.62,12.68,122868.0
2018-10-17 11:50:00,12.68,12.72,12.68,12.71,77372.0,12.68,12.72,12.68,12.71,77372.0
2018-10-17 12:00:00,12.71,12.71,12.67,12.68,37888.0,12.71,12.71,12.67,12.68,37888.0
2018-10-17 12:10:00,12.68,12.72,12.66,12.72,44572.0,12.68,12.72,12.66,12.72,44572.0
2018-10-17 12:20:00,12.71,12.72,12.67,12.68,42284.0,12.71,12.72,12.67,12.68,42284.0
2018-10-17 12:30:00,12.67,12.71,12.67,12.7,41284.0,12.67,12.71,12.67,12.7,41284.0
2018-10-17 12:40:00,12.71,12.74,12.68,12.69,61740.0,12.71,12.74,12.68,12.69,61740.0
2018-10-17 12:50:00,12.69,12.72,12.69,12.71,31084.0,12.69,12.72,12.69,12.71,31084.0
2018-10-17 13:00:00,12.71,12.73,12.7,12.72,53964.0,12.71,12.73,12.7,12.72,53964.0
2018-10-17 13:10:00,12.72,12.75,12.72,12.74,63536.0,12.72,12.75,12.72,12.74,63536.0
2018-10-17 13:20:00,12.74,12.74,12.72,12.74,70652.0,12.74,12.74,12.72,12.74,70652.0
2018-10-17 13:30:00,12.74,12.77,12.73,12.76,81216.0,12.74,12.77,12.73,12.76,81216.0
2018-10-17 13:40:00,12.76,12.76,12.73,12.74,42228.0,12.76,12.76,12.73,12.74,42228.0
2018-10-17 13:50:00,12.74,12.75,12.72,12.72,73588.0,12.74,12.75,12.72,12.72,73588.0
2018-10-17 14:00:00,12.72,12.75,12.71,12.75,82292.0,12.72,12.75,12.71,12.75,82292.0
2018-10-17 14:10:00,12.74,12.75,12.71,12.71,64492.0,12.74,12.75,12.71,12.71,64492.0
2018-10-17 14:20:00,12.71,12.72,12.68,12.7,84276.0,12.71,12.72,12.68,12.7,84276.0
2018-10-17 14:30:00,12.7,12.74,12.7,12.72,73888.0,12.7,12.74,12.7,12.72,73888.0
2018-10-17 14:40:00,12.72,12.76,12.72,12.75,64428.0,12.72,12.76,12.72,12.75,64428.0
2018-10-17 14:50:00,12.75,12.78,12.74,12.77,58300.0,12.75,12.78,12.74,12.77,58300.0
2018-10-17 15:00:00,12.77,12.78,12.75,12.78,109396.0,12.77,12.78,12.75,12.78,109396.0
2018-10-17 15:10:00,12.78,12.78,12.74,12.74,119692.0,12.78,12.78,12.74,12.74,119692.0
2018-10-17 15:20:00,12.74,12.77,12.74,12.76,113420.0,12.74,12.77,12.74,12.76,113420.0
2018-10-17 15:30:00,12.75,12.77,12.74,12.75,133072.0,12.75,12.77,12.74,12.75,133072.0
2018-10-17 15:40:00,12.75,12.76,12.72,12.76,204824.0,12.75,12.76,12.72,12.76,204824.0
2018-10-17 15:50:00,12.76,12.77,12.74,12.75,326816.0,12.76,12.77,12.74,12.75,326816.0
2018-10-18 09:30:00,12.72,12.72,12.6,12.71,122268.0,12.72,12.72,12.6,12.71,122268.0
2018-10-18 09:40:00,12.7,12.72,12.65,12.69,69288.0,12.7,12.72,12.65,12.69,69288.0
2018-10-18 09:50:00,12.69,12.7,12.65,12.67,74704.0,12.69,12.7,12.65,12.67,74704.0
2018-10-18 10:00:00,12.67,12.7,12.65,12.66,65388.0,12.67,12.7,12.65,12.66,65388.0
2018-10-18 10:10:00,12.65,12.66,12.6,12.66,42896.0,12.65,12.66,12.6,12.66,42896.0
2018-10-18 10:20:00,12.66,12.68,12.64,12.65,53232.0,12.66,12.68,12.64,12.65,53232.0
2018-10-18 10:30:00,12.65,12.69,12.65,12.67,58988.0,12.65,12.69,12.65,12.67,58988.0
2018-10-18 10:40:00,12.67,12.67,12.63,12.64,65744.0,12.67,12.67,12.63,12.64,65744.0
2018-10-18 10:50:00,12.63,12.68,12.63,12.67,39576.0,12.63,12.68,12.63,12.67,39576.0
2018-10-18 11:00:00,12.67,12.68,12.64,12.64,39756.0,12.67,12.68,12.64,12.64,39756.0
2018-10-18 11:10:00,12.65,12.68,12.64,12.64,63288.0,12.65,12.68,12.64,12.64,63288.0
2018-10-18 11:20:00,12.63,12.63,12.58,12.59,39760.0,12.63,12.63,12.58,12.59,39760.0
2018-10-18 11:30:00,12.58,12.59,12.5,12.54,181484.0,12.58,12.59,12.5,12.54,181484.0
2018-10-18 11:40:00,12.54,12.54,12.48,12.49,92172.0,12.54,12.54,12.48,12.49,92172.0
2018-10-18 11:50:00,12.48,12.49,12.46,12.47,76052.0,12.48,12.49,12.46,12.47,76052.0
2018-10-18 12:00:00,12.46,12.49,12.46,12.49,61260.0,12.46,12.49,12.46,12.49,61260.0
2018-10-18 12:10:00,12.49,12.49,12.47,12.47,33000.0,12.49,12.49,12.47,12.47,33000.0
2018-10-18 12:20:00,12.47,12.52,12.47,12.5,91448.0,12.47,12.52,12.47,12.5,91448.0
2018-10-18 12:30:00,12.5,12.51,12.49,12.5,98836.0,12.5,12.51,12.49,12.5,98836.0
2018-10-18 12:40:00,12.5,12.52,12.49,12.5,128404.0,12.5,12.52,12.49,12.5,128404.0
2018-10-18 12:50:00,12.5,12.51,12.49,12.49,61384.0,12.5,12.51,12.49,12.49,61384.0
2018-10-18 13:00:00,12.49,12.49,12.45,12.45,119556.0,12.49,12.49,12.45,12.45,119556.0
2018-10-18 13:10:00,12.45,12.46,12.38,12.4,215432.0,12.45,12.46,12.38,12.4,215432.0
2018-10-18 13:20:00,12.4,12.42,12.38,12.4,65864.0,12.4,12.42,12.38,12.4,65864.0
2018-10-18 13:30:00,12.4,12.42,12.39,12.4,54912.0,12.4,12.42,12.39,12.4,54912.0
2018-10-18 13:40:00,12.4,12.4,12.37,12.4,131780.0,12.4,12.4,12.37,12.4,131780.0
2018-10-18 13:50:00,12.4,12.42,12.38,12.41,70864.0,12.4,12.42,12.38,12.41,70864.0
2018-10-18 14:00:00,12.42,12.46,12.41,12.45,44252.0,12.42,12.46,12.41,12.45,44252.0
2018-10-18 14:10:00,12.44,12.45,12.41,12.42,41528.0,12.44,12.45,12.41,12.42,41528.0
2018-10-18 14:20:00,12.42,12.46,12.41,12.44,159156.0,12.42,12.46,12.41,12.44,159156.0
2018-10-18 14:30:00,12.44,12.46,12.43,12.44,231972.0,12.44,12.46,12.43,12.44,231972.0
2018-10-18 14:40:00,12.44,12.48,12.43,12.47,56824.0,12.44,12.48,12.43,12.47,56824.0
2018-10-18 14:50:00,12.47,12.49,12.46,12.47,61656.0,12.47,12.49,12.46,12.47,61656.0
2018-10-18 15:00:00,12.47,12.48,12.44,12.44,61792.0,12.47,12.48,12.44,12.44,61792.0
2018-10-18 15:10:00,12.44,12.47,12.43,12.45,85216.0,12.44,12.47,12.43,12.45,85216.0
2018-10-18 15:20:00,12.45,12.49,12.44,12.47,58796.0,12.45,12.49,12.44,12.47,58796.0
2018-10-18 15:30:00,12.47,12.47,12.43,12.47,190744.0,12.47,12.47,12.43,12.47,190744.0
2018-10-18 15:40:00,12.47,12.49,12.45,12.46,168348.0,12.47,12.49,12.45,12.46,168348.0
2018-10-18 15:50:00,12.46,12.46,12.42,12.44,438524.0,12.46,12.46,12.42,12.44,438524.0
2018-10-19 09:30:00,12.47,12.54,12.4,12.46,364672.0,12.47,12.54,12.4,12.46,364672.0
2018-10-19 09:40:00,12.46,12.48,12.43,12.47,38868.0,12.46,12.48,12.43,12.47,38868.0
2018-10-19 09:50:00,12.47,12.49,12.47,12.47,86252.0,12.47,12.49,12.47,12.47,86252.0
2018-10-19 10:00:00,12.47,12.52,12.45,12.51,80744.0,12.47,12.52,12.45,12.51,80744.0
2018-10-19 10:10:00,12.51,12.52,12.48,12.49,61332.0,12.51,12.52,12.48,12.49,61332.0
2018-10-19 10:20:00,12.49,12.5,12.47,12.48,35256.0,12.49,12.5,12.47,12.48,35256.0
2018-10-19 10:30:00,12.48,12.55,12.48,12.51,59052.0,12.48,12.55,12.48,12.51,59052.0
2018-10-19 10:40:00,12.51,12.53,12.49,12.49,37764.0,12.51,12.53,12.49,12.49,37764.0
2018-10-19 10:50:00,12.49,12.5,12.48,12.5,33920.0,12.49,12.5,12.48,12.5,33920.0
2018-10-19 11:00:00,12.51,12.54,12.49,12.54,58812.0,12.51,12.54,12.49,12.54,58812.0
2018-10-19 11:10:00,12.54,12.56,12.5,12.51,75368.0,12.54,12.56,12.5,12.51,75368.0
2018-10-19 11:20:00,12.51,12.52,12.49,12.51,44080.0,12.51,12.52,12.49,12.51,44080.0
2018-10-19 11:30:00,12.51,12.51,12.44,12.45,98308.0,12.51,12.51,12.44,12.45,98308.0
2018-10-19 11:40:00,12.45,12.46,12.43,12.44,69836.0,12.45,12.46,12.43,12.44,69836.0
2018-10-19 11:50:00,12.45,12.46,12.4,12.44,61376.0,12.45,12.46,12.4,12.44,61376.0
2018-10-19 12:00:00,12.44,12.45,12.39,12.41,126624.0,12.44,12.45,12.39,12.41,126624.0
2018-10-19 12:10:00,12.41,12.41,12.37,12.38,204376.0,12.41,12.41,12.37,12.38,204376.0
2018-10-19 12:20:00,12.37,12.38,12.3,12.34,196236.0,12.37,12.38,12.3,12.34,196236.0
2018-10-19 12:30:00,12.34,12.34,12.29,12.31,140368.0,12.34,12.34,12.29,12.31,140368.0
2018-10-19 12:40:00,12.31,12.35,12.29,12.34,87128.0,12.31,12.35,12.29,12.34,87128.0
2018-10-19 12:50:00,12.34,12.39,12.31,12.38,345792.0,12.34,12.39,12.31,12.38,345792.0
2018-10-19 13:00:00,12.38,12.39,12.31,12.33,71988.0,12.38,12.39,12.31,12.33,71988.0
2018-10-19 13:10:00,12.33,12.38,12.33,12.37,159264.0,12.33,12.38,12.33,12.37,159264.0
2018-10-19 13:20:00,12.37,12.37,12.35,12.37,50704.0,12.37,12.37,12.35,12.37,50704.0
2018-10-19 13:30:00,12.37,12.38,12.36,12.37,79632.0,12.37,12.38,12.36,12.37,79632.0
2018-10-19 13:40:00,12.37,12.38,12.32,12.33,158996.0,12.37,12.38,12.32,12.33,158996.0
2018-10-19 13:50:00,12.32,12.33,12.29,12.29,99908.0,12.32,12.33,12.29,12.29,99908.0
2018-10-19 14:00:00,12.29,12.29,12.24,12.26,264596.0,12.29,12.29,12.24,12.26,264596.0
2018-10-19 14:10:00,12.26,12.28,12.26,12.27,177432.0,12.26,12.28,12.26,12.27,177432.0
2018-10-19 14:20:00,12.27,12.31,12.26,12.3,110668.0,12.27,12.31,12.26,12.3,110668.0
2018-10-19 14:30:00,12.29,12.32,12.28,12.31,101388.0,12.29,12.32,12.28,12.31,101388.0
2018-10-19 14:40:00,12.31,12.31,12.28,12.31,103904.0,12.31,12.31,12.28,12.31,103904.0
2018-10-19 14:50:00,12.31,12.31,12.28,12.28,101448.0,12.31,12.31,12.28,12.28,101448.0
2018-10-19 15:00:00,12.29,12.31,12.28,12.31,155888.0,12.29,12.31,12.28,12.31,155888.0
2018-10-19 15:10:00,12.31,12.33,12.3,12.33,131136.0,12.31,12.33,12.3,12.33,131136.0
2018-10-19 15:20:00,12.33,12.36,12.31,12.36,155984.0,12.33,12.36,12.31,12.36,155984.0
2018-10-19 15:30:00,12.36,12.36,12.34,12.34,159044.0,12.36,12.36,12.34,12.34,159044.0
2018-10-19 15:40:00,12.34,12.36,12.33,12.36,244860.0,12.34,12.36,12.33,12.36,244860.0
2018-10-19 15:50:00,12.36,12.36,12.31,12.32,562320.0,12.36,12.36,12.31,12.32,562320.0
2018-10-22 09:30:00,12.34,12.43,12.34,12.38,414988.0,12.34,12.43,12.34,12.38,414988.0
2018-10-22 09:40:00,12.38,12.46,12.36,12.45,178184.0,12.38,12.46,12.36,12.45,178184.0
2018-10-22 09:50:00,12.45,12.46,12.4,12.45,107044.0,12.45,12.46,12.4,12.45,107044.0
2018-10-22 10:00:00,12.45,12.45,12.38,12.39,160792.0,12.45,12.45,12.38,12.39,160792.0
2018-10-22 10:10:00,12.4,12.43,12.36,12.37,81560.0,12.4,12.43,12.36,12.37,81560.0
2018-10-22 10:20:00,12.37,12.38,12.35,12.38,121808.0,12.37,12.38,12.35,12.38,121808.0
2018-10-22 10:30:00,12.37,12.41,12.36,12.4,56736.0,12.37,12.41,12.36,12.4,56736.0
2018-10-22 10:40:00,12.41,12.48,12.4,12.47,141136.0,12.41,12.48,12.4,12.47,141136.0
2018-10-22 10:50:00,12.47,12.5,12.45,12.45,53768.0,12.47,12.5,12.45,12.45,53768.0
2018-10-22 11:00:00,12.45,12.46,12.4,12.4,60304.0,12.45,12.46,12.4,12.4,60304.0
2018-10-22 11:10:00,12.4,12.45,12.38,12.45,75208.0,12.4,12.45,12.38,12.45,75208.0
2018-10-22 11:20:00,12.45,12.47,12.43,12.45,75556.0,12.45,12.47,12.43,12.45,75556.0
2018-10-22 11:30:00,12.45,12.46,12.43,12.45,53212.0,12.45,12.46,12.43,12.45,53212.0
2018-10-22 11:40:00,12.45,12.5,12.44,12.49,64068.0,12.45,12.5,12.44,12.49,64068.0
2018-10-22 11:50:00,12.49,12.49,12.45,12.46,70024.0,12.49,12.49,12.45,12.46,70024.0
2018-10-22 12:00:00,12.47,12.49,12.45,12.45,270652.0,12.47,12.49,12.45,12.45,270652.0
2018-10-22 12:10:00,12.45,12.46,12.43,12.46,67204.0,12.45,12.46,12.43,12.46,67204.0
2018-10-22 12:20:00,12.46,12.49,12.45,12.48,85992.0,12.46,12.49,12.45,12.48,85992.0
2018-10-22 12:30:00,12.49,12.53,12.48,12.52,97856.0,12.49,12.53,12.48,12.52,97856.0
2018-10-22 12:40:00,12.52,12.55,12.52,12.54,165344.0,12.52,12.55,12.52,12.54,165344.0
2018-10-22 12:50:00,12.55,12.58,12.55,12.58,48016.0,12.55,12.58,12.55,12.58,48016.0
2018-10-22 13:00:00,12.58,12.61,12.54,12.6,109044.0,12.58,12.61,12.54,12.6,109044.0
2018-10-22 13:10:00,12.6,12.61,12.56,12.61,147904.0,12.6,12.61,12.56,12.61,147904.0
2018-10-22 13:20:00,12.6,12.61,12.58,12.6,58692.0,12.6,12.61,12.58,12.6,58692.0
2018-10-22 13:30:00,12.59,12.61,12.57,12.59,105720.0,12.59,12.61,12.57,12.59,105720.0
2018-10-22 13:40:00,12.59,12.63,12.59,12.6,66160.0,12.59,12.63,12.59,12.6,66160.0
2018-10-22 13:50:00,12.59,12.61,12.58,12.59,68912.0,12.59,12.61,12.58,12.59,68912.0
2018-10-22 14:00:00,12.59,12.6,12.58,12.59,68116.0,12.59,12.6,12.58,12.59,68116.0
2018-10-22 14:10:00,12.59,12.6,12.55,12.55,67364.0,12.59,12.6,12.55,12.55,67364.0
2018-10-22 14:20:00,12.55,12.57,12.55,12.55,93616.0,12.55,12.57,12.55,12.55,93616.0
2018-10-22 14:30:00,12.55,12.57,12.54,12.56,71440.0,12.55,12.57,12.54,12.56,71440.0
2018-10-22 14:40:00,12.56,12.59,12.55,12.59,59084.0,12.56,12.59,12.55,12.59,59084.0
2018-10-22 14:50:00,12.59,12.6,12.58,12.59,108752.0,12.59,12.6,12.58,12.59,108752.0
2018-10-22 15:00:00,12.59,12.63,12.59,12.62,97096.0,12.59,12.63,12.59,12.62,97096.0
2018-10-22 15:10:00,12.62,12.63,12.62,12.62,73436.0,12.62,12.63,12.62,12.62,73436.0
2018-10-22 15:20:00,12.62,12.63,12.62,12.62,92388.0,12.62,12.63,12.62,12.62,92388.0
2018-10-22 15:30:00,12.62,12.67,12.62,12.63,221616.0,12.62,12.67,12.62,12.63,221616.0
2018-10-22 15:40:00,12.63,12.65,12.62,12.62,260968.0,12.63,12.65,12.62,12.62,260968.0
2018-10-22 15:50:00,12.62,12.63,12.62,12.62,523940.0,12.62,12.63,12.62,12.62,523940.0
2018-10-23 09:30:00,12.43,12.49,12.41,12.45,123112.0,12.43,12.49,12.41,12.45,123112.0
2018-10-23 09:40:00,12.44,12.47,12.42,12.44,88092.0,12.44,12.47,12.42,12.44,88092.0
2018-10-23 09:50:00,12.43,12.47,12.4,12.41,66356.0,12.43,12.47,12.4,12.41,66356.0
2018-10-23 10:00:00,12.4,12.41,12.32,12.33,110696.0,12.4,12.41,12.32,12.33,110696.0
2018-10-23 10:10:00,12.33,12.34,12.26,12.27,112656.0,12.33,12.34,12.26,12.27,112656.0
2018-10-23 10:20:00,12.27,12.29,12.24,12.26,131148.0,12.27,12.29,12.24,12.26,131148.0
2018-10-23 10:30:00,12.26,12.26,12.18,12.23,111156.0,12.26,12.26,12.18,12.23,111156.0
2018-10-23 10:40:00,12.24,12.27,12.2,12.26,132152.0,12.24,12.27,12.2,12.26,132152.0
2018-10-23 10:50:00,12.26,12.26,12.21,12.22,135036.0,12.26,12.26,12.21,12.22,135036.0
2018-10-23 11:00:00,12.22,12.23,12.18,12.22,89424.0,12.22,12.23,12.18,12.22,89424.0
2018-10-23 11:10:00,12.22,12.26,12.22,12.25,260684.0,12.22,12.26,12.22,12.25,260684.0
2018-10-23 11:20:00,12.25,12.31,12.25,12.28,65164.0,12.25,12.31,12.25,12.28,65164.0
2018-10-23 11:30:00,12.28,12.29,12.23,12.23,105688.0,12.28,12.29,12.23,12.23,105688.0
2018-10-23 11:40:00,12.23,12.24,12.22,12.23,90860.0,12.23,12.24,12.22,12.23,90860.0
2018-10-23 11:50:00,12.23,12.23,12.2,12.2,84464.0,12.23,12.23,12.2,12.2,84464.0
2018-10-23 12:00:00,12.2,12.24,12.2,12.24,261708.0,12.2,12.24,12.2,12.24,261708.0
2018-10-23 12:10:00,12.24,12.29,12.23,12.29,163412.0,12.24,12.29,12.23,12.29,163412.0
2018-10-23 12:20:00,12.29,12.31,12.28,12.31,79728.0,12.29,12.31,12.28,12.31,79728.0
2018-10-23 12:30:00,12.31,12.35,12.3,12.32,165392.0,12.31,12.35,12.3,12.32,165392.0
2018-10-23 12:40:00,12.33,12.36,12.32,12.36,153764.0,12.33,12.36,12.32,12.36,153764.0
2018-10-23 12:50:00,12.36,12.37,12.33,12.34,111260.0,12.36,12.37,12.33,12.34,111260.0
2018-10-23 13:00:00,12.34,12.4,12.34,12.4,78740.0,12.34,12.4,12.34,12.4,78740.0
2018-10-23 13:10:00,12.4,12.42,12.38,12.4,71688.0,12.4,12.42,12.38,12.4,71688.0
2018-10-23 13:20:00,12.4,12.43,12.39,12.4,50540.0,12.4,12.43,12.39,12.4,50540.0
2018-10-23 13:30:00,12.4,12.42,12.38,12.39,78260.0,12.4,12.42,12.38,12.39,78260.0
2018-10-23 13:40:00,12.39,12.4,12.35,12.35,75200.0,12.39,12.4,12.35,12.35,75200.0
2018-10-23 13:50:00,12.35,12.38,12.35,12.37,110584.0,12.35,12.38,12.35,12.37,110584.0
2018-10-23 14:00:00,12.37,12.4,12.37,12.4,52448.0,12.37,12.4,12.37,12.4,52448.0
2018-10-23 14:10:00,12.4,12.45,12.39,12.45,78496.0,12.4,12.45,12.39,12.45,78496.0
2018-10-23 14:20:00,12.45,12.45,12.43,12.44,95500.0,12.45,12.45,12.43,12.44,95500.0
2018-10-23 14:30:00,12.43,12.47,12.43,12.46,58396.0,12.43,12.47,12.43,12.46,58396.0
2018-10-23 14:40:00,12.46,12.47,12.45,12.47,55440.0,12.46,12.47,12.45,12.47,55440.0
2018-10-23 14:50:00,12.46,12.49,12.46,12.48,79040.0,12.46,12.49,12.46,12.48,79040.0
2018-10-23 15:00:00,12.48,12.5,12.47,12.49,110156.0,12.48,12.5,12.47,12.49,110156.0
2018-10-23 15:10:00,12.48,12.49,12.46,12.48,170380.0,12.48,12.49,12.46,12.48,170380.0
2018-10-23 15:20:00,12.48,12.52,12.48,12.48,85532.0,12.48,12.52,12.48,12.48,85532.0
2018-10-23 15:30:00,12.48,12.5,12.47,12.47,124080.0,12.48,12.5,12.47,12.47,124080.0
2018-10-23 15:40:00,12.47,12.48,12.45,12.47,167184.0,12.47,12.48,12.45,12.47,167184.0
2018-10-23 15:50:00,12.47,12.49,12.46,12.46,601352.0,12.47,12.49,12.46,12.46,601352.0
2018-10-24 09:30:00,12.47,12.5,12.36,12.44,276044.0,12.47,12.5,12.36,12.44,276044.0
2018-10-24 09:40:00,12.44,12.47,12.38,12.38,121744.0,12.44,12.47,12.38,12.38,121744.0
2018-10-24 09:50:00,12.38,12.38,12.3,12.31,246728.0,12.38,12.38,12.3,12.31,246728.0
2018-10-24 10:00:00,12.32,12.32,12.22,12.26,213644.0,12.32,12.32,12.22,12.26,213644.0
2018-10-24 10:10:00,12.25,12.27,12.2,12.24,212000.0,12.25,12.27,12.2,12.24,212000.0
2018-10-24 10:20:00,12.23,12.23,12.17,12.17,284884.0,12.23,12.23,12.17,12.17,284884.0
2018-10-24 10:30:00,12.17,12.2,12.13,12.13,347292.0,12.17,12.2,12.13,12.13,347292.0
2018-10-24 10:40:00,12.13,12.16,12.11,12.14,151792.0,12.13,12.16,12.11,12.14,151792.0
2018-10-24 10:50:00,12.13,12.15,12.11,12.12,133988.0,12.13,12.15,12.11,12.12,133988.0
2018-10-24 11:00:00,12.11,12.14,12.02,12.02,299512.0,12.11,12.14,12.02,12.02,299512.0
2018-10-24 11:10:00,12.02,12.04,11.98,11.99,461300.0,12.02,12.04,11.98,11.99,461300.0
2018-10-24 11:20:00,11.99,12.02,11.95,11.96,494528.0,11.99,12.02,11.95,11.96,494528.0
2018-10-24 11:30:00,11.96,12.0,11.95,11.95,245804.0,11.96,12.0,11.95,11.95,245804.0
2018-10-24 11:40:00,11.96,11.96,11.87,11.92,403792.0,11.96,11.96,11.87,11.92,403792.0
2018-10-24 11:50:00,11.91,11.91,11.83,11.83,736636.0,11.91,11.91,11.83,11.83,736636.0
2018-10-24 12:00:00,11.84,11.93,11.84,11.9,416044.0,11.84,11.93,11.84,11.9,416044.0
2018-10-24 12:10:00,11.9,11.93,11.84,11.85,436676.0,11.9,11.93,11.84,11.85,436676.0
2018-10-24 12:20:00,11.85,11.87,11.82,11.82,357940.0,11.85,11.87,11.82,11.82,357940.0
2018-10-24 12:30:00,11.82,11.83,11.74,11.77,526420.0,11.82,11.83,11.74,11.77,526420.0
2018-10-24 12:40:00,11.77,11.77,11.6,11.69,596100.0,11.77,11.77,11.6,11.69,596100.0
2018-10-24 12:50:00,11.69,11.71,11.68,11.7,201924.0,11.69,11.71,11.68,11.7,201924.0
2018-10-24 13:00:00,11.7,11.7,11.63,11.64,299712.0,11.7,11.7,11.63,11.64,299712.0
2018-10-24 13:10:00,11.64,11.72,11.61,11.72,456560.0,11.64,11.72,11.61,11.72,456560.0
2018-10-24 13:20:00,11.72,11.73,11.67,11.71,734724.0,11.72,11.73,11.67,11.71,734724.0
2018-10-24 13:30:00,11.71,11.72,11.66,11.66,595768.0,11.71,11.72,11.66,11.66,595768.0
2018-10-24 13:40:00,11.66,11.74,11.66,11.74,225888.0,11.66,11.74,11.66,11.74,225888.0
2018-10-24 13:50:00,11.74,11.77,11.72,11.74,399096.0,11.74,11.77,11.72,11.74,399096.0
2018-10-24 14:00:00,11.74,11.76,11.71,11.72,379292.0,11.74,11.76,11.71,11.72,379292.0
2018-10-24 14:10:00,11.72,11.77,11.72,11.77,402768.0,11.72,11.77,11.72,11.77,402768.0
2018-10-24 14:20:00,11.77,11.79,11.74,11.78,257188.0,11.77,11.79,11.74,11.78,257188.0
2018-10-24 14:30:00,11.78,11.79,11.76,11.77,186840.0,11.78,11.79,11.76,11.77,186840.0
2018-10-24 14:40:00,11.77,11.86,11.71,11.75,397420.0,11.77,11.86,11.71,11.75,397420.0
2018-10-24 14:50:00,11.75,11.76,11.74,11.74,136616.0,11.75,11.76,11.74,11.74,136616.0
2018-10-24 15:00:00,11.74,11.74,11.69,11.71,204640.0,11.74,11.74,11.69,11.71,204640.0
2018-10-24 15:10:00,11.71,11.73,11.7,11.7,242560.0,11.71,11.73,11.7,11.7,242560.0
2018-10-24 15:20:00,11.7,11.71,11.65,11.66,253392.0,11.7,11.71,11.65,11.66,253392.0
2018-10-24 15:30:00,11.66,11.69,11.65,11.65,500124.0,11.66,11.69,11.65,11.65,500124.0
2018-10-24 15:40:00,11.65,11.65,11.59,11.6,791384.0,11.65,11.65,11.59,11.6,791384.0
2018-10-24 15:50:00,11.6,11.61,11.57,11.59,1923472.0,11.6,11.61,11.57,11.59,1923472.0
2018-10-25 09:30:00,11.63,11.7,11.6,11.68,154236.0,11.63,11.7,11.6,11.68,154236.0
2018-10-25 09:40:00,11.69,11.8,11.66,11.78,79568.0,11.69,11.8,11.66,11.78,79568.0
2018-10-25 09:50:00,11.8,11.81,11.76,11.78,110724.0,11.8,11.81,11.76,11.78,110724.0
2018-10-25 10:00:00,11.78,11.88,11.77,11.84,230408.0,11.78,11.88,11.77,11.84,230408.0
2018-10-25 10:10:00,11.85,11.86,11.78,11.79,157528.0,11.85,11.86,11.78,11.79,157528.0
2018-10-25 10:20:00,11.79,11.87,11.79,11.87,286332.0,11.79,11.87,11.79,11.87,286332.0
2018-10-25 10:30:00,11.87,11.9,11.86,11.86,122972.0,11.87,11.9,11.86,11.86,122972.0
2018-10-25 10:40:00,11.87,11.93,11.86,11.9,139956.0,11.87,11.93,11.86,11.9,139956.0
2018-10-25 10:50:00,11.9,11.92,11.87,11.87,100764.0,11.9,11.92,11.87,11.87,100764.0
2018-10-25 11:00:00,11.87,11.89,11.85,11.88,100252.0,11.87,11.89,11.85,11.88,100252.0
2018-10-25 11:10:00,11.88,11.89,11.85,11.89,133552.0,11.88,11.89,11.85,11.89,133552.0
2018-10-25 11:20:00,11.9,11.93,11.9,11.93,95024.0,11.9,11.93,11.9,11.93,95024.0
2018-10-25 11:30:00,11.93,11.95,11.92,11.95,99744.0,11.93,11.95,11.92,11.95,99744.0
2018-10-25 11:40:00,11.95,11.95,11.92,11.94,78924.0,11.95,11.95,11.92,11.94,78924.0
2018-10-25 11:50:00,11.95,11.97,11.91,11.92,229208.0,11.95,11.97,11.91,11.92,229208.0
2018-10-25 12:00:00,11.93,11.93,11.9,11.93,128052.0,11.93,11.93,11.9,11.93,128052.0
2018-10-25 12:10:00,11.93,11.95,11.9,11.9,91996.0,11.93,11.95,11.9,11.9,91996.0
2018-10-25 12:20:00,11.9,11.94,11.89,11.92,57880.0,11.9,11.94,11.89,11.92,57880.0
2018-10-25 12:30:00,11.92,11.95,11.91,11.95,83616.0,11.92,11.95,11.91,11.95,83616.0
2018-10-25 12:40:00,11.95,11.97,11.93,11.97,108892.0,11.95,11.97,11.93,11.97,108892.0
2018-10-25 12:50:00,11.96,11.97,11.96,11.96,57384.0,11.96,11.97,11.96,11.96,57384.0
2018-10-25 13:00:00,11.96,11.98,11.94,11.97,165572.0,11.96,11.98,11.94,11.97,165572.0
2018-10-25 13:10:00,11.97,12.01,11.97,12.0,416040.0,11.97,12.01,11.97,12.0,416040.0
2018-10-25 13:20:00,12.0,12.03,11.99,12.0,112972.0,12.0,12.03,11.99,12.0,112972.0
2018-10-25 13:30:00,12.0,12.02,11.98,12.0,82012.0,12.0,12.02,11.98,12.0,82012.0
2018-10-25 13:40:00,12.0,12.02,11.99,12.02,89292.0,12.0,12.02,11.99,12.02,89292.0
2018-10-25 13:50:00,12.02,12.06,12.01,12.06,111720.0,12.02,12.06,12.01,12.06,111720.0
2018-10-25 14:00:00,12.06,12.08,12.04,12.08,177760.0,12.06,12.08,12.04,12.08,177760.0
2018-10-25 14:10:00,12.08,12.1,12.07,12.08,211892.0,12.08,12.1,12.07,12.08,211892.0
2018-10-25 14:20:00,12.08,12.1,12.07,12.09,171852.0,12.08,12.1,12.07,12.09,171852.0
2018-10-25 14:30:00,12.09,12.12,12.09,12.11,178372.0,12.09,12.12,12.09,12.11,178372.0
2018-10-25 14:40:00,12.12,12.15,12.11,12.14,134588.0,12.12,12.15,12.11,12.14,134588.0
2018-10-25 14:50:00,12.14,12.14,12.12,12.13,119632.0,12.14,12.14,12.12,12.13,119632.0
2018-10-25 15:00:00,12.13,12.13,12.11,12.12,357036.0,12.13,12.13,12.11,12.12,357036.0
2018-10-25 15:10:00,12.12,12.15,12.11,12.15,161788.0,12.12,12.15,12.11,12.15,161788.0
2018-10-25 15:20:00,12.14,12.14,12.12,12.13,236072.0,12.14,12.14,12.12,12.13,236072.0
2018-10-25 15:30:00,12.13,12.14,12.11,12.12,449384.0,12.13,12.14,12.11,12.12,449384.0
2018-10-25 15:40:00,12.12,12.13,12.09,12.11,328808.0,12.12,12.13,12.09,12.11,328808.0
2018-10-25 15:50:00,12.11,12.13,12.1,12.1,940808.0,12.11,12.13,12.1,12.1,940808.0
2018-10-26 09:30:00,11.88,11.94,11.72,11.89,170748.0,11.88,11.94,11.72,11.89,170748.0
2018-10-26 09:40:00,11.9,11.97,11.88,11.94,111060.0,11.9,11.97,11.88,11.94,111060.0
2018-10-26 09:50:00,11.93,11.94,11.87,11.9,174980.0,11.93,11.94,11.87,11.9,174980.0
2018-10-26 10:00:00,11.88,11.88,11.72,11.74,236488.0,11.88,11.88,11.72,11.74,236488.0
2018-10-26 10:10:00,11.75,11.78,11.74,11.77,376064.0,11.75,11.78,11.74,11.77,376064.0
2018-10-26 10:20:00,11.77,11.81,11.75,11.76,116168.0,11.77,11.81,11.75,11.76,116168.0
2018-10-26 10:30:00,11.76,11.77,11.69,11.71,95272.0,11.76,11.77,11.69,11.71,95272.0
2018-10-26 10:40:00,11.71,11.73,11.66,11.71,86116.0,11.71,11.73,11.66,11.71,86116.0
2018-10-26 10:50:00,11.71,11.72,11.65,11.67,73500.0,11.71,11.72,11.65,11.67,73500.0
2018-10-26 11:00:00,11.67,11.73,11.65,11.71,73380.0,11.67,11.73,11.65,11.71,73380.0
2018-10-26 11:10:00,11.72,11.79,11.71,11.78,98972.0,11.72,11.79,11.71,11.78,98972.0
2018-10-26 11:20:00,11.78,11.84,11.78,11.82,81884.0,11.78,11.84,11.78,11.82,81884.0
2018-10-26 11:30:00,11.83,11.86,11.8,11.81,291160.0,11.83,11.86,11.8,11.81,291160.0
2018-10-26 11:40:00,11.81,11.82,11.78,11.79,83060.0,11.81,11.82,11.78,11.79,83060.0
2018-10-26 11:50:00,11.8,11.84,11.79,11.82,84636.0,11.8,11.84,11.79,11.82,84636.0
2018-10-26 12:00:00,11.82,11.89,11.82,11.87,105656.0,11.82,11.89,11.82,11.87,105656.0
2018-10-26 12:10:00,11.87,11.9,11.86,11.89,119996.0,11.87,11.9,11.86,11.89,119996.0
2018-10-26 12:20:00,11.9,11.92,11.87,11.92,151396.0,11.9,11.92,11.87,11.92,151396.0
2018-10-26 12:30:00,11.9,11.95,11.9,11.94,50440.0,11.9,11.95,11.9,11.94,50440.0
2018-10-26 12:40:00,11.93,12.01,11.93,12.01,58932.0,11.93,12.01,11.93,12.01,58932.0
2018-10-26 12:50:00,12.01,12.02,11.96,11.96,90376.0,12.01,12.02,11.96,11.96,90376.0
2018-10-26 13:00:00,11.95,12.04,11.95,12.02,166700.0,11.95,12.04,11.95,12.02,166700.0
2018-10-26 13:10:00,12.02,12.03,11.99,12.0,151756.0,12.02,12.03,11.99,12.0,151756.0
2018-10-26 13:20:00,12.0,12.0,11.94,11.95,77516.0,12.0,12.0,11.94,11.95,77516.0
2018-10-26 13:30:00,11.94,11.95,11.89,11.9,226720.0,11.94,11.95,11.89,11.9,226720.0
2018-10-26 13:40:00,11.9,11.94,11.9,11.94,68388.0,11.9,11.94,11.9,11.94,68388.0
2018-10-26 13:50:00,11.92,11.99,11.92,11.98,90676.0,11.92,11.99,11.92,11.98,90676.0
2018-10-26 14:00:00,11.98,11.99,11.88,11.9,95260.0,11.98,11.99,11.88,11.9,95260.0
2018-10-26 14:10:00,11.9,11.93,11.88,11.88,71096.0,11.9,11.93,11.88,11.88,71096.0
2018-10-26 14:20:00,11.89,11.93,11.87,11.91,127464.0,11.89,11.93,11.87,11.91,127464.0
2018-10-26 14:30:00,11.91,11.96,11.91,11.94,72616.0,11.91,11.96,11.91,11.94,72616.0
2018-10-26 14:40:00,11.93,11.95,11.89,11.89,135744.0,11.93,11.95,11.89,11.89,135744.0
2018-10-26 14:50:00,11.89,11.9,11.84,11.84,124376.0,11.89,11.9,11.84,11.84,124376.0
2018-10-26 15:00:00,11.84,11.85,11.81,11.84,138300.0,11.84,11.85,11.81,11.84,138300.0
2018-10-26 15:10:00,11.84,11.85,11.8,11.84,119960.0,11.84,11.85,11.8,11.84,119960.0
2018-10-26 15:20:00,11.85,11.9,11.84,11.86,135444.0,11.85,11.9,11.84,11.86,135444.0
2018-10-26 15:30:00,11.86,11.88,11.81,11.86,245184.0,11.86,11.88,11.81,11.86,245184.0
2018-10-26 15:40:00,11.86,11.86,11.79,11.83,754048.0,11.86,11.86,11.79,11.83,754048.0
2018-10-26 15:50:00,11.83,11.87,11.79,11.82,1019800.0,11.83,11.87,11.79,11.82,1019800.0
2018-10-29 09:30:00,12.03,12.1,11.99,12.02,109056.0,12.03,12.1,11.99,12.02,109056.0
2018-10-29 09:40:00,12.01,12.03,11.97,11.99,101420.0,12.01,12.03,11.97,11.99,101420.0
2018-10-29 09:50:00,11.99,12.06,11.97,12.05,95024.0,11.99,12.06,11.97,12.05,95024.0
2018-10-29 10:00:00,12.05,12.1,12.04,12.06,147712.0,12.05,12.1,12.04,12.06,147712.0
2018-10-29 10:10:00,12.06,12.09,12.05,12.05,103428.0,12.06,12.09,12.05,12.05,103428.0
2018-10-29 10:20:00,12.04,12.05,12.01,12.02,92324.0,12.04,12.05,12.01,12.02,92324.0
2018-10-29 10:30:00,12.03,12.03,11.97,11.98,69416.0,12.03,12.03,11.97,11.98,69416.0
2018-10-29 10:40:00,11.97,12.0,11.95,11.97,220072.0,11.97,12.0,11.95,11.97,220072.0
2018-10-29 10:50:00,11.96,11.97,11.94,11.95,135788.0,11.96,11.97,11.94,11.95,135788.0
2018-10-29 11:00:00,11.96,11.97,11.92,11.93,234040.0,11.96,11.97,11.92,11.93,234040.0
2018-10-29 11:10:00,11.93,11.94,11.86,11.86,138692.0,11.93,11.94,11.86,11.86,138692.0
2018-10-29 11:20:00,11.86,11.89,11.85,11.88,73232.0,11.86,11.89,11.85,11.88,73232.0
2018-10-29 11:30:00,11.89,11.89,11.86,11.88,69948.0,11.89,11.89,11.86,11.88,69948.0
2018-10-29 11:40:00,11.87,11.93,11.87,11.93,90328.0,11.87,11.93,11.87,11.93,90328.0
2018-10-29 11:50:00,11.93,11.94,11.9,11.9,116548.0,11.93,11.94,11.9,11.9,116548.0
2018-10-29 12:00:00,11.9,11.92,11.87,11.88,127612.0,11.9,11.92,11.87,11.88,127612.0
2018-10-29 12:10:00,11.87,11.88,11.84,11.84,80608.0,11.87,11.88,11.84,11.84,80608.0
2018-10-29 12:20:00,11.84,11.85,11.8,11.81,96192.0,11.84,11.85,11.8,11.81,96192.0
2018-10-29 12:30:00,11.81,11.85,11.79,11.84,49732.0,11.81,11.85,11.79,11.84,49732.0
2018-10-29 12:40:00,11.84,11.88,11.84,11.85,64932.0,11.84,11.88,11.84,11.85,64932.0
2018-10-29 12:50:00,11.85,11.87,11.83,11.85,40244.0,11.85,11.87,11.83,11.85,40244.0
2018-10-29 13:00:00,11.85,11.91,11.85,11.9,92744.0,11.85,11.91,11.85,11.9,92744.0
2018-10-29 13:10:00,11.9,11.9,11.87,11.87,67636.0,11.9,11.9,11.87,11.87,67636.0
2018-10-29 13:20:00,11.87,11.89,11.87,11.88,102100.0,11.87,11.89,11.87,11.88,102100.0
2018-10-29 13:30:00,11.88,11.94,11.88,11.94,54400.0,11.88,11.94,11.88,11.94,54400.0
2018-10-29 13:40:00,11.93,11.95,11.91,11.93,59772.0,11.93,11.95,11.91,11.93,59772.0
2018-10-29 13:50:00,11.94,11.96,11.93,11.93,54468.0,11.94,11.96,11.93,11.93,54468.0
2018-10-29 14:00:00,11.93,11.93,11.89,11.9,59580.0,11.93,11.93,11.89,11.9,59580.0
2018-10-29 14:10:00,11.9,11.9,11.85,11.86,92140.0,11.9,11.9,11.85,11.86,92140.0
2018-10-29 14:20:00,11.86,11.86,11.83,11.84,46180.0,11.86,11.86,11.83,11.84,46180.0
2018-10-29 14:30:00,11.84,11.84,11.81,11.82,90432.0,11.84,11.84,11.81,11.82,90432.0
2018-10-29 14:40:00,11.82,11.86,11.82,11.84,69856.0,11.82,11.86,11.82,11.84,69856.0
2018-10-29 14:50:00,11.84,11.84,11.81,11.82,112932.0,11.84,11.84,11.81,11.82,112932.0
2018-10-29 15:00:00,11.81,11.81,11.74,11.75,88568.0,11.81,11.81,11.74,11.75,88568.0
2018-10-29 15:10:00,11.76,11.76,11.68,11.72,115624.0,11.76,11.76,11.68,11.72,115624.0
2018-10-29 15:20:00,11.71,11.74,11.68,11.7,185348.0,11.71,11.74,11.68,11.7,185348.0
2018-10-29 15:30:00,11.69,11.7,11.65,11.67,155640.0,11.69,11.7,11.65,11.67,155640.0
2018-10-29 15:40:00,11.67,11.72,11.6,11.72,250064.0,11.67,11.72,11.6,11.72,250064.0
2018-10-29 15:50:00,11.72,11.77,11.72,11.76,761172.0,11.72,11.77,11.72,11.76,761172.0
2018-10-30 09:30:00,11.78,11.87,11.73,11.77,108352.0,11.78,11.87,11.73,11.77,108352.0
2018-10-30 09:40:00,11.8,11.87,11.79,11.83,51856.0,11.8,11.87,11.79,11.83,51856.0
2018-10-30 09:50:00,11.82,11.95,11.82,11.94,73948.0,11.82,11.95,11.82,11.94,73948.0
2018-10-30 10:00:00,11.92,11.97,11.88,11.9,86596.0,11.92,11.97,11.88,11.9,86596.0
2018-10-30 10:10:00,11.9,11.92,11.87,11.91,103364.0,11.9,11.92,11.87,11.91,103364.0
2018-10-30 10:20:00,11.91,11.97,11.91,11.93,67968.0,11.91,11.97,11.91,11.93,67968.0
2018-10-30 10:30:00,11.94,11.99,11.91,11.93,68944.0,11.94,11.99,11.91,11.93,68944.0
2018-10-30 10:40:00,11.93,11.95,11.88,11.94,71640.0,11.93,11.95,11.88,11.94,71640.0
2018-10-30 10:50:00,11.95,11.96,11.9,11.93,63144.0,11.95,11.96,11.9,11.93,63144.0
2018-10-30 11:00:00,11.95,11.98,11.93,11.98,93620.0,11.95,11.98,11.93,11.98,93620.0
2018-10-30 11:10:00,11.97,11.97,11.89,11.94,98704.0,11.97,11.97,11.89,11.94,98704.0
2018-10-30 11:20:00,11.94,11.98,11.91,11.97,55352.0,11.94,11.98,11.91,11.97,55352.0
2018-10-30 11:30:00,11.97,12.04,11.96,12.03,133368.0,11.97,12.04,11.96,12.03,133368.0
2018-10-30 11:40:00,12.03,12.1,12.01,12.1,63200.0,12.03,12.1,12.01,12.1,63200.0
2018-10-30 11:50:00,12.09,12.11,12.07,12.08,138576.0,12.09,12.11,12.07,12.08,138576.0
2018-10-30 12:00:00,12.08,12.1,12.06,12.06,56436.0,12.08,12.1,12.06,12.06,56436.0
2018-10-30 12:10:00,12.06,12.08,12.04,12.08,83156.0,12.06,12.08,12.04,12.08,83156.0
2018-10-30 12:20:00,12.07,12.09,12.07,12.08,24844.0,12.07,12.09,12.07,12.08,24844.0
2018-10-30 12:30:00,12.07,12.08,12.04,12.07,40908.0,12.07,12.08,12.04,12.07,40908.0
2018-10-30 12:40:00,12.08,12.1,12.06,12.07,63544.0,12.08,12.1,12.06,12.07,63544.0
2018-10-30 12:50:00,12.07,12.07,11.97,11.97,138396.0,12.07,12.07,11.97,11.97,138396.0
2018-10-30 13:00:00,11.97,11.99,11.95,11.98,50780.0,11.97,11.99,11.95,11.98,50780.0
2018-10-30 13:10:00,11.97,11.97,11.91,11.95,52600.0,11.97,11.97,11.91,11.95,52600.0
2018-10-30 13:20:00,11.96,11.96,11.92,11.93,36264.0,11.96,11.96,11.92,11.93,36264.0
2018-10-30 13:30:00,11.92,11.93,11.86,11.9,99416.0,11.92,11.93,11.86,11.9,99416.0
2018-10-30 13:40:00,11.91,11.97,11.9,11.96,69744.0,11.91,11.97,11.9,11.96,69744.0
2018-10-30 13:50:00,11.96,11.97,11.93,11.97,21996.0,11.96,11.97,11.93,11.97,21996.0
2018-10-30 14:00:00,11.97,11.99,11.93,11.94,66344.0,11.97,11.99,11.93,11.94,66344.0
2018-10-30 14:10:00,11.94,11.96,11.93,11.95,41036.0,11.94,11.96,11.93,11.95,41036.0
2018-10-30 14:20:00,11.96,11.99,11.95,11.97,66856.0,11.96,11.99,11.95,11.97,66856.0
2018-10-30 14:30:00,11.97,11.99,11.95,11.98,40496.0,11.97,11.99,11.95,11.98,40496.0
2018-10-30 14:40:00,11.99,11.99,11.96,11.99,69268.0,11.99,11.99,11.96,11.99,69268.0
2018-10-30 14:50:00,11.99,12.08,11.99,12.07,69772.0,11.99,12.08,11.99,12.07,69772.0
2018-10-30 15:00:00,12.07,12.07,12.03,12.06,48460.0,12.07,12.07,12.03,12.06,48460.0
2018-10-30 15:10:00,12.06,12.1,12.05,12.06,156904.0,12.06,12.1,12.05,12.06,156904.0
2018-10-30 15:20:00,12.05,12.1,12.04,12.08,77348.0,12.05,12.1,12.04,12.08,77348.0
2018-10-30 15:30:00,12.09,12.11,12.07,12.08,90768.0,12.09,12.11,12.07,12.08,90768.0
2018-10-30 15:40:00,12.08,12.09,12.05,12.09,268724.0,12.08,12.09,12.05,12.09,268724.0
2018-10-30 15:50:00,12.09,12.14,12.09,12.12,367024.0,12.09,12.14,12.09,12.12,367024.0
2018-10-31 09:30:00,12.26,12.36,12.23,12.29,107492.0,12.26,12.36,12.23,12.29,107492.0
2018-10-31 09:40:00,12.3,12.32,12.22,12.29,66000.0,12.3,12.32,12.22,12.29,66000.0
2018-10-31 09:50:00,12.28,12.31,12.26,12.29,86536.0,12.28,12.31,12.26,12.29,86536.0
2018-10-31 10:00:00,12.3,12.31,12.24,12.26,78816.0,12.3,12.31,12.24,12.26,78816.0
2018-10-31 10:10:00,12.26,12.27,12.23,12.25,96352.0,12.26,12.27,12.23,12.25,96352.0
2018-10-31 10:20:00,12.26,12.32,12.24,12.29,165200.0,12.26,12.32,12.24,12.29,165200.0
2018-10-31 10:30:00,12.3,12.3,12.27,12.28,101684.0,12.3,12.3,12.27,12.28,101684.0
2018-10-31 10:40:00,12.27,12.27,12.16,12.16,113804.0,12.27,12.27,12.16,12.16,113804.0
2018-10-31 10:50:00,12.17,12.18,12.14,12.16,82620.0,12.17,12.18,12.14,12.16,82620.0
2018-10-31 11:00:00,12.16,12.18,12.12,12.13,93408.0,12.16,12.18,12.12,12.13,93408.0
2018-10-31 11:10:00,12.13,12.16,12.12,12.15,58184.0,12.13,12.16,12.12,12.15,58184.0
2018-10-31 11:20:00,12.15,12.23,12.15,12.22,36020.0,12.15,12.23,12.15,12.22,36020.0
2018-10-31 11:30:00,12.21,12.22,12.18,12.21,54936.0,12.21,12.22,12.18,12.21,54936.0
2018-10-31 11:40:00,12.21,12.22,12.15,12.16,42284.0,12.21,12.22,12.15,12.16,42284.0
2018-10-31 11:50:00,12.17,12.2,12.16,12.19,52972.0,12.17,12.2,12.16,12.19,52972.0
2018-10-31 12:00:00,12.21,12.21,12.15,12.16,33160.0,12.21,12.21,12.15,12.16,33160.0
2018-10-31 12:10:00,12.16,12.2,12.15,12.2,41492.0,12.16,12.2,12.15,12.2,41492.0
2018-10-31 12:20:00,12.2,12.23,12.19,12.2,53132.0,12.2,12.23,12.19,12.2,53132.0
2018-10-31 12:30:00,12.2,12.25,12.2,12.25,35200.0,12.2,12.25,12.2,12.25,35200.0
2018-10-31 12:40:00,12.25,12.29,12.23,12.26,76244.0,12.25,12.29,12.23,12.26,76244.0
2018-10-31 12:50:00,12.26,12.31,12.25,12.3,27200.0,12.26,12.31,12.25,12.3,27200.0
2018-10-31 13:00:00,12.3,12.3,12.25,12.26,84360.0,12.3,12.3,12.25,12.26,84360.0
2018-10-31 13:10:00,12.27,12.33,12.26,12.31,42052.0,12.27,12.33,12.26,12.31,42052.0
2018-10-31 13:20:00,12.31,12.32,12.27,12.28,76080.0,12.31,12.32,12.27,12.28,76080.0
2018-10-31 13:30:00,12.28,12.28,12.24,12.24,77088.0,12.28,12.28,12.24,12.24,77088.0
2018-10-31 13:40:00,12.24,12.3,12.24,12.29,64956.0,12.24,12.3,12.24,12.29,64956.0
2018-10-31 13:50:00,12.29,12.3,12.28,12.29,64200.0,12.29,12.3,12.28,12.29,64200.0
2018-10-31 14:00:00,12.28,12.31,12.27,12.29,58620.0,12.28,12.31,12.27,12.29,58620.0
2018-10-31 14:10:00,12.29,12.31,12.29,12.3,107860.0,12.29,12.31,12.29,12.3,107860.0
2018-10-31 14:20:00,12.3,12.3,12.25,12.27,92736.0,12.3,12.3,12.25,12.27,92736.0
2018-10-31 14:30:00,12.27,12.3,12.26,12.28,69004.0,12.27,12.3,12.26,12.28,69004.0
2018-10-31 14:40:00,12.28,12.3,12.28,12.28,69500.0,12.28,12.3,12.28,12.28,69500.0
2018-10-31 14:50:00,12.28,12.33,12.27,12.33,45276.0,12.28,12.33,12.27,12.33,45276.0
2018-10-31 15:00:00,12.32,12.35,12.31,12.31,117404.0,12.32,12.35,12.31,12.31,117404.0
2018-10-31 15:10:00,12.31,12.34,12.31,12.32,97284.0,12.31,12.34,12.31,12.32,97284.0
2018-10-31 15:20:00,12.32,12.33,12.27,12.29,90680.0,12.32,12.33,12.27,12.29,90680.0
2018-10-31 15:30:00,12.29,12.29,12.23,12.24,126128.0,12.29,12.29,12.23,12.24,126128.0
2018-10-31 15:40:00,12.24,12.24,12.21,12.22,433896.0,12.24,12.24,12.21,12.22,433896.0
2018-10-31 15:50:00,12.22,12.27,12.22,12.22,762920.0,12.22,12.27,12.22,12.22,762920.0
2018-11-01 09:30:00,12.28,12.28,12.23,12.25,109636.0,12.28,12.28,12.23,12.25,109636.0
2018-11-01 09:40:00,12.25,12.28,12.24,12.25,65724.0,12.25,12.28,12.24,12.25,65724.0
2018-11-01 09:50:00,12.25,12.27,12.22,12.23,111148.0,12.25,12.27,12.22,12.23,111148.0
2018-11-01 10:00:00,12.23,12.27,12.2,12.23,105720.0,12.23,12.27,12.2,12.23,105720.0
2018-11-01 10:10:00,12.24,12.35,12.24,12.31,122532.0,12.24,12.35,12.24,12.31,122532.0
2018-11-01 10:20:00,12.32,12.35,12.3,12.33,26048.0,12.32,12.35,12.3,12.33,26048.0
2018-11-01 10:30:00,12.34,12.44,12.34,12.41,70680.0,12.34,12.44,12.34,12.41,70680.0
2018-11-01 10:40:00,12.41,12.44,12.39,12.42,50428.0,12.41,12.44,12.39,12.42,50428.0
2018-11-01 10:50:00,12.43,12.44,12.39,12.41,37880.0,12.43,12.44,12.39,12.41,37880.0
2018-11-01 11:00:00,12.41,12.42,12.39,12.39,133704.0,12.41,12.42,12.39,12.39,133704.0
2018-11-01 11:10:00,12.4,12.45,12.39,12.45,54356.0,12.4,12.45,12.39,12.45,54356.0
2018-11-01 11:20:00,12.45,12.47,12.43,12.47,84916.0,12.45,12.47,12.43,12.47,84916.0
2018-11-01 11:30:00,12.48,12.5,12.43,12.44,209280.0,12.48,12.5,12.43,12.44,209280.0
2018-11-01 11:40:00,12.44,12.44,12.41,12.43,77548.0,12.44,12.44,12.41,12.43,77548.0
2018-11-01 11:50:00,12.43,12.44,12.39,12.39,51600.0,12.43,12.44,12.39,12.39,51600.0
2018-11-01 12:00:00,12.4,12.46,12.39,12.46,68840.0,12.4,12.46,12.39,12.46,68840.0
2018-11-01 12:10:00,12.46,12.46,12.43,12.43,79264.0,12.46,12.46,12.43,12.43,79264.0
2018-11-01 12:20:00,12.44,12.45,12.42,12.43,48220.0,12.44,12.45,12.42,12.43,48220.0
2018-11-01 12:30:00,12.43,12.45,12.42,12.43,62896.0,12.43,12.45,12.42,12.43,62896.0
2018-11-01 12:40:00,12.44,12.47,12.44,12.47,38804.0,12.44,12.47,12.44,12.47,38804.0
2018-11-01 12:50:00,12.47,12.49,12.47,12.49,62480.0,12.47,12.49,12.47,12.49,62480.0
2018-11-01 13:00:00,12.49,12.49,12.44,12.45,60416.0,12.49,12.49,12.44,12.45,60416.0
2018-11-01 13:10:00,12.45,12.47,12.45,12.47,62100.0,12.45,12.47,12.45,12.47,62100.0
2018-11-01 13:20:00,12.47,12.49,12.46,12.49,80332.0,12.47,12.49,12.46,12.49,80332.0
2018-11-01 13:30:00,12.49,12.49,12.47,12.47,71052.0,12.49,12.49,12.47,12.47,71052.0
2018-11-01 13:40:00,12.47,12.49,12.45,12.45,53504.0,12.47,12.49,12.45,12.45,53504.0
2018-11-01 13:50:00,12.45,12.47,12.44,12.46,46616.0,12.45,12.47,12.44,12.46,46616.0
2018-11-01 14:00:00,12.46,12.47,12.44,12.44,60548.0,12.46,12.47,12.44,12.44,60548.0
2018-11-01 14:10:00,12.44,12.48,12.44,12.48,60372.0,12.44,12.48,12.44,12.48,60372.0
2018-11-01 14:20:00,12.48,12.5,12.48,12.49,76076.0,12.48,12.5,12.48,12.49,76076.0
2018-11-01 14:30:00,12.49,12.49,12.45,12.46,71132.0,12.49,12.49,12.45,12.46,71132.0
2018-11-01 14:40:00,12.46,12.52,12.45,12.52,70608.0,12.46,12.52,12.45,12.52,70608.0
2018-11-01 14:50:00,12.52,12.53,12.52,12.53,110244.0,12.52,12.53,12.52,12.53,110244.0
2018-11-01 15:00:00,12.53,12.53,12.47,12.49,121480.0,12.53,12.53,12.47,12.49,121480.0
2018-11-01 15:10:00,12.49,12.51,12.47,12.49,104304.0,12.49,12.51,12.47,12.49,104304.0
2018-11-01 15:20:00,12.49,12.51,12.49,12.51,86308.0,12.49,12.51,12.49,12.51,86308.0
2018-11-01 15:30:00,12.51,12.53,12.49,12.53,190036.0,12.51,12.53,12.49,12.53,190036.0
2018-11-01 15:40:00,12.53,12.54,12.51,12.54,150168.0,12.53,12.54,12.51,12.54,150168.0
2018-11-01 15:50:00,12.54,12.56,12.53,12.54,530848.0,12.54,12.56,12.53,12.54,530848.0
2018-11-02 09:30:00,12.66,12.72,12.6,12.63,173828.0,12.66,12.72,12.6,12.63,173828.0
2018-11-02 09:40:00,12.63,12.72,12.63,12.68,86776.0,12.63,12.72,12.63,12.68,86776.0
2018-11-02 09:50:00,12.69,12.72,12.65,12.72,125128.0,12.69,12.72,12.65,12.72,125128.0
2018-11-02 10:00:00,12.72,12.74,12.65,12.67,48056.0,12.72,12.74,12.65,12.67,48056.0
2018-11-02 10:10:00,12.68,12.69,12.62,12.68,46800.0,12.68,12.69,12.62,12.68,46800.0
2018-11-02 10:20:00,12.7,12.7,12.65,12.65,58340.0,12.7,12.7,12.65,12.65,58340.0
2018-11-02 10:30:00,12.65,12.65,12.62,12.63,37648.0,12.65,12.65,12.62,12.63,37648.0
2018-11-02 10:40:00,12.63,12.64,12.6,12.63,121024.0,12.63,12.64,12.6,12.63,121024.0
2018-11-02 10:50:00,12.63,12.71,12.63,12.69,73556.0,12.63,12.71,12.63,12.69,73556.0
2018-11-02 11:00:00,12.69,12.7,12.63,12.67,57164.0,12.69,12.7,12.63,12.67,57164.0
2018-11-02 11:10:00,12.67,12.69,12.64,12.65,73864.0,12.67,12.69,12.64,12.65,73864.0
2018-11-02 11:20:00,12.65,12.66,12.61,12.63,91992.0,12.65,12.66,12.61,12.63,91992.0
2018-11-02 11:30:00,12.62,12.66,12.61,12.65,59484.0,12.62,12.66,12.61,12.65,59484.0
2018-11-02 11:40:00,12.66,12.67,12.64,12.65,57396.0,12.66,12.67,12.64,12.65,57396.0
2018-11-02 11:50:00,12.68,12.72,12.67,12.72,50260.0,12.68,12.72,12.67,12.72,50260.0
2018-11-02 12:00:00,12.72,12.73,12.67,12.67,116472.0,12.72,12.73,12.67,12.67,116472.0
2018-11-02 12:10:00,12.67,12.7,12.66,12.69,97724.0,12.67,12.7,12.66,12.69,97724.0
2018-11-02 12:20:00,12.69,12.71,12.66,12.7,42708.0,12.69,12.71,12.66,12.7,42708.0
2018-11-02 12:30:00,12.7,12.71,12.57,12.57,109536.0,12.7,12.71,12.57,12.57,109536.0
2018-11-02 12:40:00,12.57,12.68,12.52,12.53,136192.0,12.57,12.68,12.52,12.53,136192.0
2018-11-02 12:50:00,12.52,12.53,12.46,12.47,67468.0,12.52,12.53,12.46,12.47,67468.0
2018-11-02 13:00:00,12.47,12.52,12.47,12.52,29420.0,12.47,12.52,12.47,12.52,29420.0
2018-11-02 13:10:00,12.53,12.57,12.53,12.57,37500.0,12.53,12.57,12.53,12.57,37500.0
2018-11-02 13:20:00,12.57,12.59,12.55,12.57,39336.0,12.57,12.59,12.55,12.57,39336.0
2018-11-02 13:30:00,12.57,12.58,12.54,12.55,36824.0,12.57,12.58,12.54,12.55,36824.0
2018-11-02 13:40:00,12.54,12.58,12.53,12.56,35856.0,12.54,12.58,12.53,12.56,35856.0
2018-11-02 13:50:00,12.57,12.57,12.53,12.54,41028.0,12.57,12.57,12.53,12.54,41028.0
2018-11-02 14:00:00,12.54,12.54,12.51,12.51,61844.0,12.54,12.54,12.51,12.51,61844.0
2018-11-02 14:10:00,12.51,12.57,12.51,12.57,137232.0,12.51,12.57,12.51,12.57,137232.0
2018-11-02 14:20:00,12.56,12.63,12.52,12.63,69384.0,12.56,12.63,12.52,12.63,69384.0
2018-11-02 14:30:00,12.62,12.62,12.56,12.56,54800.0,12.62,12.62,12.56,12.56,54800.0
2018-11-02 14:40:00,12.56,12.59,12.56,12.58,31904.0,12.56,12.59,12.56,12.58,31904.0
2018-11-02 14:50:00,12.59,12.61,12.59,12.6,51816.0,12.59,12.61,12.59,12.6,51816.0
2018-11-02 15:00:00,12.6,12.61,12.55,12.57,85956.0,12.6,12.61,12.55,12.57,85956.0
2018-11-02 15:10:00,12.57,12.61,12.57,12.58,86712.0,12.57,12.61,12.57,12.58,86712.0
2018-11-02 15:20:00,12.58,12.6,12.55,12.56,106272.0,12.58,12.6,12.55,12.56,106272.0
2018-11-02 15:30:00,12.56,12.6,12.54,12.6,111984.0,12.56,12.6,12.54,12.6,111984.0
2018-11-02 15:40:00,12.61,12.62,12.58,12.59,144104.0,12.61,12.62,12.58,12.59,144104.0
2018-11-02 15:50:00,12.6,12.6,12.55,12.57,341844.0,12.6,12.6,12.55,12.57,341844.0
2018-11-05 09:30:00,12.58,12.58,12.44,12.51,126196.0,12.58,12.58,12.44,12.51,126196.0
2018-11-05 09:40:00,12.5,12.52,12.45,12.46,42596.0,12.5,12.52,12.45,12.46,42596.0
2018-11-05 09:50:00,12.46,12.49,12.42,12.43,53168.0,12.46,12.49,12.42,12.43,53168.0
2018-11-05 10:00:00,12.43,12.44,12.39,12.39,70860.0,12.43,12.44,12.39,12.39,70860.0
2018-11-05 10:10:00,12.38,12.39,12.34,12.36,69052.0,12.38,12.39,12.34,12.36,69052.0
2018-11-05 10:20:00,12.36,12.38,12.33,12.37,42736.0,12.36,12.38,12.33,12.37,42736.0
2018-11-05 10:30:00,12.37,12.45,12.37,12.39,64148.0,12.37,12.45,12.37,12.39,64148.0
2018-11-05 10:40:00,12.39,12.45,12.38,12.44,78424.0,12.39,12.45,12.38,12.44,78424.0
2018-11-05 10:50:00,12.45,12.55,12.45,12.55,36872.0,12.45,12.55,12.45,12.55,36872.0
2018-11-05 11:00:00,12.55,12.55,12.5,12.5,60964.0,12.55,12.55,12.5,12.5,60964.0
2018-11-05 11:10:00,12.49,12.5,12.46,12.49,35740.0,12.49,12.5,12.46,12.49,35740.0
2018-11-05 11:20:00,12.48,12.51,12.46,12.49,32072.0,12.48,12.51,12.46,12.49,32072.0
2018-11-05 11:30:00,12.49,12.51,12.47,12.51,33968.0,12.49,12.51,12.47,12.51,33968.0
2018-11-05 11:40:00,12.51,12.53,12.48,12.49,104652.0,12.51,12.53,12.48,12.49,104652.0
2018-11-05 11:50:00,12.49,12.56,12.49,12.56,291712.0,12.49,12.56,12.49,12.56,291712.0
2018-11-05 12:00:00,12.56,12.56,12.51,12.51,49516.0,12.56,12.56,12.51,12.51,49516.0
2018-11-05 12:10:00,12.51,12.52,12.49,12.49,40032.0,12.51,12.52,12.49,12.49,40032.0
2018-11-05 12:20:00,12.5,12.51,12.49,12.49,50484.0,12.5,12.51,12.49,12.49,50484.0
2018-11-05 12:30:00,12.49,12.5,12.46,12.48,49076.0,12.49,12.5,12.46,12.48,49076.0
2018-11-05 12:40:00,12.47,12.48,12.45,12.47,23208.0,12.47,12.48,12.45,12.47,23208.0
2018-11-05 12:50:00,12.48,12.49,12.45,12.47,25608.0,12.48,12.49,12.45,12.47,25608.0
2018-11-05 13:00:00,12.47,12.48,12.46,12.48,29580.0,12.47,12.48,12.46,12.48,29580.0
2018-11-05 13:10:00,12.48,12.53,12.47,12.53,58208.0,12.48,12.53,12.47,12.53,58208.0
2018-11-05 13:20:00,12.53,12.53,12.51,12.53,41280.0,12.53,12.53,12.51,12.53,41280.0
2018-11-05 13:30:00,12.53,12.54,12.51,12.52,63348.0,12.53,12.54,12.51,12.52,63348.0
2018-11-05 13:40:00,12.52,12.52,12.51,12.52,22400.0,12.52,12.52,12.51,12.52,22400.0
2018-11-05 13:50:00,12.52,12.52,12.5,12.5,52536.0,12.52,12.52,12.5,12.5,52536.0
2018-11-05 14:00:00,12.5,12.51,12.49,12.5,31864.0,12.5,12.51,12.49,12.5,31864.0
2018-11-05 14:10:00,12.5,12.52,12.49,12.52,69600.0,12.5,12.52,12.49,12.52,69600.0
2018-11-05 14:20:00,12.53,12.56,12.53,12.55,47116.0,12.53,12.56,12.53,12.55,47116.0
2018-11-05 14:30:00,12.55,12.56,12.55,12.56,41032.0,12.55,12.56,12.55,12.56,41032.0
2018-11-05 14:40:00,12.56,12.6,12.56,12.57,58576.0,12.56,12.6,12.56,12.57,58576.0
2018-11-05 14:50:00,12.58,12.6,12.56,12.6,43516.0,12.58,12.6,12.56,12.6,43516.0
2018-11-05 15:00:00,12.6,12.62,12.58,12.61,82948.0,12.6,12.62,12.58,12.61,82948.0
2018-11-05 15:10:00,12.6,12.63,12.58,12.59,57684.0,12.6,12.63,12.58,12.59,57684.0
2018-11-05 15:20:00,12.59,12.59,12.56,12.57,69600.0,12.59,12.59,12.56,12.57,69600.0
2018-11-05 15:30:00,12.58,12.59,12.56,12.58,65656.0,12.58,12.59,12.56,12.58,65656.0
2018-11-05 15:40:00,12.58,12.6,12.58,12.59,97420.0,12.58,12.6,12.58,12.59,97420.0
2018-11-05 15:50:00,12.59,12.61,12.58,12.59,222816.0,12.59,12.61,12.58,12.59,222816.0
2018-11-06 09:30:00,12.64,12.71,12.62,12.69,116928.0,12.64,12.71,12.62,12.69,116928.0
2018-11-06 09:40:00,12.69,12.73,12.69,12.69,100396.0,12.69,12.73,12.69,12.69,100396.0
2018-11-06 09:50:00,12.69,12.7,12.66,12.66,33580.0,12.69,12.7,12.66,12.66,33580.0
2018-11-06 10:00:00,12.67,12.69,12.63,12.64,41364.0,12.67,12.69,12.63,12.64,41364.0
2018-11-06 10:10:00,12.64,12.71,12.63,12.7,64892.0,12.64,12.71,12.63,12.7,64892.0
2018-11-06 10:20:00,12.71,12.76,12.71,12.74,57112.0,12.71,12.76,12.71,12.74,57112.0
2018-11-06 10:30:00,12.74,12.76,12.7,12.7,47464.0,12.74,12.76,12.7,12.7,47464.0
2018-11-06 10:40:00,12.71,12.75,12.7,12.74,50700.0,12.71,12.75,12.7,12.74,50700.0
2018-11-06 10:50:00,12.74,12.75,12.71,12.71,67328.0,12.74,12.75,12.71,12.71,67328.0
2018-11-06 11:00:00,12.71,12.71,12.63,12.63,68808.0,12.71,12.71,12.63,12.63,68808.0
2018-11-06 11:10:00,12.63,12.69,12.62,12.65,48456.0,12.63,12.69,12.62,12.65,48456.0
2018-11-06 11:20:00,12.65,12.66,12.63,12.64,32048.0,12.65,12.66,12.63,12.64,32048.0
2018-11-06 11:30:00,12.64,12.65,12.62,12.65,18572.0,12.64,12.65,12.62,12.65,18572.0
2018-11-06 11:40:00,12.65,12.66,12.63,12.64,45600.0,12.65,12.66,12.63,12.64,45600.0
2018-11-06 11:50:00,12.64,12.67,12.64,12.67,37912.0,12.64,12.67,12.64,12.67,37912.0
2018-11-06 12:00:00,12.66,12.67,12.64,12.65,61988.0,12.66,12.67,12.64,12.65,61988.0
2018-11-06 12:10:00,12.65,12.65,12.62,12.62,66796.0,12.65,12.65,12.62,12.62,66796.0
2018-11-06 12:20:00,12.62,12.63,12.62,12.62,35048.0,12.62,12.63,12.62,12.62,35048.0
2018-11-06 12:30:00,12.62,12.64,12.62,12.63,68320.0,12.62,12.64,12.62,12.63,68320.0
2018-11-06 12:40:00,12.63,12.64,12.61,12.62,239268.0,12.63,12.64,12.61,12.62,239268.0
2018-11-06 12:50:00,12.62,12.62,12.6,12.6,28780.0,12.62,12.62,12.6,12.6,28780.0
2018-11-06 13:00:00,12.6,12.62,12.6,12.61,34868.0,12.6,12.62,12.6,12.61,34868.0
2018-11-06 13:10:00,12.61,12.61,12.6,12.61,23680.0,12.61,12.61,12.6,12.61,23680.0
2018-11-06 13:20:00,12.61,12.63,12.6,12.62,40444.0,12.61,12.63,12.6,12.62,40444.0
2018-11-06 13:30:00,12.62,12.62,12.6,12.61,57864.0,12.62,12.62,12.6,12.61,57864.0
2018-11-06 13:40:00,12.61,12.62,12.57,12.58,207652.0,12.61,12.62,12.57,12.58,207652.0
2018-11-06 13:50:00,12.58,12.6,12.55,12.56,106832.0,12.58,12.6,12.55,12.56,106832.0
2018-11-06 14:00:00,12.56,12.56,12.54,12.56,119544.0,12.56,12.56,12.54,12.56,119544.0
2018-11-06 14:10:00,12.56,12.56,12.51,12.53,60792.0,12.56,12.56,12.51,12.53,60792.0
2018-11-06 14:20:00,12.53,12.53,12.48,12.49,68912.0,12.53,12.53,12.48,12.49,68912.0
2018-11-06 14:30:00,12.48,12.51,12.48,12.49,113604.0,12.48,12.51,12.48,12.49,113604.0
2018-11-06 14:40:00,12.49,12.5,12.49,12.49,68644.0,12.49,12.5,12.49,12.49,68644.0
2018-11-06 14:50:00,12.49,12.5,12.48,12.49,56880.0,12.49,12.5,12.48,12.49,56880.0
2018-11-06 15:00:00,12.49,12.5,12.47,12.5,194956.0,12.49,12.5,12.47,12.5,194956.0
2018-11-06 15:10:00,12.5,12.55,12.5,12.54,145012.0,12.5,12.55,12.5,12.54,145012.0
2018-11-06 15:20:00,12.54,12.54,12.51,12.53,67852.0,12.54,12.54,12.51,12.53,67852.0
2018-11-06 15:30:00,12.53,12.53,12.51,12.51,78068.0,12.53,12.53,12.51,12.51,78068.0
2018-11-06 15:40:00,12.51,12.53,12.51,12.52,109636.0,12.51,12.53,12.51,12.52,109636.0
2018-11-06 15:50:00,12.53,12.54,12.5,12.51,819976.0,12.53,12.54,12.5,12.51,819976.0
2018-11-07 09:30:00,12.62,12.62,12.5,12.57,169812.0,12.62,12.62,12.5,12.57,169812.0
2018-11-07 09:40:00,12.58,12.58,12.47,12.49,79420.0,12.58,12.58,12.47,12.49,79420.0
2018-11-07 09:50:00,12.48,12.49,12.45,12.48,62232.0,12.48,12.49,12.45,12.48,62232.0
2018-11-07 10:00:00,12.48,12.54,12.45,12.45,85212.0,12.48,12.54,12.45,12.45,85212.0
2018-11-07 10:10:00,12.45,12.47,12.43,12.47,53504.0,12.45,12.47,12.43,12.47,53504.0
2018-11-07 10:20:00,12.46,12.5,12.44,12.48,78464.0,12.46,12.5,12.44,12.48,78464.0
2018-11-07 10:30:00,12.48,12.54,12.47,12.54,62384.0,12.48,12.54,12.47,12.54,62384.0
2018-11-07 10:40:00,12.54,12.57,12.51,12.56,95304.0,12.54,12.57,12.51,12.56,95304.0
2018-11-07 10:50:00,12.57,12.63,12.56,12.62,92892.0,12.57,12.63,12.56,12.62,92892.0
2018-11-07 11:00:00,12.62,12.66,12.59,12.66,87428.0,12.62,12.66,12.59,12.66,87428.0
2018-11-07 11:10:00,12.65,12.67,12.62,12.63,57540.0,12.65,12.67,12.62,12.63,57540.0
2018-11-07 11:20:00,12.63,12.71,12.63,12.7,34800.0,12.63,12.71,12.63,12.7,34800.0
2018-11-07 11:30:00,12.7,12.74,12.7,12.73,44624.0,12.7,12.74,12.7,12.73,44624.0
2018-11-07 11:40:00,12.73,12.73,12.7,12.72,53296.0,12.73,12.73,12.7,12.72,53296.0
2018-11-07 11:50:00,12.72,12.72,12.68,12.69,184464.0,12.72,12.72,12.68,12.69,184464.0
2018-11-07 12:00:00,12.69,12.69,12.66,12.67,54656.0,12.69,12.69,12.66,12.67,54656.0
2018-11-07 12:10:00,12.66,12.66,12.63,12.65,54960.0,12.66,12.66,12.63,12.65,54960.0
2018-11-07 12:20:00,12.65,12.66,12.64,12.66,44420.0,12.65,12.66,12.64,12.66,44420.0
2018-11-07 12:30:00,12.66,12.66,12.64,12.64,135236.0,12.66,12.66,12.64,12.64,135236.0
2018-11-07 12:40:00,12.64,12.64,12.61,12.63,55652.0,12.64,12.64,12.61,12.63,55652.0
2018-11-07 12:50:00,12.63,12.64,12.61,12.63,140912.0,12.63,12.64,12.61,12.63,140912.0
2018-11-07 13:00:00,12.63,12.64,12.6,12.63,345856.0,12.63,12.64,12.6,12.63,345856.0
2018-11-07 13:10:00,12.62,12.63,12.61,12.61,41912.0,12.62,12.63,12.61,12.61,41912.0
2018-11-07 13:20:00,12.61,12.63,12.6,12.61,44416.0,12.61,12.63,12.6,12.61,44416.0
2018-11-07 13:30:00,12.61,12.61,12.59,12.59,34332.0,12.61,12.61,12.59,12.59,34332.0
2018-11-07 13:40:00,12.59,12.6,12.56,12.56,21584.0,12.59,12.6,12.56,12.56,21584.0
2018-11-07 13:50:00,12.56,12.58,12.56,12.57,41784.0,12.56,12.58,12.56,12.57,41784.0
2018-11-07 14:00:00,12.57,12.58,12.57,12.57,120948.0,12.57,12.58,12.57,12.57,120948.0
2018-11-07 14:10:00,12.57,12.58,12.54,12.55,149788.0,12.57,12.58,12.54,12.55,149788.0
2018-11-07 14:20:00,12.55,12.56,12.55,12.55,103648.0,12.55,12.56,12.55,12.55,103648.0
2018-11-07 14:30:00,12.55,12.56,12.54,12.54,250200.0,12.55,12.56,12.54,12.54,250200.0
2018-11-07 14:40:00,12.54,12.55,12.52,12.55,562032.0,12.54,12.55,12.52,12.55,562032.0
2018-11-07 14:50:00,12.56,12.61,12.55,12.56,146824.0,12.56,12.61,12.55,12.56,146824.0
2018-11-07 15:00:00,12.56,12.62,12.56,12.61,616448.0,12.56,12.62,12.56,12.61,616448.0
2018-11-07 15:10:00,12.61,12.65,12.61,12.64,95732.0,12.61,12.65,12.61,12.64,95732.0
2018-11-07 15:20:00,12.63,12.65,12.63,12.65,85728.0,12.63,12.65,12.63,12.65,85728.0
2018-11-07 15:30:00,12.65,12.67,12.64,12.66,85608.0,12.65,12.67,12.64,12.66,85608.0
2018-11-07 15:40:00,12.66,12.67,12.65,12.66,144004.0,12.66,12.67,12.65,12.66,144004.0
2018-11-07 15:50:00,12.66,12.71,12.66,12.7,390120.0,12.66,12.71,12.66,12.7,390120.0
2018-11-08 09:30:00,12.67,12.67,12.54,12.6,73760.0,12.67,12.67,12.54,12.6,73760.0
2018-11-08 09:40:00,12.6,12.61,12.57,12.57,26800.0,12.6,12.61,12.57,12.57,26800.0
2018-11-08 09:50:00,12.58,12.59,12.55,12.59,29600.0,12.58,12.59,12.55,12.59,29600.0
2018-11-08 10:00:00,12.61,12.65,12.59,12.61,31804.0,12.61,12.65,12.59,12.61,31804.0
2018-11-08 10:10:00,12.61,12.65,12.58,12.65,118564.0,12.61,12.65,12.58,12.65,118564.0
2018-11-08 10:20:00,12.65,12.65,12.63,12.65,62924.0,12.65,12.65,12.63,12.65,62924.0
2018-11-08 10:30:00,12.65,12.71,12.65,12.71,43364.0,12.65,12.71,12.65,12.71,43364.0
2018-11-08 10:40:00,12.71,12.72,12.66,12.67,50652.0,12.71,12.72,12.66,12.67,50652.0
2018-11-08 10:50:00,12.68,12.69,12.66,12.66,41340.0,12.68,12.69,12.66,12.66,41340.0
2018-11-08 11:00:00,12.67,12.7,12.67,12.7,52244.0,12.67,12.7,12.67,12.7,52244.0
2018-11-08 11:10:00,12.7,12.7,12.66,12.66,25200.0,12.7,12.7,12.66,12.66,25200.0
2018-11-08 11:20:00,12.66,12.67,12.63,12.65,16916.0,12.66,12.67,12.63,12.65,16916.0
2018-11-08 11:30:00,12.65,12.67,12.65,12.66,58752.0,12.65,12.67,12.65,12.66,58752.0
2018-11-08 11:40:00,12.65,12.69,12.65,12.69,31200.0,12.65,12.69,12.65,12.69,31200.0
2018-11-08 11:50:00,12.69,12.71,12.67,12.69,78992.0,12.69,12.71,12.67,12.69,78992.0
2018-11-08 12:00:00,12.69,12.72,12.68,12.7,25988.0,12.69,12.72,12.68,12.7,25988.0
2018-11-08 12:10:00,12.7,12.74,12.7,12.74,47928.0,12.7,12.74,12.7,12.74,47928.0
2018-11-08 12:20:00,12.74,12.74,12.69,12.69,29964.0,12.74,12.74,12.69,12.69,29964.0
2018-11-08 12:30:00,12.69,12.7,12.69,12.69,24464.0,12.69,12.7,12.69,12.69,24464.0
2018-11-08 12:40:00,12.69,12.7,12.68,12.68,29444.0,12.69,12.7,12.68,12.68,29444.0
2018-11-08 12:50:00,12.69,12.69,12.67,12.67,20504.0,12.69,12.69,12.67,12.67,20504.0
2018-11-08 13:00:00,12.67,12.68,12.67,12.67,31284.0,12.67,12.68,12.67,12.67,31284.0
2018-11-08 13:10:00,12.66,12.68,12.66,12.67,26264.0,12.66,12.68,12.66,12.67,26264.0
2018-11-08 13:20:00,12.67,12.67,12.62,12.63,132376.0,12.67,12.67,12.62,12.63,132376.0
2018-11-08 13:30:00,12.63,12.67,12.62,12.67,41772.0,12.63,12.67,12.62,12.67,41772.0
2018-11-08 13:40:00,12.67,12.68,12.66,12.66,58048.0,12.67,12.68,12.66,12.66,58048.0
2018-11-08 13:50:00,12.65,12.66,12.64,12.65,40592.0,12.65,12.66,12.64,12.65,40592.0
2018-11-08 14:00:00,12.65,12.66,12.6,12.64,295732.0,12.65,12.66,12.6,12.64,295732.0
2018-11-08 14:10:00,12.64,12.65,12.62,12.63,94688.0,12.64,12.65,12.62,12.63,94688.0
2018-11-08 14:20:00,12.64,12.66,12.62,12.62,42924.0,12.64,12.66,12.62,12.62,42924.0
2018-11-08 14:30:00,12.61,12.61,12.57,12.57,40088.0,12.61,12.61,12.57,12.57,40088.0
2018-11-08 14:40:00,12.57,12.58,12.55,12.58,34420.0,12.57,12.58,12.55,12.58,34420.0
2018-11-08 14:50:00,12.58,12.59,12.56,12.57,35904.0,12.58,12.59,12.56,12.57,35904.0
2018-11-08 15:00:00,12.57,12.6,12.56,12.6,97092.0,12.57,12.6,12.56,12.6,97092.0
2018-11-08 15:10:00,12.6,12.61,12.59,12.6,63632.0,12.6,12.61,12.59,12.6,63632.0
2018-11-08 15:20:00,12.61,12.61,12.59,12.59,54052.0,12.61,12.61,12.59,12.59,54052.0
2018-11-08 15:30:00,12.59,12.6,12.57,12.58,93424.0,12.59,12.6,12.57,12.58,93424.0
2018-11-08 15:40:00,12.58,12.61,12.58,12.61,83916.0,12.58,12.61,12.58,12.61,83916.0
2018-11-08 15:50:00,12.61,12.62,12.59,12.61,519540.0,12.61,12.62,12.59,12.61,519540.0
2018-11-09 09:30:00,12.55,12.6,12.54,12.58,40656.0,12.55,12.6,12.54,12.58,40656.0
2018-11-09 09:40:00,12.57,12.59,12.54,12.58,24224.0,12.57,12.59,12.54,12.58,24224.0
2018-11-09 09:50:00,12.57,12.61,12.56,12.58,42312.0,12.57,12.61,12.56,12.58,42312.0
2018-11-09 10:00:00,12.59,12.63,12.56,12.56,96224.0,12.59,12.63,12.56,12.56,96224.0
2018-11-09 10:10:00,12.56,12.58,12.54,12.55,46220.0,12.56,12.58,12.54,12.55,46220.0
2018-11-09 10:20:00,12.56,12.58,12.54,12.57,85948.0,12.56,12.58,12.54,12.57,85948.0
2018-11-09 10:30:00,12.58,12.61,12.56,12.61,52228.0,12.58,12.61,12.56,12.61,52228.0
2018-11-09 10:40:00,12.61,12.65,12.59,12.59,115404.0,12.61,12.65,12.59,12.59,115404.0
2018-11-09 10:50:00,12.59,12.6,12.53,12.58,309348.0,12.59,12.6,12.53,12.58,309348.0
2018-11-09 11:00:00,12.58,12.61,12.54,12.54,43124.0,12.58,12.61,12.54,12.54,43124.0
2018-11-09 11:10:00,12.54,12.56,12.52,12.54,70456.0,12.54,12.56,12.52,12.54,70456.0
2018-11-09 11:20:00,12.54,12.61,12.54,12.61,51028.0,12.54,12.61,12.54,12.61,51028.0
2018-11-09 11:30:00,12.62,12.63,12.59,12.61,62052.0,12.62,12.63,12.59,12.61,62052.0
2018-11-09 11:40:00,12.62,12.63,12.57,12.58,45888.0,12.62,12.63,12.57,12.58,45888.0
2018-11-09 11:50:00,12.58,12.6,12.56,12.58,90908.0,12.58,12.6,12.56,12.58,90908.0
2018-11-09 12:00:00,12.58,12.61,12.57,12.61,73532.0,12.58,12.61,12.57,12.61,73532.0
2018-11-09 12:10:00,12.61,12.61,12.55,12.56,71580.0,12.61,12.61,12.55,12.56,71580.0
2018-11-09 12:20:00,12.56,12.57,12.54,12.54,46152.0,12.56,12.57,12.54,12.54,46152.0
2018-11-09 12:30:00,12.54,12.56,12.53,12.56,39728.0,12.54,12.56,12.53,12.56,39728.0
2018-11-09 12:40:00,12.55,12.59,12.55,12.59,37572.0,12.55,12.59,12.55,12.59,37572.0
2018-11-09 12:50:00,12.58,12.58,12.54,12.55,160556.0,12.58,12.58,12.54,12.55,160556.0
2018-11-09 13:00:00,12.55,12.55,12.5,12.54,322664.0,12.55,12.55,12.5,12.54,322664.0
2018-11-09 13:10:00,12.54,12.54,12.49,12.51,188508.0,12.54,12.54,12.49,12.51,188508.0
2018-11-09 13:20:00,12.51,12.52,12.48,12.51,160876.0,12.51,12.52,12.48,12.51,160876.0
2018-11-09 13:30:00,12.51,12.51,12.47,12.48,54716.0,12.51,12.51,12.47,12.48,54716.0
2018-11-09 13:40:00,12.48,12.49,12.45,12.46,34496.0,12.48,12.49,12.45,12.46,34496.0
2018-11-09 13:50:00,12.46,12.46,12.43,12.44,210628.0,12.46,12.46,12.43,12.44,210628.0
2018-11-09 14:00:00,12.44,12.45,12.41,12.42,112052.0,12.44,12.45,12.41,12.42,112052.0
2018-11-09 14:10:00,12.41,12.44,12.4,12.41,40788.0,12.41,12.44,12.4,12.41,40788.0
2018-11-09 14:20:00,12.41,12.43,12.39,12.42,65948.0,12.41,12.43,12.39,12.42,65948.0
2018-11-09 14:30:00,12.42,12.45,12.42,12.44,228476.0,12.42,12.45,12.42,12.44,228476.0
2018-11-09 14:40:00,12.44,12.51,12.44,12.5,134620.0,12.44,12.51,12.44,12.5,134620.0
2018-11-09 14:50:00,12.49,12.54,12.49,12.52,55128.0,12.49,12.54,12.49,12.52,55128.0
2018-11-09 15:00:00,12.52,12.56,12.52,12.56,69208.0,12.52,12.56,12.52,12.56,69208.0
2018-11-09 15:10:00,12.56,12.59,12.54,12.58,34656.0,12.56,12.59,12.54,12.58,34656.0
2018-11-09 15:20:00,12.58,12.61,12.56,12.59,61832.0,12.58,12.61,12.56,12.59,61832.0
2018-11-09 15:30:00,12.6,12.6,12.58,12.6,76972.0,12.6,12.6,12.58,12.6,76972.0
2018-11-09 15:40:00,12.6,12.61,12.58,12.58,258744.0,12.6,12.61,12.58,12.58,258744.0
2018-11-09 15:50:00,12.58,12.6,12.56,12.57,413300.0,12.58,12.6,12.56,12.57,413300.0
2018-11-12 09:30:00,12.58,12.59,12.51,12.56,86544.0,12.58,12.59,12.51,12.56,86544.0
2018-11-12 09:40:00,12.58,12.58,12.54,12.56,58408.0,12.58,12.58,12.54,12.56,58408.0
2018-11-12 09:50:00,12.56,12.56,12.52,12.53,54412.0,12.56,12.56,12.52,12.53,54412.0
2018-11-12 10:00:00,12.52,12.52,12.46,12.48,142572.0,12.52,12.52,12.46,12.48,142572.0
2018-11-12 10:10:00,12.48,12.5,12.44,12.48,177884.0,12.48,12.5,12.44,12.48,177884.0
2018-11-12 10:20:00,12.48,12.53,12.46,12.52,81800.0,12.48,12.53,12.46,12.52,81800.0
2018-11-12 10:30:00,12.52,12.52,12.46,12.46,43244.0,12.52,12.52,12.46,12.46,43244.0
2018-11-12 10:40:00,12.46,12.47,12.44,12.44,34336.0,12.46,12.47,12.44,12.44,34336.0
2018-11-12 10:50:00,12.45,12.45,12.39,12.39,77196.0,12.45,12.45,12.39,12.39,77196.0
2018-11-12 11:00:00,12.38,12.38,12.36,12.38,66092.0,12.38,12.38,12.36,12.38,66092.0
2018-11-12 11:10:00,12.38,12.39,12.34,12.35,47948.0,12.38,12.39,12.34,12.35,47948.0
2018-11-12 11:20:00,12.34,12.4,12.34,12.38,73188.0,12.34,12.4,12.34,12.38,73188.0
2018-11-12 11:30:00,12.37,12.42,12.37,12.4,87248.0,12.37,12.42,12.37,12.4,87248.0
2018-11-12 11:40:00,12.42,12.44,12.41,12.41,35508.0,12.42,12.44,12.41,12.41,35508.0
2018-11-12 11:50:00,12.41,12.43,12.37,12.42,41260.0,12.41,12.43,12.37,12.42,41260.0
2018-11-12 12:00:00,12.43,12.49,12.43,12.48,36280.0,12.43,12.49,12.43,12.48,36280.0
2018-11-12 12:10:00,12.48,12.49,12.46,12.47,76432.0,12.48,12.49,12.46,12.47,76432.0
2018-11-12 12:20:00,12.46,12.47,12.43,12.43,198796.0,12.46,12.47,12.43,12.43,198796.0
2018-11-12 12:30:00,12.43,12.44,12.39,12.4,119632.0,12.43,12.44,12.39,12.4,119632.0
2018-11-12 12:40:00,12.4,12.41,12.38,12.4,239024.0,12.4,12.41,12.38,12.4,239024.0
2018-11-12 12:50:00,12.4,12.41,12.38,12.38,40800.0,12.4,12.41,12.38,12.38,40800.0
2018-11-12 13:00:00,12.38,12.4,12.37,12.38,40040.0,12.38,12.4,12.37,12.38,40040.0
2018-11-12 13:10:00,12.39,12.4,12.35,12.35,93432.0,12.39,12.4,12.35,12.35,93432.0
2018-11-12 13:20:00,12.35,12.38,12.35,12.36,24292.0,12.35,12.38,12.35,12.36,24292.0
2018-11-12 13:30:00,12.36,12.36,12.35,12.35,25580.0,12.36,12.36,12.35,12.35,25580.0
2018-11-12 13:40:00,12.35,12.37,12.32,12.36,52632.0,12.35,12.37,12.32,12.36,52632.0
2018-11-12 13:50:00,12.37,12.43,12.36,12.4,127644.0,12.37,12.43,12.36,12.4,127644.0
2018-11-12 14:00:00,12.39,12.41,12.38,12.4,78488.0,12.39,12.41,12.38,12.4,78488.0
2018-11-12 14:10:00,12.41,12.45,12.4,12.45,34180.0,12.41,12.45,12.4,12.45,34180.0
2018-11-12 14:20:00,12.45,12.45,12.41,12.41,32504.0,12.45,12.45,12.41,12.41,32504.0
2018-11-12 14:30:00,12.41,12.44,12.39,12.4,64904.0,12.41,12.44,12.39,12.4,64904.0
2018-11-12 14:40:00,12.41,12.47,12.4,12.46,32632.0,12.41,12.47,12.4,12.46,32632.0
2018-11-12 14:50:00,12.45,12.46,12.4,12.4,133616.0,12.45,12.46,12.4,12.4,133616.0
2018-11-12 15:00:00,12.4,12.42,12.37,12.37,80936.0,12.4,12.42,12.37,12.37,80936.0
2018-11-12 15:10:00,12.37,12.38,12.35,12.38,96184.0,12.37,12.38,12.35,12.38,96184.0
2018-11-12 15:20:00,12.38,12.41,12.38,12.39,57668.0,12.38,12.41,12.38,12.39,57668.0
2018-11-12 15:30:00,12.39,12.39,12.34,12.36,120208.0,12.39,12.39,12.34,12.36,120208.0
2018-11-12 15:40:00,12.36,12.37,12.32,12.36,335920.0,12.36,12.37,12.32,12.36,335920.0
2018-11-12 15:50:00,12.37,12.37,12.3,12.32,360808.0,12.37,12.37,12.3,12.32,360808.0
2018-11-13 09:30:00,12.32,12.5,12.27,12.44,71436.0,12.32,12.5,12.27,12.44,71436.0
2018-11-13 09:40:00,12.44,12.44,12.28,12.3,218416.0,12.44,12.44,12.28,12.3,218416.0
2018-11-13 09:50:00,12.29,12.3,12.25,12.25,79000.0,12.29,12.3,12.25,12.25,79000.0
2018-11-13 10:00:00,12.24,12.28,12.18,12.28,261648.0,12.24,12.28,12.18,12.28,261648.0
2018-11-13 10:10:00,12.28,12.3,12.23,12.28,437120.0,12.28,12.3,12.23,12.28,437120.0
2018-11-13 10:20:00,12.28,12.28,12.2,12.21,161812.0,12.28,12.28,12.2,12.21,161812.0
2018-11-13 10:30:00,12.21,12.28,12.19,12.23,158728.0,12.21,12.28,12.19,12.23,158728.0
2018-11-13 10:40:00,12.23,12.25,12.2,12.22,196048.0,12.23,12.25,12.2,12.22,196048.0
2018-11-13 10:50:00,12.22,12.23,12.18,12.2,500848.0,12.22,12.23,12.18,12.2,500848.0
2018-11-13 11:00:00,12.2,12.32,12.18,12.3,888548.0,12.2,12.32,12.18,12.3,888548.0
2018-11-13 11:10:00,12.3,12.32,12.25,12.3,925464.0,12.3,12.32,12.25,12.3,925464.0
2018-11-13 11:20:00,12.3,12.33,12.21,12.22,1214200.0,12.3,12.33,12.21,12.22,1214200.0
2018-11-13 11:30:00,12.22,12.22,12.12,12.12,767912.0,12.22,12.22,12.12,12.12,767912.0
2018-11-13 11:40:00,12.12,12.12,12.09,12.11,626560.0,12.12,12.12,12.09,12.11,626560.0
2018-11-13 11:50:00,12.11,12.19,12.1,12.18,731304.0,12.11,12.19,12.1,12.18,731304.0
2018-11-13 12:00:00,12.17,12.2,12.15,12.17,179708.0,12.17,12.2,12.15,12.17,179708.0
2018-11-13 12:10:00,12.16,12.18,12.12,12.14,560720.0,12.16,12.18,12.12,12.14,560720.0
2018-11-13 12:20:00,12.14,12.15,12.1,12.13,682476.0,12.14,12.15,12.1,12.13,682476.0
2018-11-13 12:30:00,12.13,12.16,12.11,12.14,950660.0,12.13,12.16,12.11,12.14,950660.0
2018-11-13 12:40:00,12.14,12.14,12.11,12.12,334420.0,12.14,12.14,12.11,12.12,334420.0
2018-11-13 12:50:00,12.12,12.14,12.12,12.13,536100.0,12.12,12.14,12.12,12.13,536100.0
2018-11-13 13:00:00,12.13,12.16,12.11,12.13,505724.0,12.13,12.16,12.11,12.13,505724.0
2018-11-13 13:10:00,12.13,12.13,12.11,12.12,147528.0,12.13,12.13,12.11,12.12,147528.0
2018-11-13 13:20:00,12.13,12.15,12.12,12.13,384088.0,12.13,12.15,12.12,12.13,384088.0
2018-11-13 13:30:00,12.13,12.16,12.13,12.13,867416.0,12.13,12.16,12.13,12.13,867416.0
2018-11-13 13:40:00,12.13,12.22,12.12,12.2,556528.0,12.13,12.22,12.12,12.2,556528.0
2018-11-13 13:50:00,12.2,12.24,12.2,12.21,116176.0,12.2,12.24,12.2,12.21,116176.0
2018-11-13 14:00:00,12.21,12.24,12.21,12.21,138008.0,12.21,12.24,12.21,12.21,138008.0
2018-11-13 14:10:00,12.22,12.25,12.21,12.22,95636.0,12.22,12.25,12.21,12.22,95636.0
2018-11-13 14:20:00,12.22,12.23,12.18,12.23,58584.0,12.22,12.23,12.18,12.23,58584.0
2018-11-13 14:30:00,12.23,12.25,12.22,12.23,62300.0,12.23,12.25,12.22,12.23,62300.0
2018-11-13 14:40:00,12.23,12.23,12.18,12.21,55912.0,12.23,12.23,12.18,12.21,55912.0
2018-11-13 14:50:00,12.2,12.24,12.2,12.22,112688.0,12.2,12.24,12.2,12.22,112688.0
2018-11-13 15:00:00,12.22,12.27,12.22,12.24,100024.0,12.22,12.27,12.22,12.24,100024.0
2018-11-13 15:10:00,12.25,12.25,12.21,12.23,93796.0,12.25,12.25,12.21,12.23,93796.0
2018-11-13 15:20:00,12.23,12.25,12.21,12.24,107844.0,12.23,12.25,12.21,12.24,107844.0
2018-11-13 15:30:00,12.23,12.26,12.2,12.24,139684.0,12.23,12.26,12.2,12.24,139684.0
2018-11-13 15:40:00,12.24,12.24,12.19,12.21,698980.0,12.24,12.24,12.19,12.21,698980.0
2018-11-13 15:50:00,12.21,12.22,12.19,12.21,737888.0,12.21,12.22,12.19,12.21,737888.0
2018-11-14 09:30:00,12.29,12.42,12.29,12.42,68684.0,12.29,12.42,12.29,12.42,68684.0
2018-11-14 09:40:00,12.43,12.45,12.39,12.41,273024.0,12.43,12.45,12.39,12.41,273024.0
2018-11-14 09:50:00,12.4,12.42,12.33,12.38,53596.0,12.4,12.42,12.33,12.38,53596.0
2018-11-14 10:00:00,12.38,12.39,12.34,12.34,154564.0,12.38,12.39,12.34,12.34,154564.0
2018-11-14 10:10:00,12.34,12.35,12.29,12.3,48604.0,12.34,12.35,12.29,12.3,48604.0
2018-11-14 10:20:00,12.31,12.32,12.29,12.31,93412.0,12.31,12.32,12.29,12.31,93412.0
2018-11-14 10:30:00,12.31,12.38,12.3,12.35,120336.0,12.31,12.38,12.3,12.35,120336.0
2018-11-14 10:40:00,12.35,12.41,12.34,12.37,145216.0,12.35,12.41,12.34,12.37,145216.0
2018-11-14 10:50:00,12.37,12.38,12.28,12.38,805316.0,12.37,12.38,12.28,12.38,805316.0
2018-11-14 11:00:00,12.37,12.4,12.37,12.38,128976.0,12.37,12.4,12.37,12.38,128976.0
2018-11-14 11:10:00,12.38,12.46,12.38,12.45,144916.0,12.38,12.46,12.38,12.45,144916.0
2018-11-14 11:20:00,12.45,12.46,12.39,12.41,83872.0,12.45,12.46,12.39,12.41,83872.0
2018-11-14 11:30:00,12.42,12.43,12.4,12.4,67560.0,12.42,12.43,12.4,12.4,67560.0
2018-11-14 11:40:00,12.39,12.4,12.38,12.39,43668.0,12.39,12.4,12.38,12.39,43668.0
2018-11-14 11:50:00,12.39,12.45,12.37,12.45,52540.0,12.39,12.45,12.37,12.45,52540.0
2018-11-14 12:00:00,12.45,12.49,12.45,12.47,310916.0,12.45,12.49,12.45,12.47,310916.0
2018-11-14 12:10:00,12.47,12.55,12.47,12.55,186096.0,12.47,12.55,12.47,12.55,186096.0
2018-11-14 12:20:00,12.55,12.6,12.54,12.58,302364.0,12.55,12.6,12.54,12.58,302364.0
2018-11-14 12:30:00,12.58,12.59,12.5,12.54,450492.0,12.58,12.59,12.5,12.54,450492.0
2018-11-14 12:40:00,12.54,12.54,12.5,12.52,432924.0,12.54,12.54,12.5,12.52,432924.0
2018-11-14 12:50:00,12.51,12.54,12.49,12.5,201372.0,12.51,12.54,12.49,12.5,201372.0
2018-11-14 13:00:00,12.49,12.52,12.48,12.49,112888.0,12.49,12.52,12.48,12.49,112888.0
2018-11-14 13:10:00,12.49,12.49,12.45,12.48,125908.0,12.49,12.49,12.45,12.48,125908.0
2018-11-14 13:20:00,12.47,12.48,12.46,12.47,110800.0,12.47,12.48,12.46,12.47,110800.0
2018-11-14 13:30:00,12.46,12.5,12.43,12.49,158656.0,12.46,12.5,12.43,12.49,158656.0
2018-11-14 13:40:00,12.48,12.48,12.44,12.46,152080.0,12.48,12.48,12.44,12.46,152080.0
2018-11-14 13:50:00,12.45,12.47,12.44,12.45,139844.0,12.45,12.47,12.44,12.45,139844.0
2018-11-14 14:00:00,12.44,12.44,12.38,12.4,60400.0,12.44,12.44,12.38,12.4,60400.0
2018-11-14 14:10:00,12.41,12.5,12.4,12.47,95492.0,12.41,12.5,12.4,12.47,95492.0
2018-11-14 14:20:00,12.48,12.49,12.45,12.45,85104.0,12.48,12.49,12.45,12.45,85104.0
2018-11-14 14:30:00,12.44,12.47,12.43,12.45,75892.0,12.44,12.47,12.43,12.45,75892.0
2018-11-14 14:40:00,12.45,12.49,12.42,12.49,404236.0,12.45,12.49,12.42,12.49,404236.0
2018-11-14 14:50:00,12.49,12.53,12.47,12.53,81664.0,12.49,12.53,12.47,12.53,81664.0
2018-11-14 15:00:00,12.53,12.56,12.52,12.55,90132.0,12.53,12.56,12.52,12.55,90132.0
2018-11-14 15:10:00,12.55,12.55,12.53,12.55,100472.0,12.55,12.55,12.53,12.55,100472.0
2018-11-14 15:20:00,12.55,12.55,12.52,12.53,74676.0,12.55,12.55,12.52,12.53,74676.0
2018-11-14 15:30:00,12.53,12.54,12.49,12.5,113484.0,12.53,12.54,12.49,12.5,113484.0
2018-11-14 15:40:00,12.49,12.5,12.47,12.48,134584.0,12.49,12.5,12.47,12.48,134584.0
2018-11-14 15:50:00,12.47,12.48,12.42,12.46,360284.0,12.47,12.48,12.42,12.46,360284.0
2018-11-15 09:30:00,12.41,12.47,12.34,12.38,98228.0,12.41,12.47,12.34,12.38,98228.0
2018-11-15 09:40:00,12.38,12.4,12.34,12.38,73620.0,12.38,12.4,12.34,12.38,73620.0
2018-11-15 09:50:00,12.37,12.37,12.3,12.33,36348.0,12.37,12.37,12.3,12.33,36348.0
2018-11-15 10:00:00,12.33,12.36,12.26,12.26,52660.0,12.33,12.36,12.26,12.26,52660.0
2018-11-15 10:10:00,12.26,12.32,12.25,12.31,68592.0,12.26,12.32,12.25,12.31,68592.0
2018-11-15 10:20:00,12.31,12.36,12.31,12.35,118488.0,12.31,12.36,12.31,12.35,118488.0
2018-11-15 10:30:00,12.35,12.35,12.29,12.34,155296.0,12.35,12.35,12.29,12.34,155296.0
2018-11-15 10:40:00,12.35,12.4,12.34,12.39,37692.0,12.35,12.4,12.34,12.39,37692.0
2018-11-15 10:50:00,12.39,12.44,12.38,12.42,114952.0,12.39,12.44,12.38,12.42,114952.0
2018-11-15 11:00:00,12.39,12.45,12.38,12.43,82596.0,12.39,12.45,12.38,12.43,82596.0
2018-11-15 11:10:00,12.44,12.47,12.43,12.46,101884.0,12.44,12.47,12.43,12.46,101884.0
2018-11-15 11:20:00,12.46,12.52,12.46,12.5,105456.0,12.46,12.52,12.46,12.5,105456.0
2018-11-15 11:30:00,12.51,12.54,12.51,12.52,39152.0,12.51,12.54,12.51,12.52,39152.0
2018-11-15 11:40:00,12.52,12.55,12.51,12.51,171356.0,12.52,12.55,12.51,12.51,171356.0
2018-11-15 11:50:00,12.52,12.52,12.49,12.52,50052.0,12.52,12.52,12.49,12.52,50052.0
2018-11-15 12:00:00,12.52,12.53,12.47,12.47,55408.0,12.52,12.53,12.47,12.47,55408.0
2018-11-15 12:10:00,12.47,12.48,12.44,12.47,52808.0,12.47,12.48,12.44,12.47,52808.0
2018-11-15 12:20:00,12.47,12.49,12.47,12.49,31288.0,12.47,12.49,12.47,12.49,31288.0
2018-11-15 12:30:00,12.49,12.51,12.48,12.51,37328.0,12.49,12.51,12.48,12.51,37328.0
2018-11-15 12:40:00,12.51,12.51,12.46,12.48,37824.0,12.51,12.51,12.46,12.48,37824.0
2018-11-15 12:50:00,12.49,12.5,12.46,12.46,41236.0,12.49,12.5,12.46,12.46,41236.0
2018-11-15 13:00:00,12.47,12.48,12.45,12.46,49904.0,12.47,12.48,12.45,12.46,49904.0
2018-11-15 13:10:00,12.45,12.54,12.45,12.53,45792.0,12.45,12.54,12.45,12.53,45792.0
2018-11-15 13:20:00,12.53,12.62,12.53,12.62,273264.0,12.53,12.62,12.53,12.62,273264.0
2018-11-15 13:30:00,12.62,12.64,12.6,12.61,106540.0,12.62,12.64,12.6,12.61,106540.0
2018-11-15 13:40:00,12.6,12.64,12.59,12.59,95908.0,12.6,12.64,12.59,12.59,95908.0
2018-11-15 13:50:00,12.59,12.65,12.59,12.64,140692.0,12.59,12.65,12.59,12.64,140692.0
2018-11-15 14:00:00,12.65,12.67,12.64,12.66,129696.0,12.65,12.67,12.64,12.66,129696.0
2018-11-15 14:10:00,12.65,12.66,12.63,12.63,66212.0,12.65,12.66,12.63,12.63,66212.0
2018-11-15 14:20:00,12.63,12.69,12.63,12.68,66200.0,12.63,12.69,12.63,12.68,66200.0
2018-11-15 14:30:00,12.68,12.71,12.65,12.65,72948.0,12.68,12.71,12.65,12.65,72948.0
2018-11-15 14:40:00,12.66,12.68,12.64,12.68,69780.0,12.66,12.68,12.64,12.68,69780.0
2018-11-15 14:50:00,12.67,12.67,12.63,12.63,75064.0,12.67,12.67,12.63,12.63,75064.0
2018-11-15 15:00:00,12.63,12.63,12.56,12.63,148920.0,12.63,12.63,12.56,12.63,148920.0
2018-11-15 15:10:00,12.63,12.69,12.63,12.66,503948.0,12.63,12.69,12.63,12.66,503948.0
2018-11-15 15:20:00,12.66,12.67,12.63,12.63,389328.0,12.66,12.67,12.63,12.63,389328.0
2018-11-15 15:30:00,12.63,12.69,12.63,12.68,143680.0,12.63,12.69,12.63,12.68,143680.0
2018-11-15 15:40:00,12.69,12.69,12.65,12.66,240468.0,12.69,12.69,12.65,12.66,240468.0
2018-11-15 15:50:00,12.66,12.71,12.66,12.7,598560.0,12.66,12.71,12.66,12.7,598560.0
2018-11-16 09:30:00,12.61,12.7,12.57,12.63,238320.0,12.61,12.7,12.57,12.63,238320.0
2018-11-16 09:40:00,12.64,12.69,12.62,12.68,41172.0,12.64,12.69,12.62,12.68,41172.0
2018-11-16 09:50:00,12.68,12.69,12.62,12.66,56568.0,12.68,12.69,12.62,12.66,56568.0
2018-11-16 10:00:00,12.65,12.67,12.61,12.62,93624.0,12.65,12.67,12.61,12.62,93624.0
2018-11-16 10:10:00,12.61,12.65,12.59,12.6,91096.0,12.61,12.65,12.59,12.6,91096.0
2018-11-16 10:20:00,12.6,12.63,12.58,12.6,88588.0,12.6,12.63,12.58,12.6,88588.0
2018-11-16 10:30:00,12.61,12.68,12.61,12.67,68992.0,12.61,12.68,12.61,12.67,68992.0
2018-11-16 10:40:00,12.67,12.68,12.61,12.63,202616.0,12.67,12.68,12.61,12.63,202616.0
2018-11-16 10:50:00,12.63,12.63,12.58,12.58,106452.0,12.63,12.63,12.58,12.58,106452.0
2018-11-16 11:00:00,12.58,12.61,12.57,12.59,272524.0,12.58,12.61,12.57,12.59,272524.0
2018-11-16 11:10:00,12.59,12.63,12.59,12.61,62100.0,12.59,12.63,12.59,12.61,62100.0
2018-11-16 11:20:00,12.61,12.67,12.6,12.65,98936.0,12.61,12.67,12.6,12.65,98936.0
2018-11-16 11:30:00,12.65,12.66,12.62,12.63,69972.0,12.65,12.66,12.62,12.63,69972.0
2018-11-16 11:40:00,12.63,12.66,12.63,12.63,85424.0,12.63,12.66,12.63,12.63,85424.0
2018-11-16 11:50:00,12.63,12.66,12.61,12.64,89848.0,12.63,12.66,12.61,12.64,89848.0
2018-11-16 12:00:00,12.64,12.66,12.61,12.65,168996.0,12.64,12.66,12.61,12.65,168996.0
2018-11-16 12:10:00,12.66,12.67,12.65,12.66,43052.0,12.66,12.67,12.65,12.66,43052.0
2018-11-16 12:20:00,12.67,12.68,12.65,12.65,44148.0,12.67,12.68,12.65,12.65,44148.0
2018-11-16 12:30:00,12.64,12.77,12.64,12.74,103648.0,12.64,12.77,12.64,12.74,103648.0
2018-11-16 12:40:00,12.74,12.81,12.74,12.78,114496.0,12.74,12.81,12.74,12.78,114496.0
2018-11-16 12:50:00,12.78,12.78,12.73,12.76,65636.0,12.78,12.78,12.73,12.76,65636.0
2018-11-16 13:00:00,12.76,12.76,12.7,12.71,54252.0,12.76,12.76,12.7,12.71,54252.0
2018-11-16 13:10:00,12.71,12.72,12.7,12.71,46804.0,12.71,12.72,12.7,12.71,46804.0
2018-11-16 13:20:00,12.71,12.71,12.66,12.67,52052.0,12.71,12.71,12.66,12.67,52052.0
2018-11-16 13:30:00,12.66,12.68,12.65,12.66,64372.0,12.66,12.68,12.65,12.66,64372.0
2018-11-16 13:40:00,12.67,12.69,12.64,12.68,53412.0,12.67,12.69,12.64,12.68,53412.0
2018-11-16 13:50:00,12.68,12.7,12.66,12.69,215936.0,12.68,12.7,12.66,12.69,215936.0
2018-11-16 14:00:00,12.7,12.73,12.7,12.72,39060.0,12.7,12.73,12.7,12.72,39060.0
2018-11-16 14:10:00,12.72,12.72,12.7,12.71,45852.0,12.72,12.72,12.7,12.71,45852.0
2018-11-16 14:20:00,12.71,12.72,12.67,12.72,65176.0,12.71,12.72,12.67,12.72,65176.0
2018-11-16 14:30:00,12.72,12.74,12.72,12.74,40148.0,12.72,12.74,12.72,12.74,40148.0
2018-11-16 14:40:00,12.74,12.76,12.73,12.76,186796.0,12.74,12.76,12.73,12.76,186796.0
2018-11-16 14:50:00,12.76,12.79,12.74,12.77,144144.0,12.76,12.79,12.74,12.77,144144.0
2018-11-16 15:00:00,12.78,12.78,12.75,12.76,109636.0,12.78,12.78,12.75,12.76,109636.0
2018-11-16 15:10:00,12.77,12.78,12.76,12.77,112304.0,12.77,12.78,12.76,12.77,112304.0
2018-11-16 15:20:00,12.77,12.78,12.74,12.74,117292.0,12.77,12.78,12.74,12.74,117292.0
2018-11-16 15:30:00,12.74,12.76,12.73,12.75,216304.0,12.74,12.76,12.73,12.75,216304.0
2018-11-16 15:40:00,12.75,12.77,12.72,12.72,228660.0,12.75,12.77,12.72,12.72,228660.0
2018-11-16 15:50:00,12.73,12.81,12.73,12.75,834072.0,12.73,12.81,12.73,12.75,834072.0
2018-11-19 09:30:00,12.75,12.75,12.6,12.65,89776.0,12.75,12.75,12.6,12.65,89776.0
2018-11-19 09:40:00,12.65,12.66,12.58,12.58,68124.0,12.65,12.66,12.58,12.58,68124.0
2018-11-19 09:50:00,12.58,12.58,12.51,12.55,69552.0,12.58,12.58,12.51,12.55,69552.0
2018-11-19 10:00:00,12.55,12.55,12.44,12.45,115484.0,12.55,12.55,12.44,12.45,115484.0
2018-11-19 10:10:00,12.45,12.46,12.4,12.4,141960.0,12.45,12.46,12.4,12.4,141960.0
2018-11-19 10:20:00,12.4,12.4,12.35,12.4,85188.0,12.4,12.4,12.35,12.4,85188.0
2018-11-19 10:30:00,12.39,12.4,12.33,12.36,108856.0,12.39,12.4,12.33,12.36,108856.0
2018-11-19 10:40:00,12.36,12.37,12.34,12.36,99248.0,12.36,12.37,12.34,12.36,99248.0
2018-11-19 10:50:00,12.36,12.4,12.36,12.37,134760.0,12.36,12.4,12.36,12.37,134760.0
2018-11-19 11:00:00,12.36,12.38,12.32,12.34,148212.0,12.36,12.38,12.32,12.34,148212.0
2018-11-19 11:10:00,12.34,12.34,12.28,12.31,144208.0,12.34,12.34,12.28,12.31,144208.0
2018-11-19 11:20:00,12.31,12.33,12.24,12.24,196372.0,12.31,12.33,12.24,12.24,196372.0
2018-11-19 11:30:00,12.24,12.24,12.2,12.22,204148.0,12.24,12.24,12.2,12.22,204148.0
2018-11-19 11:40:00,12.22,12.22,12.17,12.19,154184.0,12.22,12.22,12.17,12.19,154184.0
2018-11-19 11:50:00,12.19,12.2,12.12,12.15,159628.0,12.19,12.2,12.12,12.15,159628.0
2018-11-19 12:00:00,12.15,12.17,12.13,12.16,98376.0,12.15,12.17,12.13,12.16,98376.0
2018-11-19 12:10:00,12.16,12.22,12.16,12.21,138208.0,12.16,12.22,12.16,12.21,138208.0
2018-11-19 12:20:00,12.22,12.23,12.18,12.2,153004.0,12.22,12.23,12.18,12.2,153004.0
2018-11-19 12:30:00,12.2,12.22,12.17,12.22,97528.0,12.2,12.22,12.17,12.22,97528.0
2018-11-19 12:40:00,12.22,12.27,12.22,12.23,118956.0,12.22,12.27,12.22,12.23,118956.0
2018-11-19 12:50:00,12.23,12.24,12.2,12.22,101540.0,12.23,12.24,12.2,12.22,101540.0
2018-11-19 13:00:00,12.22,12.22,12.17,12.17,94300.0,12.22,12.22,12.17,12.17,94300.0
2018-11-19 13:10:00,12.17,12.2,12.17,12.19,103440.0,12.17,12.2,12.17,12.19,103440.0
2018-11-19 13:20:00,12.19,12.2,12.15,12.15,83420.0,12.19,12.2,12.15,12.15,83420.0
2018-11-19 13:30:00,12.15,12.22,12.13,12.22,94024.0,12.15,12.22,12.13,12.22,94024.0
2018-11-19 13:40:00,12.22,12.25,12.21,12.23,141420.0,12.22,12.25,12.21,12.23,141420.0
2018-11-19 13:50:00,12.24,12.24,12.2,12.2,157564.0,12.24,12.24,12.2,12.2,157564.0
2018-11-19 14:00:00,12.2,12.2,12.14,12.17,119588.0,12.2,12.2,12.14,12.17,119588.0
2018-11-19 14:10:00,12.17,12.17,12.11,12.14,105036.0,12.17,12.17,12.11,12.14,105036.0
2018-11-19 14:20:00,12.14,12.16,12.13,12.16,86904.0,12.14,12.16,12.13,12.16,86904.0
2018-11-19 14:30:00,12.15,12.16,12.12,12.16,89924.0,12.15,12.16,12.12,12.16,89924.0
2018-11-19 14:40:00,12.17,12.2,12.16,12.17,104108.0,12.17,12.2,12.16,12.17,104108.0
2018-11-19 14:50:00,12.17,12.21,12.16,12.2,154512.0,12.17,12.21,12.16,12.2,154512.0
2018-11-19 15:00:00,12.2,12.2,12.16,12.17,106856.0,12.2,12.2,12.16,12.17,106856.0
2018-11-19 15:10:00,12.17,12.22,12.16,12.19,140100.0,12.17,12.22,12.16,12.19,140100.0
2018-11-19 15:20:00,12.19,12.2,12.17,12.2,94032.0,12.19,12.2,12.17,12.2,94032.0
2018-11-19 15:30:00,12.2,12.21,12.14,12.15,139376.0,12.2,12.21,12.14,12.15,139376.0
2018-11-19 15:40:00,12.15,12.15,12.11,12.12,224904.0,12.15,12.15,12.11,12.12,224904.0
2018-11-19 15:50:00,12.12,12.14,12.1,12.14,430672.0,12.12,12.14,12.1,12.14,430672.0
2018-11-20 09:30:00,11.96,12.02,11.76,11.99,213024.0,11.96,12.02,11.76,11.99,213024.0
2018-11-20 09:40:00,11.99,12.01,11.9,11.95,259188.0,11.99,12.01,11.9,11.95,259188.0
2018-11-20 09:50:00,11.94,11.95,11.71,11.73,394828.0,11.94,11.95,11.71,11.73,394828.0
2018-11-20 10:00:00,11.73,11.87,11.72,11.79,257360.0,11.73,11.87,11.72,11.79,257360.0
2018-11-20 10:10:00,11.79,11.85,11.76,11.85,129408.0,11.79,11.85,11.76,11.85,129408.0
2018-11-20 10:20:00,11.84,11.94,11.84,11.94,275028.0,11.84,11.94,11.84,11.94,275028.0
2018-11-20 10:30:00,11.93,12.03,11.93,12.02,204864.0,11.93,12.03,11.93,12.02,204864.0
2018-11-20 10:40:00,12.03,12.05,11.96,12.01,84624.0,12.03,12.05,11.96,12.01,84624.0
2018-11-20 10:50:00,12.0,12.05,11.98,12.04,62800.0,12.0,12.05,11.98,12.04,62800.0
2018-11-20 11:00:00,12.04,12.07,12.03,12.05,69200.0,12.04,12.07,12.03,12.05,69200.0
2018-11-20 11:10:00,12.05,12.05,11.97,11.98,56996.0,12.05,12.05,11.97,11.98,56996.0
2018-11-20 11:20:00,11.99,12.01,11.95,11.96,60644.0,11.99,12.01,11.95,11.96,60644.0
2018-11-20 11:30:00,11.94,12.02,11.94,12.02,87260.0,11.94,12.02,11.94,12.02,87260.0
2018-11-20 11:40:00,12.02,12.06,12.01,12.04,46568.0,12.02,12.06,12.01,12.04,46568.0
2018-11-20 11:50:00,12.04,12.06,12.0,12.04,248556.0,12.04,12.06,12.0,12.04,248556.0
2018-11-20 12:00:00,12.05,12.1,12.03,12.06,75664.0,12.05,12.1,12.03,12.06,75664.0
2018-11-20 12:10:00,12.06,12.07,11.99,12.0,115716.0,12.06,12.07,11.99,12.0,115716.0
2018-11-20 12:20:00,11.99,12.03,11.97,11.99,75252.0,11.99,12.03,11.97,11.99,75252.0
2018-11-20 12:30:00,11.99,12.03,11.98,11.99,78052.0,11.99,12.03,11.98,11.99,78052.0
2018-11-20 12:40:00,11.99,11.99,11.94,11.94,70036.0,11.99,11.99,11.94,11.94,70036.0
2018-11-20 12:50:00,11.94,11.96,11.9,11.93,178208.0,11.94,11.96,11.9,11.93,178208.0
2018-11-20 13:00:00,11.93,11.97,11.92,11.96,140700.0,11.93,11.97,11.92,11.96,140700.0
2018-11-20 13:10:00,11.96,11.96,11.9,11.9,122820.0,11.96,11.96,11.9,11.9,122820.0
2018-11-20 13:20:00,11.91,11.92,11.88,11.92,73400.0,11.91,11.92,11.88,11.92,73400.0
2018-11-20 13:30:00,11.91,11.91,11.88,11.9,75176.0,11.91,11.91,11.88,11.9,75176.0
2018-11-20 13:40:00,11.9,11.96,11.89,11.94,76604.0,11.9,11.96,11.89,11.94,76604.0
2018-11-20 13:50:00,11.94,11.95,11.92,11.92,85112.0,11.94,11.95,11.92,11.92,85112.0
2018-11-20 14:00:00,11.92,11.92,11.88,11.9,94716.0,11.92,11.92,11.88,11.9,94716.0
2018-11-20 14:10:00,11.9,11.97,11.9,11.95,72016.0,11.9,11.97,11.9,11.95,72016.0
2018-11-20 14:20:00,11.95,11.95,11.9,11.92,55428.0,11.95,11.95,11.9,11.92,55428.0
2018-11-20 14:30:00,11.92,11.97,11.91,11.94,85240.0,11.92,11.97,11.91,11.94,85240.0
2018-11-20 14:40:00,11.94,11.95,11.9,11.9,77512.0,11.94,11.95,11.9,11.9,77512.0
2018-11-20 14:50:00,11.9,11.92,11.88,11.9,81092.0,11.9,11.92,11.88,11.9,81092.0
2018-11-20 15:00:00,11.9,11.92,11.84,11.88,111452.0,11.9,11.92,11.84,11.88,111452.0
2018-11-20 15:10:00,11.87,11.93,11.86,11.91,131832.0,11.87,11.93,11.86,11.91,131832.0
2018-11-20 15:20:00,11.91,11.92,11.87,11.9,189492.0,11.91,11.92,11.87,11.9,189492.0
2018-11-20 15:30:00,11.9,11.9,11.87,11.9,267320.0,11.9,11.9,11.87,11.9,267320.0
2018-11-20 15:40:00,11.9,11.9,11.85,11.86,259168.0,11.9,11.9,11.85,11.86,259168.0
2018-11-20 15:50:00,11.86,11.87,11.81,11.83,924448.0,11.86,11.87,11.81,11.83,924448.0
2018-11-21 09:30:00,12.51,12.51,12.14,12.27,354552.0,12.51,12.51,12.14,12.27,354552.0
2018-11-21 09:40:00,12.27,12.31,12.05,12.13,370384.0,12.27,12.31,12.05,12.13,370384.0
2018-11-21 09:50:00,12.15,12.43,12.12,12.31,304156.0,12.15,12.43,12.12,12.31,304156.0
2018-11-21 10:00:00,12.32,12.39,12.29,12.37,184508.0,12.32,12.39,12.29,12.37,184508.0
2018-11-21 10:10:00,12.37,12.52,12.37,12.48,315432.0,12.37,12.52,12.37,12.48,315432.0
2018-11-21 10:20:00,12.48,12.65,12.47,12.48,537280.0,12.48,12.65,12.47,12.48,537280.0
2018-11-21 10:30:00,12.47,12.53,12.39,12.4,212320.0,12.47,12.53,12.39,12.4,212320.0
2018-11-21 10:40:00,12.4,12.45,12.37,12.39,187948.0,12.4,12.45,12.37,12.39,187948.0
2018-11-21 10:50:00,12.38,12.42,12.31,12.34,206592.0,12.38,12.42,12.31,12.34,206592.0
2018-11-21 11:00:00,12.33,12.43,12.31,12.4,470416.0,12.33,12.43,12.31,12.4,470416.0
2018-11-21 11:10:00,12.4,12.52,12.4,12.46,257188.0,12.4,12.52,12.4,12.46,257188.0
2018-11-21 11:20:00,12.47,12.52,12.45,12.49,101256.0,12.47,12.52,12.45,12.49,101256.0
2018-11-21 11:30:00,12.48,12.55,12.47,12.51,220552.0,12.48,12.55,12.47,12.51,220552.0
2018-11-21 11:40:00,12.51,12.54,12.47,12.52,132916.0,12.51,12.54,12.47,12.52,132916.0
2018-11-21 11:50:00,12.51,12.52,12.42,12.43,84140.0,12.51,12.52,12.42,12.43,84140.0
2018-11-21 12:00:00,12.43,12.47,12.43,12.46,118368.0,12.43,12.47,12.43,12.46,118368.0
2018-11-21 12:10:00,12.46,12.52,12.46,12.49,226220.0,12.46,12.52,12.46,12.49,226220.0
2018-11-21 12:20:00,12.48,12.49,12.34,12.38,282196.0,12.48,12.49,12.34,12.38,282196.0
2018-11-21 12:30:00,12.38,12.46,12.37,12.44,455132.0,12.38,12.46,12.37,12.44,455132.0
2018-11-21 12:40:00,12.44,12.47,12.43,12.47,316676.0,12.44,12.47,12.43,12.47,316676.0
2018-11-21 12:50:00,12.48,12.5,12.45,12.47,167472.0,12.48,12.5,12.45,12.47,167472.0
2018-11-21 13:00:00,12.47,12.49,12.45,12.45,269576.0,12.47,12.49,12.45,12.45,269576.0
2018-11-21 13:10:00,12.45,12.45,12.38,12.43,176228.0,12.45,12.45,12.38,12.43,176228.0
2018-11-21 13:20:00,12.42,12.44,12.4,12.4,229436.0,12.42,12.44,12.4,12.4,229436.0
2018-11-21 13:30:00,12.38,12.42,12.38,12.41,203548.0,12.38,12.42,12.38,12.41,203548.0
2018-11-21 13:40:00,12.41,12.49,12.4,12.41,211312.0,12.41,12.49,12.4,12.41,211312.0
2018-11-21 13:50:00,12.4,12.46,12.4,12.45,166912.0,12.4,12.46,12.4,12.45,166912.0
2018-11-21 14:00:00,12.44,12.47,12.41,12.46,133716.0,12.44,12.47,12.41,12.46,133716.0
2018-11-21 14:10:00,12.46,12.51,12.45,12.49,355416.0,12.46,12.51,12.45,12.49,355416.0
2018-11-21 14:20:00,12.49,12.56,12.49,12.51,182812.0,12.49,12.56,12.49,12.51,182812.0
2018-11-21 14:30:00,12.51,12.53,12.48,12.52,140480.0,12.51,12.53,12.48,12.52,140480.0
2018-11-21 14:40:00,12.52,12.53,12.51,12.53,121276.0,12.52,12.53,12.51,12.53,121276.0
2018-11-21 14:50:00,12.53,12.54,12.51,12.52,143016.0,12.53,12.54,12.51,12.52,143016.0
2018-11-21 15:00:00,12.52,12.52,12.49,12.52,265180.0,12.52,12.52,12.49,12.52,265180.0
2018-11-21 15:10:00,12.53,12.53,12.48,12.51,231424.0,12.53,12.53,12.48,12.51,231424.0
2018-11-21 15:20:00,12.51,12.52,12.5,12.5,256492.0,12.51,12.52,12.5,12.5,256492.0
2018-11-21 15:30:00,12.5,12.5,12.45,12.47,443864.0,12.5,12.5,12.45,12.47,443864.0
2018-11-21 15:40:00,12.47,12.52,12.47,12.51,526920.0,12.47,12.52,12.47,12.51,526920.0
2018-11-21 15:50:00,12.51,12.53,12.51,12.53,1016888.0,12.51,12.53,12.51,12.53,1016888.0
2018-11-23 09:30:00,12.34,12.46,12.24,12.28,175980.0,12.34,12.46,12.24,12.28,175980.0
2018-11-23 09:40:00,12.27,12.34,12.22,12.28,57796.0,12.27,12.34,12.22,12.28,57796.0
2018-11-23 09:50:00,12.25,12.26,12.2,12.22,82580.0,12.25,12.26,12.2,12.22,82580.0
2018-11-23 10:00:00,12.22,12.25,12.19,12.19,53200.0,12.22,12.25,12.19,12.19,53200.0
2018-11-23 10:10:00,12.19,12.22,12.16,12.19,81260.0,12.19,12.22,12.16,12.19,81260.0
2018-11-23 10:20:00,12.19,12.22,12.17,12.19,60776.0,12.19,12.22,12.17,12.19,60776.0
2018-11-23 10:30:00,12.19,12.23,12.17,12.17,80404.0,12.19,12.23,12.17,12.17,80404.0
2018-11-23 10:40:00,12.17,12.17,12.12,12.13,93688.0,12.17,12.17,12.12,12.13,93688.0
2018-11-23 10:50:00,12.13,12.2,12.11,12.18,82828.0,12.13,12.2,12.11,12.18,82828.0
2018-11-23 11:00:00,12.18,12.25,12.18,12.22,106684.0,12.18,12.25,12.18,12.22,106684.0
2018-11-23 11:10:00,12.22,12.24,12.18,12.19,98116.0,12.22,12.24,12.18,12.19,98116.0
2018-11-23 11:20:00,12.18,12.21,12.18,12.19,82768.0,12.18,12.21,12.18,12.19,82768.0
2018-11-23 11:30:00,12.18,12.18,12.12,12.13,139024.0,12.18,12.18,12.12,12.13,139024.0
2018-11-23 11:40:00,12.13,12.23,12.13,12.22,106984.0,12.13,12.23,12.13,12.22,106984.0
2018-11-23 11:50:00,12.22,12.26,12.21,12.24,118736.0,12.22,12.26,12.21,12.24,118736.0
2018-11-23 12:00:00,12.24,12.26,12.18,12.21,161536.0,12.24,12.26,12.18,12.21,161536.0
2018-11-23 12:10:00,12.21,12.24,12.2,12.23,119124.0,12.21,12.24,12.2,12.23,119124.0
2018-11-23 12:20:00,12.22,12.24,12.2,12.21,115296.0,12.22,12.24,12.2,12.21,115296.0
2018-11-23 12:30:00,12.21,12.24,12.19,12.23,162952.0,12.21,12.24,12.19,12.23,162952.0
2018-11-23 12:40:00,12.23,12.24,12.2,12.21,249904.0,12.23,12.24,12.2,12.21,249904.0
2018-11-23 12:50:00,12.21,12.21,12.15,12.18,450188.0,12.21,12.21,12.15,12.18,450188.0
2018-11-26 09:30:00,12.33,12.44,12.32,12.43,159856.0,12.33,12.44,12.32,12.43,159856.0
2018-11-26 09:40:00,12.43,12.52,12.43,12.52,192112.0,12.43,12.52,12.43,12.52,192112.0
2018-11-26 09:50:00,12.51,12.53,12.46,12.53,190332.0,12.51,12.53,12.46,12.53,190332.0
2018-11-26 10:00:00,12.52,12.54,12.49,12.52,108620.0,12.52,12.54,12.49,12.52,108620.0
2018-11-26 10:10:00,12.52,12.52,12.44,12.46,115096.0,12.52,12.52,12.44,12.46,115096.0
2018-11-26 10:20:00,12.46,12.47,12.43,12.45,98876.0,12.46,12.47,12.43,12.45,98876.0
2018-11-26 10:30:00,12.45,12.47,12.4,12.41,394828.0,12.45,12.47,12.4,12.41,394828.0
2018-11-26 10:40:00,12.41,12.42,12.38,12.41,92208.0,12.41,12.42,12.38,12.41,92208.0
2018-11-26 10:50:00,12.41,12.48,12.4,12.44,65160.0,12.41,12.48,12.4,12.44,65160.0
2018-11-26 11:00:00,12.45,12.45,12.41,12.43,78232.0,12.45,12.45,12.41,12.43,78232.0
2018-11-26 11:10:00,12.44,12.47,12.43,12.46,139672.0,12.44,12.47,12.43,12.46,139672.0
2018-11-26 11:20:00,12.46,12.49,12.46,12.47,122996.0,12.46,12.49,12.46,12.47,122996.0
2018-11-26 11:30:00,12.47,12.47,12.39,12.43,232316.0,12.47,12.47,12.39,12.43,232316.0
2018-11-26 11:40:00,12.43,12.46,12.43,12.45,86688.0,12.43,12.46,12.43,12.45,86688.0
2018-11-26 11:50:00,12.45,12.49,12.45,12.49,88012.0,12.45,12.49,12.45,12.49,88012.0
2018-11-26 12:00:00,12.48,12.54,12.48,12.54,79720.0,12.48,12.54,12.48,12.54,79720.0
2018-11-26 12:10:00,12.55,12.55,12.53,12.54,84924.0,12.55,12.55,12.53,12.54,84924.0
2018-11-26 12:20:00,12.54,12.57,12.54,12.55,85156.0,12.54,12.57,12.54,12.55,85156.0
2018-11-26 12:30:00,12.55,12.55,12.48,12.51,75976.0,12.55,12.55,12.48,12.51,75976.0
2018-11-26 12:40:00,12.51,12.53,12.5,12.51,56140.0,12.51,12.53,12.5,12.51,56140.0
2018-11-26 12:50:00,12.51,12.53,12.5,12.53,60012.0,12.51,12.53,12.5,12.53,60012.0
2018-11-26 13:00:00,12.53,12.53,12.51,12.53,51876.0,12.53,12.53,12.51,12.53,51876.0
2018-11-26 13:10:00,12.53,12.55,12.53,12.54,67144.0,12.53,12.55,12.53,12.54,67144.0
2018-11-26 13:20:00,12.54,12.56,12.54,12.55,42732.0,12.54,12.56,12.54,12.55,42732.0
2018-11-26 13:30:00,12.54,12.57,12.54,12.57,37772.0,12.54,12.57,12.54,12.57,37772.0
2018-11-26 13:40:00,12.57,12.59,12.56,12.58,32288.0,12.57,12.59,12.56,12.58,32288.0
2018-11-26 13:50:00,12.58,12.6,12.58,12.6,41732.0,12.58,12.6,12.58,12.6,41732.0
2018-11-26 14:00:00,12.6,12.6,12.58,12.59,37128.0,12.6,12.6,12.58,12.59,37128.0
2018-11-26 14:10:00,12.59,12.6,12.58,12.59,61080.0,12.59,12.6,12.58,12.59,61080.0
2018-11-26 14:20:00,12.59,12.6,12.58,12.59,51296.0,12.59,12.6,12.58,12.59,51296.0
2018-11-26 14:30:00,12.59,12.62,12.59,12.6,57548.0,12.59,12.62,12.59,12.6,57548.0
2018-11-26 14:40:00,12.6,12.6,12.56,12.56,69068.0,12.6,12.6,12.56,12.56,69068.0
2018-11-26 14:50:00,12.56,12.56,12.54,12.56,106308.0,12.56,12.56,12.54,12.56,106308.0
2018-11-26 15:00:00,12.55,12.57,12.55,12.56,134012.0,12.55,12.57,12.55,12.56,134012.0
2018-11-26 15:10:00,12.56,12.57,12.55,12.56,161692.0,12.56,12.57,12.55,12.56,161692.0
2018-11-26 15:20:00,12.56,12.56,12.53,12.54,154136.0,12.56,12.56,12.53,12.54,154136.0
2018-11-26 15:30:00,12.54,12.58,12.54,12.57,153824.0,12.54,12.58,12.54,12.57,153824.0
2018-11-26 15:40:00,12.58,12.58,12.56,12.56,187120.0,12.58,12.58,12.56,12.56,187120.0
2018-11-26 15:50:00,12.56,12.56,12.55,12.55,448668.0,12.56,12.56,12.55,12.55,448668.0
2018-11-27 09:30:00,12.45,12.49,12.37,12.39,125384.0,12.45,12.49,12.37,12.39,125384.0
2018-11-27 09:40:00,12.39,12.42,12.36,12.4,67608.0,12.39,12.42,12.36,12.4,67608.0
2018-11-27 09:50:00,12.4,12.47,12.38,12.44,100828.0,12.4,12.47,12.38,12.44,100828.0
2018-11-27 10:00:00,12.44,12.48,12.41,12.45,236000.0,12.44,12.48,12.41,12.45,236000.0
2018-11-27 10:10:00,12.45,12.5,12.45,12.47,178352.0,12.45,12.5,12.45,12.47,178352.0
2018-11-27 10:20:00,12.47,12.47,12.45,12.46,186332.0,12.47,12.47,12.45,12.46,186332.0
2018-11-27 10:30:00,12.46,12.5,12.45,12.47,146304.0,12.46,12.5,12.45,12.47,146304.0
2018-11-27 10:40:00,12.47,12.49,12.45,12.48,127980.0,12.47,12.49,12.45,12.48,127980.0
2018-11-27 10:50:00,12.48,12.51,12.48,12.49,71692.0,12.48,12.51,12.48,12.49,71692.0
2018-11-27 11:00:00,12.48,12.53,12.47,12.52,81944.0,12.48,12.53,12.47,12.52,81944.0
2018-11-27 11:10:00,12.53,12.54,12.49,12.51,68052.0,12.53,12.54,12.49,12.51,68052.0
2018-11-27 11:20:00,12.51,12.51,12.49,12.51,78540.0,12.51,12.51,12.49,12.51,78540.0
2018-11-27 11:30:00,12.5,12.51,12.47,12.48,72500.0,12.5,12.51,12.47,12.48,72500.0
2018-11-27 11:40:00,12.49,12.49,12.45,12.45,128372.0,12.49,12.49,12.45,12.45,128372.0
2018-11-27 11:50:00,12.45,12.49,12.44,12.49,113656.0,12.45,12.49,12.44,12.49,113656.0
2018-11-27 12:00:00,12.49,12.55,12.48,12.55,184960.0,12.49,12.55,12.48,12.55,184960.0
2018-11-27 12:10:00,12.55,12.55,12.49,12.51,61576.0,12.55,12.55,12.49,12.51,61576.0
2018-11-27 12:20:00,12.52,12.54,12.49,12.49,58400.0,12.52,12.54,12.49,12.49,58400.0
2018-11-27 12:30:00,12.49,12.52,12.48,12.52,132400.0,12.49,12.52,12.48,12.52,132400.0
2018-11-27 12:40:00,12.52,12.52,12.48,12.49,76264.0,12.52,12.52,12.48,12.49,76264.0
2018-11-27 12:50:00,12.49,12.49,12.47,12.47,68884.0,12.49,12.49,12.47,12.47,68884.0
2018-11-27 13:00:00,12.49,12.5,12.48,12.5,43300.0,12.49,12.5,12.48,12.5,43300.0
2018-11-27 13:10:00,12.5,12.52,12.45,12.46,120252.0,12.5,12.52,12.45,12.46,120252.0
2018-11-27 13:20:00,12.45,12.46,12.43,12.45,123220.0,12.45,12.46,12.43,12.45,123220.0
2018-11-27 13:30:00,12.46,12.47,12.45,12.46,103400.0,12.46,12.47,12.45,12.46,103400.0
2018-11-27 13:40:00,12.46,12.46,12.45,12.46,70400.0,12.46,12.46,12.45,12.46,70400.0
2018-11-27 13:50:00,12.46,12.49,12.45,12.47,83092.0,12.46,12.49,12.45,12.47,83092.0
2018-11-27 14:00:00,12.47,12.54,12.46,12.51,238188.0,12.47,12.54,12.46,12.51,238188.0
2018-11-27 14:10:00,12.51,12.54,12.5,12.51,94028.0,12.51,12.54,12.5,12.51,94028.0
2018-11-27 14:20:00,12.51,12.51,12.49,12.5,72376.0,12.51,12.51,12.49,12.5,72376.0
2018-11-27 14:30:00,12.5,12.51,12.49,12.49,95580.0,12.5,12.51,12.49,12.49,95580.0
2018-11-27 14:40:00,12.5,12.54,12.5,12.54,50172.0,12.5,12.54,12.5,12.54,50172.0
2018-11-27 14:50:00,12.54,12.54,12.51,12.51,63380.0,12.54,12.54,12.51,12.51,63380.0
2018-11-27 15:00:00,12.51,12.51,12.48,12.49,93808.0,12.51,12.51,12.48,12.49,93808.0
2018-11-27 15:10:00,12.49,12.49,12.48,12.48,80772.0,12.49,12.49,12.48,12.48,80772.0
2018-11-27 15:20:00,12.48,12.49,12.47,12.47,122896.0,12.48,12.49,12.47,12.47,122896.0
2018-11-27 15:30:00,12.47,12.48,12.47,12.47,150328.0,12.47,12.48,12.47,12.47,150328.0
2018-11-27 15:40:00,12.47,12.52,12.47,12.51,152320.0,12.47,12.52,12.47,12.51,152320.0
2018-11-27 15:50:00,12.51,12.51,12.49,12.5,390300.0,12.51,12.51,12.49,12.5,390300.0
2018-11-28 09:30:00,12.53,12.62,12.47,12.58,103492.0,12.53,12.62,12.47,12.58,103492.0
2018-11-28 09:40:00,12.58,12.63,12.56,12.62,76084.0,12.58,12.63,12.56,12.62,76084.0
2018-11-28 09:50:00,12.61,12.65,12.6,12.63,71524.0,12.61,12.65,12.6,12.63,71524.0
2018-11-28 10:00:00,12.65,12.67,12.57,12.58,125400.0,12.65,12.67,12.57,12.58,125400.0
2018-11-28 10:10:00,12.58,12.59,12.5,12.51,158144.0,12.58,12.59,12.5,12.51,158144.0
2018-11-28 10:20:00,12.51,12.52,12.49,12.49,191264.0,12.51,12.52,12.49,12.49,191264.0
2018-11-28 10:30:00,12.49,12.51,12.46,12.5,170272.0,12.49,12.51,12.46,12.5,170272.0
2018-11-28 10:40:00,12.5,12.54,12.5,12.54,94320.0,12.5,12.54,12.5,12.54,94320.0
2018-11-28 10:50:00,12.54,12.56,12.53,12.54,56048.0,12.54,12.56,12.53,12.54,56048.0
2018-11-28 11:00:00,12.54,12.6,12.54,12.59,66792.0,12.54,12.6,12.54,12.59,66792.0
2018-11-28 11:10:00,12.59,12.61,12.58,12.59,97556.0,12.59,12.61,12.58,12.59,97556.0
2018-11-28 11:20:00,12.58,12.58,12.53,12.54,112596.0,12.58,12.58,12.53,12.54,112596.0
2018-11-28 11:30:00,12.55,12.56,12.52,12.53,89992.0,12.55,12.56,12.52,12.53,89992.0
2018-11-28 11:40:00,12.54,12.56,12.53,12.56,65204.0,12.54,12.56,12.53,12.56,65204.0
2018-11-28 11:50:00,12.56,12.61,12.55,12.59,139920.0,12.56,12.61,12.55,12.59,139920.0
2018-11-28 12:00:00,12.59,12.72,12.59,12.72,139520.0,12.59,12.72,12.59,12.72,139520.0
2018-11-28 12:10:00,12.72,12.74,12.68,12.73,113796.0,12.72,12.74,12.68,12.73,113796.0
2018-11-28 12:20:00,12.73,12.76,12.71,12.76,54800.0,12.73,12.76,12.71,12.76,54800.0
2018-11-28 12:30:00,12.76,12.76,12.7,12.72,74276.0,12.76,12.76,12.7,12.72,74276.0
2018-11-28 12:40:00,12.72,12.73,12.69,12.72,63464.0,12.72,12.73,12.69,12.72,63464.0
2018-11-28 12:50:00,12.72,12.73,12.71,12.71,77096.0,12.72,12.73,12.71,12.71,77096.0
2018-11-28 13:00:00,12.71,12.71,12.68,12.7,56568.0,12.71,12.71,12.68,12.7,56568.0
2018-11-28 13:10:00,12.7,12.72,12.69,12.72,49300.0,12.7,12.72,12.69,12.72,49300.0
2018-11-28 13:20:00,12.71,12.72,12.69,12.72,66268.0,12.71,12.72,12.69,12.72,66268.0
2018-11-28 13:30:00,12.72,12.76,12.72,12.75,57880.0,12.72,12.76,12.72,12.75,57880.0
2018-11-28 13:40:00,12.75,12.78,12.75,12.77,59452.0,12.75,12.78,12.75,12.77,59452.0
2018-11-28 13:50:00,12.77,12.78,12.76,12.77,64368.0,12.77,12.78,12.76,12.77,64368.0
2018-11-28 14:00:00,12.77,12.81,12.77,12.8,78024.0,12.77,12.81,12.77,12.8,78024.0
2018-11-28 14:10:00,12.8,12.81,12.78,12.81,106124.0,12.8,12.81,12.78,12.81,106124.0
2018-11-28 14:20:00,12.81,12.81,12.78,12.8,92248.0,12.81,12.81,12.78,12.8,92248.0
2018-11-28 14:30:00,12.8,12.82,12.79,12.81,88892.0,12.8,12.82,12.79,12.81,88892.0
2018-11-28 14:40:00,12.81,12.84,12.81,12.84,117280.0,12.81,12.84,12.81,12.84,117280.0
2018-11-28 14:50:00,12.84,12.85,12.82,12.82,205456.0,12.84,12.85,12.82,12.82,205456.0
2018-11-28 15:00:00,12.81,12.83,12.78,12.82,82072.0,12.81,12.83,12.78,12.82,82072.0
2018-11-28 15:10:00,12.82,12.86,12.82,12.86,104324.0,12.82,12.86,12.82,12.86,104324.0
2018-11-28 15:20:00,12.86,12.9,12.86,12.89,120276.0,12.86,12.9,12.86,12.89,120276.0
2018-11-28 15:30:00,12.89,12.92,12.87,12.91,133444.0,12.89,12.92,12.87,12.91,133444.0
2018-11-28 15:40:00,12.91,12.94,12.9,12.93,234800.0,12.91,12.94,12.9,12.93,234800.0
2018-11-28 15:50:00,12.93,12.94,12.92,12.94,416716.0,12.93,12.94,12.92,12.94,416716.0
2018-11-29 09:30:00,12.91,12.96,12.78,12.9,47380.0,12.91,12.96,12.78,12.9,47380.0
2018-11-29 09:40:00,12.9,12.96,12.89,12.93,66740.0,12.9,12.96,12.89,12.93,66740.0
2018-11-29 09:50:00,12.92,12.94,12.88,12.9,81296.0,12.92,12.94,12.88,12.9,81296.0
2018-11-29 10:00:00,12.9,12.91,12.84,12.87,95360.0,12.9,12.91,12.84,12.87,95360.0
2018-11-29 10:10:00,12.87,12.88,12.83,12.83,347340.0,12.87,12.88,12.83,12.83,347340.0
2018-11-29 10:20:00,12.84,12.86,12.83,12.84,41228.0,12.84,12.86,12.83,12.84,41228.0
2018-11-29 10:30:00,12.84,12.9,12.84,12.87,70064.0,12.84,12.9,12.84,12.87,70064.0
2018-11-29 10:40:00,12.86,12.86,12.81,12.81,37200.0,12.86,12.86,12.81,12.81,37200.0
2018-11-29 10:50:00,12.8,12.84,12.79,12.84,50000.0,12.8,12.84,12.79,12.84,50000.0
2018-11-29 11:00:00,12.84,12.86,12.82,12.85,39904.0,12.84,12.86,12.82,12.85,39904.0
2018-11-29 11:10:00,12.85,12.89,12.84,12.87,55824.0,12.85,12.89,12.84,12.87,55824.0
2018-11-29 11:20:00,12.88,12.92,12.86,12.88,98984.0,12.88,12.92,12.86,12.88,98984.0
2018-11-29 11:30:00,12.87,12.9,12.87,12.88,74732.0,12.87,12.9,12.87,12.88,74732.0
2018-11-29 11:40:00,12.88,12.9,12.87,12.88,123856.0,12.88,12.9,12.87,12.88,123856.0
2018-11-29 11:50:00,12.88,12.92,12.88,12.92,61576.0,12.88,12.92,12.88,12.92,61576.0
2018-11-29 12:00:00,12.92,12.92,12.87,12.89,59008.0,12.92,12.92,12.87,12.89,59008.0
2018-11-29 12:10:00,12.88,12.92,12.88,12.92,42336.0,12.88,12.92,12.88,12.92,42336.0
2018-11-29 12:20:00,12.91,12.92,12.89,12.92,25656.0,12.91,12.92,12.89,12.92,25656.0
2018-11-29 12:30:00,12.92,12.93,12.9,12.92,47752.0,12.92,12.93,12.9,12.92,47752.0
2018-11-29 12:40:00,12.93,12.94,12.9,12.91,28000.0,12.93,12.94,12.9,12.91,28000.0
2018-11-29 12:50:00,12.91,12.92,12.91,12.92,32768.0,12.91,12.92,12.91,12.92,32768.0
2018-11-29 13:00:00,12.91,12.92,12.88,12.88,22368.0,12.91,12.92,12.88,12.88,22368.0
2018-11-29 13:10:00,12.87,12.88,12.87,12.88,44400.0,12.87,12.88,12.87,12.88,44400.0
2018-11-29 13:20:00,12.88,12.89,12.87,12.87,44396.0,12.88,12.89,12.87,12.87,44396.0
2018-11-29 13:30:00,12.87,12.88,12.84,12.84,53576.0,12.87,12.88,12.84,12.84,53576.0
2018-11-29 13:40:00,12.84,12.89,12.84,12.89,40552.0,12.84,12.89,12.84,12.89,40552.0
2018-11-29 13:50:00,12.89,12.91,12.88,12.9,45464.0,12.89,12.91,12.88,12.9,45464.0
2018-11-29 14:00:00,12.9,12.92,12.9,12.91,42696.0,12.9,12.92,12.9,12.91,42696.0
2018-11-29 14:10:00,12.92,12.96,12.91,12.95,52364.0,12.92,12.96,12.91,12.95,52364.0
2018-11-29 14:20:00,12.96,12.97,12.95,12.97,72708.0,12.96,12.97,12.95,12.97,72708.0
2018-11-29 14:30:00,12.97,12.98,12.95,12.96,263512.0,12.97,12.98,12.95,12.96,263512.0
2018-11-29 14:40:00,12.96,12.97,12.91,12.92,303780.0,12.96,12.97,12.91,12.92,303780.0
2018-11-29 14:50:00,12.92,13.01,12.92,13.0,150168.0,12.92,13.01,12.92,13.0,150168.0
2018-11-29 15:00:00,13.01,13.01,12.99,13.01,112496.0,13.01,13.01,12.99,13.01,112496.0
2018-11-29 15:10:00,13.01,13.01,12.97,12.97,89144.0,13.01,13.01,12.97,12.97,89144.0
2018-11-29 15:20:00,12.97,12.97,12.95,12.96,83252.0,12.97,12.97,12.95,12.96,83252.0
2018-11-29 15:30:00,12.96,12.97,12.95,12.95,129964.0,12.96,12.97,12.95,12.95,129964.0
2018-11-29 15:40:00,12.95,12.96,12.93,12.95,248144.0,12.95,12.96,12.93,12.95,248144.0
2018-11-29 15:50:00,12.96,12.96,12.92,12.93,485952.0,12.96,12.96,12.92,12.93,485952.0
2018-11-30 09:30:00,12.93,13.05,12.83,12.89,68196.0,12.93,13.05,12.83,12.89,68196.0
2018-11-30 09:40:00,12.89,12.91,12.83,12.9,60108.0,12.89,12.91,12.83,12.9,60108.0
2018-11-30 09:50:00,12.9,12.93,12.88,12.92,50656.0,12.9,12.93,12.88,12.92,50656.0
2018-11-30 10:00:00,12.92,12.94,12.88,12.93,49964.0,12.92,12.94,12.88,12.93,49964.0
2018-11-30 10:10:00,12.93,12.94,12.9,12.9,85232.0,12.93,12.94,12.9,12.9,85232.0
2018-11-30 10:20:00,12.9,12.91,12.85,12.86,77428.0,12.9,12.91,12.85,12.86,77428.0
2018-11-30 10:30:00,12.86,12.93,12.86,12.92,48248.0,12.86,12.93,12.86,12.92,48248.0
2018-11-30 10:40:00,12.92,12.93,12.9,12.9,59668.0,12.92,12.93,12.9,12.9,59668.0
2018-11-30 10:50:00,12.9,12.91,12.86,12.87,56680.0,12.9,12.91,12.86,12.87,56680.0
2018-11-30 11:00:00,12.86,12.92,12.86,12.91,87892.0,12.86,12.92,12.86,12.91,87892.0
2018-11-30 11:10:00,12.9,12.94,12.9,12.92,181520.0,12.9,12.94,12.9,12.92,181520.0
2018-11-30 11:20:00,12.91,12.94,12.9,12.92,124000.0,12.91,12.94,12.9,12.92,124000.0
2018-11-30 11:30:00,12.92,12.96,12.89,12.95,226540.0,12.92,12.96,12.89,12.95,226540.0
2018-11-30 11:40:00,12.95,12.99,12.95,12.99,84596.0,12.95,12.99,12.95,12.99,84596.0
2018-11-30 11:50:00,12.99,12.99,12.97,12.99,128696.0,12.99,12.99,12.97,12.99,128696.0
2018-11-30 12:00:00,12.99,12.99,12.91,12.91,100032.0,12.99,12.99,12.91,12.91,100032.0
2018-11-30 12:10:00,12.92,12.93,12.89,12.9,54328.0,12.92,12.93,12.89,12.9,54328.0
2018-11-30 12:20:00,12.9,12.93,12.89,12.91,75420.0,12.9,12.93,12.89,12.91,75420.0
2018-11-30 12:30:00,12.91,12.91,12.88,12.88,57684.0,12.91,12.91,12.88,12.88,57684.0
2018-11-30 12:40:00,12.89,12.93,12.88,12.91,52068.0,12.89,12.93,12.88,12.91,52068.0
2018-11-30 12:50:00,12.91,12.91,12.87,12.88,63460.0,12.91,12.91,12.87,12.88,63460.0
2018-11-30 13:00:00,12.88,12.88,12.86,12.86,60448.0,12.88,12.88,12.86,12.86,60448.0
2018-11-30 13:10:00,12.86,12.9,12.86,12.9,61656.0,12.86,12.9,12.86,12.9,61656.0
2018-11-30 13:20:00,12.9,12.91,12.87,12.89,67680.0,12.9,12.91,12.87,12.89,67680.0
2018-11-30 13:30:00,12.89,12.92,12.88,12.91,76588.0,12.89,12.92,12.88,12.91,76588.0
2018-11-30 13:40:00,12.91,12.93,12.91,12.92,37380.0,12.91,12.93,12.91,12.92,37380.0
2018-11-30 13:50:00,12.93,12.95,12.92,12.95,60592.0,12.93,12.95,12.92,12.95,60592.0
2018-11-30 14:00:00,12.95,12.97,12.93,12.95,121316.0,12.95,12.97,12.93,12.95,121316.0
2018-11-30 14:10:00,12.95,12.98,12.94,12.95,237800.0,12.95,12.98,12.94,12.95,237800.0
2018-11-30 14:20:00,12.95,12.97,12.91,12.95,206432.0,12.95,12.97,12.91,12.95,206432.0
2018-11-30 14:30:00,12.95,12.99,12.94,12.97,241464.0,12.95,12.99,12.94,12.97,241464.0
2018-11-30 14:40:00,12.97,12.97,12.9,12.9,167912.0,12.97,12.97,12.9,12.9,167912.0
2018-11-30 14:50:00,12.9,12.9,12.86,12.87,210144.0,12.9,12.9,12.86,12.87,210144.0
2018-11-30 15:00:00,12.87,12.88,12.84,12.87,195236.0,12.87,12.88,12.84,12.87,195236.0
2018-11-30 15:10:00,12.87,12.87,12.83,12.85,222016.0,12.87,12.87,12.83,12.85,222016.0
2018-11-30 15:20:00,12.85,12.85,12.83,12.84,228280.0,12.85,12.85,12.83,12.84,228280.0
2018-11-30 15:30:00,12.83,12.85,12.8,12.81,342560.0,12.83,12.85,12.8,12.81,342560.0
2018-11-30 15:40:00,12.81,12.82,12.76,12.77,468368.0,12.81,12.82,12.76,12.77,468368.0
2018-11-30 15:50:00,12.76,12.83,12.74,12.79,1065760.0,12.76,12.83,12.74,12.79,1065760.0
2018-12-03 09:30:00,12.99,13.05,12.96,12.96,132784.0,12.99,13.05,12.96,12.96,132784.0
2018-12-03 09:40:00,12.97,13.01,12.96,12.98,72076.0,12.97,13.01,12.96,12.98,72076.0
2018-12-03 09:50:00,12.99,12.99,12.9,12.91,70432.0,12.99,12.99,12.9,12.91,70432.0
2018-12-03 10:00:00,12.92,13.02,12.92,12.99,533132.0,12.92,13.02,12.92,12.99,533132.0
2018-12-03 10:10:00,12.99,12.99,12.95,12.95,84588.0,12.99,12.99,12.95,12.95,84588.0
2018-12-03 10:20:00,12.95,12.99,12.95,12.98,82968.0,12.95,12.99,12.95,12.98,82968.0
2018-12-03 10:30:00,12.99,12.99,12.94,12.94,60208.0,12.99,12.99,12.94,12.94,60208.0
2018-12-03 10:40:00,12.93,12.96,12.92,12.93,68900.0,12.93,12.96,12.92,12.93,68900.0
2018-12-03 10:50:00,12.93,12.93,12.86,12.87,130248.0,12.93,12.93,12.86,12.87,130248.0
2018-12-03 11:00:00,12.87,12.87,12.81,12.85,58276.0,12.87,12.87,12.81,12.85,58276.0
2018-12-03 11:10:00,12.85,12.86,12.82,12.84,119320.0,12.85,12.86,12.82,12.84,119320.0
2018-12-03 11:20:00,12.84,12.86,12.82,12.82,52052.0,12.84,12.86,12.82,12.82,52052.0
2018-12-03 11:30:00,12.82,12.85,12.8,12.81,115824.0,12.82,12.85,12.8,12.81,115824.0
2018-12-03 11:40:00,12.81,12.82,12.74,12.77,203712.0,12.81,12.82,12.74,12.77,203712.0
2018-12-03 11:50:00,12.77,12.77,12.7,12.7,339812.0,12.77,12.77,12.7,12.7,339812.0
2018-12-03 12:00:00,12.7,12.78,12.7,12.78,577268.0,12.7,12.78,12.7,12.78,577268.0
2018-12-03 12:10:00,12.78,12.8,12.74,12.77,136548.0,12.78,12.8,12.74,12.77,136548.0
2018-12-03 12:20:00,12.77,12.77,12.72,12.73,245188.0,12.77,12.77,12.72,12.73,245188.0
2018-12-03 12:30:00,12.72,12.74,12.68,12.7,274140.0,12.72,12.74,12.68,12.7,274140.0
2018-12-03 12:40:00,12.7,12.71,12.68,12.71,136956.0,12.7,12.71,12.68,12.71,136956.0
2018-12-03 12:50:00,12.7,12.7,12.65,12.65,229784.0,12.7,12.7,12.65,12.65,229784.0
2018-12-03 13:00:00,12.65,12.7,12.65,12.67,309768.0,12.65,12.7,12.65,12.67,309768.0
2018-12-03 13:10:00,12.67,12.68,12.63,12.64,136544.0,12.67,12.68,12.63,12.64,136544.0
2018-12-03 13:20:00,12.64,12.65,12.61,12.65,183412.0,12.64,12.65,12.61,12.65,183412.0
2018-12-03 13:30:00,12.65,12.67,12.65,12.67,84064.0,12.65,12.67,12.65,12.67,84064.0
2018-12-03 13:40:00,12.67,12.69,12.66,12.66,80076.0,12.67,12.69,12.66,12.66,80076.0
2018-12-03 13:50:00,12.65,12.67,12.65,12.66,118704.0,12.65,12.67,12.65,12.66,118704.0
2018-12-03 14:00:00,12.67,12.68,12.61,12.63,173096.0,12.67,12.68,12.61,12.63,173096.0
2018-12-03 14:10:00,12.63,12.64,12.59,12.63,387180.0,12.63,12.64,12.59,12.63,387180.0
2018-12-03 14:20:00,12.63,12.64,12.61,12.62,1314888.0,12.63,12.64,12.61,12.62,1314888.0
2018-12-03 14:30:00,12.62,12.63,12.59,12.6,612164.0,12.62,12.63,12.59,12.6,612164.0
2018-12-03 14:40:00,12.6,12.63,12.58,12.62,301016.0,12.6,12.63,12.58,12.62,301016.0
2018-12-03 14:50:00,12.63,12.68,12.62,12.65,190520.0,12.63,12.68,12.62,12.65,190520.0
2018-12-03 15:00:00,12.65,12.65,12.61,12.64,93652.0,12.65,12.65,12.61,12.64,93652.0
2018-12-03 15:10:00,12.63,12.68,12.63,12.66,307480.0,12.63,12.68,12.63,12.66,307480.0
2018-12-03 15:20:00,12.67,12.68,12.65,12.68,277288.0,12.67,12.68,12.65,12.68,277288.0
2018-12-03 15:30:00,12.68,12.69,12.67,12.67,223420.0,12.68,12.69,12.67,12.67,223420.0
2018-12-03 15:40:00,12.67,12.67,12.63,12.65,465748.0,12.67,12.67,12.63,12.65,465748.0
2018-12-03 15:50:00,12.65,12.69,12.63,12.69,661424.0,12.65,12.69,12.63,12.69,661424.0
2018-12-04 09:30:00,12.69,12.77,12.68,12.74,76924.0,12.69,12.77,12.68,12.74,76924.0
2018-12-04 09:40:00,12.76,12.76,12.65,12.65,126132.0,12.76,12.76,12.65,12.65,126132.0
2018-12-04 09:50:00,12.65,12.66,12.58,12.63,52212.0,12.65,12.66,12.58,12.63,52212.0
2018-12-04 10:00:00,12.62,12.63,12.55,12.58,113524.0,12.62,12.63,12.55,12.58,113524.0
2018-12-04 10:10:00,12.58,12.59,12.55,12.55,28000.0,12.58,12.59,12.55,12.55,28000.0
2018-12-04 10:20:00,12.55,12.55,12.52,12.53,47724.0,12.55,12.55,12.52,12.53,47724.0
2018-12-04 10:30:00,12.53,12.53,12.49,12.49,55160.0,12.53,12.53,12.49,12.49,55160.0
2018-12-04 10:40:00,12.49,12.5,12.46,12.48,36800.0,12.49,12.5,12.46,12.48,36800.0
2018-12-04 10:50:00,12.49,12.54,12.46,12.53,449564.0,12.49,12.54,12.46,12.53,449564.0
2018-12-04 11:00:00,12.51,12.6,12.51,12.56,89276.0,12.51,12.6,12.51,12.56,89276.0
2018-12-04 11:10:00,12.56,12.56,12.53,12.55,64076.0,12.56,12.56,12.53,12.55,64076.0
2018-12-04 11:20:00,12.55,12.59,12.54,12.57,175692.0,12.55,12.59,12.54,12.57,175692.0
2018-12-04 11:30:00,12.56,12.6,12.56,12.6,1242552.0,12.56,12.6,12.56,12.6,1242552.0
2018-12-04 11:40:00,12.61,12.72,12.61,12.68,141948.0,12.61,12.72,12.61,12.68,141948.0
2018-12-04 11:50:00,12.68,12.7,12.65,12.66,68132.0,12.68,12.7,12.65,12.66,68132.0
2018-12-04 12:00:00,12.65,12.66,12.56,12.58,44576.0,12.65,12.66,12.56,12.58,44576.0
2018-12-04 12:10:00,12.58,12.59,12.49,12.52,119176.0,12.58,12.59,12.49,12.52,119176.0
2018-12-04 12:20:00,12.52,12.53,12.47,12.47,40000.0,12.52,12.53,12.47,12.47,40000.0
2018-12-04 12:30:00,12.46,12.46,12.42,12.43,58452.0,12.46,12.46,12.42,12.43,58452.0
2018-12-04 12:40:00,12.43,12.49,12.43,12.47,48316.0,12.43,12.49,12.43,12.47,48316.0
2018-12-04 12:50:00,12.48,12.49,12.47,12.47,33716.0,12.48,12.49,12.47,12.47,33716.0
2018-12-04 13:00:00,12.46,12.46,12.43,12.43,41048.0,12.46,12.46,12.43,12.43,41048.0
2018-12-04 13:10:00,12.42,12.44,12.41,12.43,39600.0,12.42,12.44,12.41,12.43,39600.0
2018-12-04 13:20:00,12.42,12.45,12.37,12.39,70832.0,12.42,12.45,12.37,12.39,70832.0
2018-12-04 13:30:00,12.38,12.41,12.34,12.35,46676.0,12.38,12.41,12.34,12.35,46676.0
2018-12-04 13:40:00,12.35,12.4,12.33,12.39,38800.0,12.35,12.4,12.33,12.39,38800.0
2018-12-04 13:50:00,12.39,12.43,12.38,12.42,38000.0,12.39,12.43,12.38,12.42,38000.0
2018-12-04 14:00:00,12.42,12.46,12.39,12.46,63208.0,12.42,12.46,12.39,12.46,63208.0
2018-12-04 14:10:00,12.45,12.47,12.45,12.46,25344.0,12.45,12.47,12.45,12.46,25344.0
2018-12-04 14:20:00,12.46,12.46,12.4,12.4,44520.0,12.46,12.46,12.4,12.4,44520.0
2018-12-04 14:30:00,12.41,12.44,12.41,12.44,30392.0,12.41,12.44,12.41,12.44,30392.0
2018-12-04 14:40:00,12.44,12.49,12.43,12.48,70796.0,12.44,12.49,12.43,12.48,70796.0
2018-12-04 14:50:00,12.48,12.49,12.42,12.42,60824.0,12.48,12.49,12.42,12.42,60824.0
2018-12-04 15:00:00,12.41,12.41,12.38,12.38,73224.0,12.41,12.41,12.38,12.38,73224.0
2018-12-04 15:10:00,12.38,12.45,12.38,12.4,187816.0,12.38,12.45,12.38,12.4,187816.0
2018-12-04 15:20:00,12.4,12.41,12.34,12.35,125276.0,12.4,12.41,12.34,12.35,125276.0
2018-12-04 15:30:00,12.35,12.38,12.33,12.33,122276.0,12.35,12.38,12.33,12.33,122276.0
2018-12-04 15:40:00,12.33,12.34,12.31,12.34,188240.0,12.33,12.34,12.31,12.34,188240.0
2018-12-04 15:50:00,12.34,12.35,12.26,12.33,881672.0,12.34,12.35,12.26,12.33,881672.0
2018-12-06 09:30:00,12.13,12.29,12.04,12.28,115680.0,12.13,12.29,12.04,12.28,115680.0
2018-12-06 09:40:00,12.29,12.29,12.21,12.22,117408.0,12.29,12.29,12.21,12.22,117408.0
2018-12-06 09:50:00,12.21,12.21,12.02,12.09,522928.0,12.21,12.21,12.02,12.09,522928.0
2018-12-06 10:00:00,12.09,12.2,12.09,12.2,54332.0,12.09,12.2,12.09,12.2,54332.0
2018-12-06 10:10:00,12.19,12.24,12.15,12.21,70928.0,12.19,12.24,12.15,12.21,70928.0
2018-12-06 10:20:00,12.21,12.24,12.19,12.22,55600.0,12.21,12.24,12.19,12.22,55600.0
2018-12-06 10:30:00,12.22,12.22,12.17,12.18,46344.0,12.22,12.22,12.17,12.18,46344.0
2018-12-06 10:40:00,12.19,12.2,12.09,12.1,70256.0,12.19,12.2,12.09,12.1,70256.0
2018-12-06 10:50:00,12.1,12.13,12.05,12.07,51780.0,12.1,12.13,12.05,12.07,51780.0
2018-12-06 11:00:00,12.08,12.08,12.02,12.03,52316.0,12.08,12.08,12.02,12.03,52316.0
2018-12-06 11:10:00,12.04,12.04,11.96,11.97,81276.0,12.04,12.04,11.96,11.97,81276.0
2018-12-06 11:20:00,11.97,11.98,11.92,11.93,69400.0,11.97,11.98,11.92,11.93,69400.0
2018-12-06 11:30:00,11.93,11.99,11.93,11.96,100972.0,11.93,11.99,11.93,11.96,100972.0
2018-12-06 11:40:00,11.95,12.0,11.95,11.99,41312.0,11.95,12.0,11.95,11.99,41312.0
2018-12-06 11:50:00,11.99,12.07,11.99,12.06,81152.0,11.99,12.07,11.99,12.06,81152.0
2018-12-06 12:00:00,12.06,12.06,12.04,12.04,56556.0,12.06,12.06,12.04,12.04,56556.0
2018-12-06 12:10:00,12.05,12.13,12.03,12.12,103104.0,12.05,12.13,12.03,12.12,103104.0
2018-12-06 12:20:00,12.12,12.16,12.1,12.16,73240.0,12.12,12.16,12.1,12.16,73240.0
2018-12-06 12:30:00,12.15,12.17,12.12,12.12,71928.0,12.15,12.17,12.12,12.12,71928.0
2018-12-06 12:40:00,12.12,12.15,12.11,12.14,71828.0,12.12,12.15,12.11,12.14,71828.0
2018-12-06 12:50:00,12.14,12.16,12.12,12.15,68596.0,12.14,12.16,12.12,12.15,68596.0
2018-12-06 13:00:00,12.15,12.15,12.08,12.08,60640.0,12.15,12.15,12.08,12.08,60640.0
2018-12-06 13:10:00,12.08,12.1,12.06,12.06,47456.0,12.08,12.1,12.06,12.06,47456.0
2018-12-06 13:20:00,12.05,12.06,12.03,12.05,43036.0,12.05,12.06,12.03,12.05,43036.0
2018-12-06 13:30:00,12.05,12.06,12.03,12.05,117152.0,12.05,12.06,12.03,12.05,117152.0
2018-12-06 13:40:00,12.05,12.14,12.05,12.14,83684.0,12.05,12.14,12.05,12.14,83684.0
2018-12-06 13:50:00,12.13,12.15,12.12,12.15,79068.0,12.13,12.15,12.12,12.15,79068.0
2018-12-06 14:00:00,12.15,12.19,12.12,12.12,89040.0,12.15,12.19,12.12,12.12,89040.0
2018-12-06 14:10:00,12.12,12.12,12.07,12.08,75104.0,12.12,12.12,12.07,12.08,75104.0
2018-12-06 14:20:00,12.09,12.13,12.07,12.13,62080.0,12.09,12.13,12.07,12.13,62080.0
2018-12-06 14:30:00,12.14,12.14,12.1,12.1,102516.0,12.14,12.14,12.1,12.1,102516.0
2018-12-06 14:40:00,12.11,12.13,12.07,12.09,89268.0,12.11,12.13,12.07,12.09,89268.0
2018-12-06 14:50:00,12.09,12.17,12.09,12.16,158684.0,12.09,12.17,12.09,12.16,158684.0
2018-12-06 15:00:00,12.16,12.2,12.15,12.19,115420.0,12.16,12.2,12.15,12.19,115420.0
2018-12-06 15:10:00,12.19,12.2,12.18,12.19,102908.0,12.19,12.2,12.18,12.19,102908.0
2018-12-06 15:20:00,12.19,12.2,12.16,12.19,106308.0,12.19,12.2,12.16,12.19,106308.0
2018-12-06 15:30:00,12.2,12.28,12.2,12.27,142780.0,12.2,12.28,12.2,12.27,142780.0
2018-12-06 15:40:00,12.26,12.3,12.24,12.29,296208.0,12.26,12.3,12.24,12.29,296208.0
2018-12-06 15:50:00,12.29,12.31,12.23,12.26,1010616.0,12.29,12.31,12.23,12.26,1010616.0
2018-12-07 09:30:00,12.2,12.4,12.2,12.38,94240.0,12.2,12.4,12.2,12.38,94240.0
2018-12-07 09:40:00,12.38,12.4,12.3,12.3,49404.0,12.38,12.4,12.3,12.3,49404.0
2018-12-07 09:50:00,12.3,12.34,12.28,12.33,49200.0,12.3,12.34,12.28,12.33,49200.0
2018-12-07 10:00:00,12.32,12.34,12.22,12.22,51424.0,12.32,12.34,12.22,12.22,51424.0
2018-12-07 10:10:00,12.22,12.22,12.11,12.13,74544.0,12.22,12.22,12.11,12.13,74544.0
2018-12-07 10:20:00,12.12,12.16,12.1,12.16,61404.0,12.12,12.16,12.1,12.16,61404.0
2018-12-07 10:30:00,12.15,12.17,12.08,12.1,44456.0,12.15,12.17,12.08,12.1,44456.0
2018-12-07 10:40:00,12.09,12.12,12.07,12.07,121448.0,12.09,12.12,12.07,12.07,121448.0
2018-12-07 10:50:00,12.07,12.1,12.05,12.09,86412.0,12.07,12.1,12.05,12.09,86412.0
2018-12-07 11:00:00,12.09,12.11,12.03,12.03,81768.0,12.09,12.11,12.03,12.03,81768.0
2018-12-07 11:10:00,12.03,12.04,11.99,12.02,68916.0,12.03,12.04,11.99,12.02,68916.0
2018-12-07 11:20:00,12.02,12.02,11.97,12.02,66236.0,12.02,12.02,11.97,12.02,66236.0
2018-12-07 11:30:00,12.01,12.04,11.99,12.02,148112.0,12.01,12.04,11.99,12.02,148112.0
2018-12-07 11:40:00,12.02,12.03,11.99,12.01,57780.0,12.02,12.03,11.99,12.01,57780.0
2018-12-07 11:50:00,12.01,12.01,11.93,11.93,105080.0,12.01,12.01,11.93,11.93,105080.0
2018-12-07 12:00:00,11.93,11.97,11.93,11.96,50400.0,11.93,11.97,11.93,11.96,50400.0
2018-12-07 12:10:00,11.95,11.99,11.95,11.95,39252.0,11.95,11.99,11.95,11.95,39252.0
2018-12-07 12:20:00,11.95,12.0,11.95,11.98,74080.0,11.95,12.0,11.95,11.98,74080.0
2018-12-07 12:30:00,11.97,11.97,11.89,11.91,54140.0,11.97,11.97,11.89,11.91,54140.0
2018-12-07 12:40:00,11.9,11.9,11.88,11.89,54116.0,11.9,11.9,11.88,11.89,54116.0
2018-12-07 12:50:00,11.89,11.97,11.89,11.96,69144.0,11.89,11.97,11.89,11.96,69144.0
2018-12-07 13:00:00,11.96,11.99,11.92,11.92,48412.0,11.96,11.99,11.92,11.92,48412.0
2018-12-07 13:10:00,11.92,11.93,11.87,11.87,44364.0,11.92,11.93,11.87,11.87,44364.0
2018-12-07 13:20:00,11.87,11.91,11.87,11.9,222132.0,11.87,11.91,11.87,11.9,222132.0
2018-12-07 13:30:00,11.9,11.91,11.85,11.85,68516.0,11.9,11.91,11.85,11.85,68516.0
2018-12-07 13:40:00,11.86,11.87,11.83,11.83,49716.0,11.86,11.87,11.83,11.83,49716.0
2018-12-07 13:50:00,11.83,11.84,11.82,11.82,70612.0,11.83,11.84,11.82,11.82,70612.0
2018-12-07 14:00:00,11.82,11.82,11.79,11.8,74784.0,11.82,11.82,11.79,11.8,74784.0
2018-12-07 14:10:00,11.79,11.89,11.78,11.88,104732.0,11.79,11.89,11.78,11.88,104732.0
2018-12-07 14:20:00,11.89,11.9,11.85,11.86,73548.0,11.89,11.9,11.85,11.86,73548.0
2018-12-07 14:30:00,11.86,11.87,11.82,11.82,50664.0,11.86,11.87,11.82,11.82,50664.0
2018-12-07 14:40:00,11.82,11.83,11.78,11.82,71268.0,11.82,11.83,11.78,11.82,71268.0
2018-12-07 14:50:00,11.82,11.83,11.76,11.76,59560.0,11.82,11.83,11.76,11.76,59560.0
2018-12-07 15:00:00,11.76,11.78,11.74,11.77,59876.0,11.76,11.78,11.74,11.77,59876.0
2018-12-07 15:10:00,11.78,11.8,11.74,11.77,90884.0,11.78,11.8,11.74,11.77,90884.0
2018-12-07 15:20:00,11.78,11.79,11.74,11.77,157108.0,11.78,11.79,11.74,11.77,157108.0
2018-12-07 15:30:00,11.77,11.88,11.77,11.84,211572.0,11.77,11.88,11.77,11.84,211572.0
2018-12-07 15:40:00,11.84,11.85,11.8,11.8,198876.0,11.84,11.85,11.8,11.8,198876.0
2018-12-07 15:50:00,11.81,11.85,11.81,11.83,328036.0,11.81,11.85,11.81,11.83,328036.0
2018-12-10 09:30:00,11.77,11.88,11.77,11.86,569896.0,11.77,11.88,11.77,11.86,569896.0
2018-12-10 09:40:00,11.87,11.97,11.87,11.9,61256.0,11.87,11.97,11.87,11.9,61256.0
2018-12-10 09:50:00,11.88,11.93,11.82,11.93,118420.0,11.88,11.93,11.82,11.93,118420.0
2018-12-10 10:00:00,11.91,11.97,11.89,11.92,89028.0,11.91,11.97,11.89,11.92,89028.0
2018-12-10 10:10:00,11.91,11.98,11.89,11.98,102320.0,11.91,11.98,11.89,11.98,102320.0
2018-12-10 10:20:00,11.97,11.99,11.91,11.92,49196.0,11.97,11.99,11.91,11.92,49196.0
2018-12-10 10:30:00,11.93,11.95,11.9,11.92,94256.0,11.93,11.95,11.9,11.92,94256.0
2018-12-10 10:40:00,11.92,11.97,11.89,11.96,111340.0,11.92,11.97,11.89,11.96,111340.0
2018-12-10 10:50:00,11.96,11.99,11.9,11.94,172260.0,11.96,11.99,11.9,11.94,172260.0
2018-12-10 11:00:00,11.94,11.96,11.86,11.96,389072.0,11.94,11.96,11.86,11.96,389072.0
2018-12-10 11:10:00,11.96,11.99,11.94,11.96,603452.0,11.96,11.99,11.94,11.96,603452.0
2018-12-10 11:20:00,11.96,12.01,11.94,12.01,313380.0,11.96,12.01,11.94,12.01,313380.0
2018-12-10 11:30:00,12.01,12.07,11.98,12.07,226296.0,12.01,12.07,11.98,12.07,226296.0
2018-12-10 11:40:00,12.07,12.09,12.03,12.06,118716.0,12.07,12.09,12.03,12.06,118716.0
2018-12-10 11:50:00,12.06,12.08,12.01,12.02,76668.0,12.06,12.08,12.01,12.02,76668.0
2018-12-10 12:00:00,12.01,12.08,12.01,12.06,132584.0,12.01,12.08,12.01,12.06,132584.0
2018-12-10 12:10:00,12.06,12.11,12.05,12.07,153192.0,12.06,12.11,12.05,12.07,153192.0
2018-12-10 12:20:00,12.07,12.13,12.06,12.1,198008.0,12.07,12.13,12.06,12.1,198008.0
2018-12-10 12:30:00,12.1,12.17,12.09,12.15,136252.0,12.1,12.17,12.09,12.15,136252.0
2018-12-10 12:40:00,12.15,12.17,12.1,12.14,99028.0,12.15,12.17,12.1,12.14,99028.0
2018-12-10 12:50:00,12.14,12.15,12.09,12.09,81760.0,12.14,12.15,12.09,12.09,81760.0
2018-12-10 13:00:00,12.1,12.11,12.06,12.06,78228.0,12.1,12.11,12.06,12.06,78228.0
2018-12-10 13:10:00,12.06,12.09,12.04,12.09,146988.0,12.06,12.09,12.04,12.09,146988.0
2018-12-10 13:20:00,12.1,12.11,12.05,12.05,173160.0,12.1,12.11,12.05,12.05,173160.0
2018-12-10 13:30:00,12.05,12.13,12.05,12.1,162704.0,12.05,12.13,12.05,12.1,162704.0
2018-12-10 13:40:00,12.1,12.13,12.08,12.13,145956.0,12.1,12.13,12.08,12.13,145956.0
2018-12-10 13:50:00,12.13,12.15,12.06,12.06,114060.0,12.13,12.15,12.06,12.06,114060.0
2018-12-10 14:00:00,12.06,12.08,12.04,12.06,199716.0,12.06,12.08,12.04,12.06,199716.0
2018-12-10 14:10:00,12.05,12.06,11.99,12.03,487800.0,12.05,12.06,11.99,12.03,487800.0
2018-12-10 14:20:00,12.03,12.08,11.99,12.04,249404.0,12.03,12.08,11.99,12.04,249404.0
2018-12-10 14:30:00,12.04,12.12,12.04,12.11,296020.0,12.04,12.12,12.04,12.11,296020.0
2018-12-10 14:40:00,12.1,12.13,12.08,12.09,219260.0,12.1,12.13,12.08,12.09,219260.0
2018-12-10 14:50:00,12.09,12.09,12.01,12.01,129836.0,12.09,12.09,12.01,12.01,129836.0
2018-12-10 15:00:00,12.01,12.06,12.01,12.05,266800.0,12.01,12.06,12.01,12.05,266800.0
2018-12-10 15:10:00,12.05,12.06,12.01,12.02,233668.0,12.05,12.06,12.01,12.02,233668.0
2018-12-10 15:20:00,12.03,12.07,12.02,12.06,251180.0,12.03,12.07,12.02,12.06,251180.0
2018-12-10 15:30:00,12.07,12.16,12.07,12.12,333952.0,12.07,12.16,12.07,12.12,333952.0
2018-12-10 15:40:00,12.13,12.16,12.1,12.11,336480.0,12.13,12.16,12.1,12.11,336480.0
2018-12-10 15:50:00,12.11,12.13,12.08,12.09,525392.0,12.11,12.13,12.08,12.09,525392.0
2018-12-11 09:30:00,12.25,12.3,12.16,12.16,94068.0,12.25,12.3,12.16,12.16,94068.0
2018-12-11 09:40:00,12.17,12.23,12.17,12.22,86628.0,12.17,12.23,12.17,12.22,86628.0
2018-12-11 09:50:00,12.21,12.29,12.21,12.28,85104.0,12.21,12.29,12.21,12.28,85104.0
2018-12-11 10:00:00,12.26,12.29,12.24,12.26,76916.0,12.26,12.29,12.24,12.26,76916.0
2018-12-11 10:10:00,12.25,12.26,12.22,12.24,82396.0,12.25,12.26,12.22,12.24,82396.0
2018-12-11 10:20:00,12.24,12.3,12.23,12.29,139860.0,12.24,12.3,12.23,12.29,139860.0
2018-12-11 10:30:00,12.3,12.31,12.21,12.26,135072.0,12.3,12.31,12.21,12.26,135072.0
2018-12-11 10:40:00,12.26,12.28,12.17,12.2,105572.0,12.26,12.28,12.17,12.2,105572.0
2018-12-11 10:50:00,12.19,12.24,12.19,12.21,110948.0,12.19,12.24,12.19,12.21,110948.0
2018-12-11 11:00:00,12.21,12.23,12.19,12.23,157520.0,12.21,12.23,12.19,12.23,157520.0
2018-12-11 11:10:00,12.22,12.23,12.16,12.19,78572.0,12.22,12.23,12.16,12.19,78572.0
2018-12-11 11:20:00,12.19,12.2,12.17,12.19,242828.0,12.19,12.2,12.17,12.19,242828.0
2018-12-11 11:30:00,12.19,12.2,12.16,12.18,131808.0,12.19,12.2,12.16,12.18,131808.0
2018-12-11 11:40:00,12.18,12.22,12.17,12.22,110600.0,12.18,12.22,12.17,12.22,110600.0
2018-12-11 11:50:00,12.23,12.27,12.22,12.24,164064.0,12.23,12.27,12.22,12.24,164064.0
2018-12-11 12:00:00,12.22,12.23,12.15,12.16,244284.0,12.22,12.23,12.15,12.16,244284.0
2018-12-11 12:10:00,12.15,12.15,12.1,12.11,99232.0,12.15,12.15,12.1,12.11,99232.0
2018-12-11 12:20:00,12.11,12.13,12.11,12.13,78988.0,12.11,12.13,12.11,12.13,78988.0
2018-12-11 12:30:00,12.12,12.16,12.12,12.15,104192.0,12.12,12.16,12.12,12.15,104192.0
2018-12-11 12:40:00,12.15,12.21,12.15,12.2,106824.0,12.15,12.21,12.15,12.2,106824.0
2018-12-11 12:50:00,12.21,12.21,12.17,12.18,81052.0,12.21,12.21,12.17,12.18,81052.0
2018-12-11 13:00:00,12.18,12.19,12.16,12.17,125284.0,12.18,12.19,12.16,12.17,125284.0
2018-12-11 13:10:00,12.17,12.18,12.14,12.18,89524.0,12.17,12.18,12.14,12.18,89524.0
2018-12-11 13:20:00,12.18,12.23,12.17,12.2,177156.0,12.18,12.23,12.17,12.2,177156.0
2018-12-11 13:30:00,12.19,12.19,12.16,12.17,102396.0,12.19,12.19,12.16,12.17,102396.0
2018-12-11 13:40:00,12.16,12.16,12.12,12.13,149744.0,12.16,12.16,12.12,12.13,149744.0
2018-12-11 13:50:00,12.13,12.15,12.11,12.13,100188.0,12.13,12.15,12.11,12.13,100188.0
2018-12-11 14:00:00,12.13,12.16,12.12,12.14,118316.0,12.13,12.16,12.12,12.14,118316.0
2018-12-11 14:10:00,12.14,12.16,12.13,12.16,126420.0,12.14,12.16,12.13,12.16,126420.0
2018-12-11 14:20:00,12.16,12.24,12.15,12.22,144152.0,12.16,12.24,12.15,12.22,144152.0
2018-12-11 14:30:00,12.23,12.25,12.22,12.24,159172.0,12.23,12.25,12.22,12.24,159172.0
2018-12-11 14:40:00,12.25,12.29,12.24,12.26,155192.0,12.25,12.29,12.24,12.26,155192.0
2018-12-11 14:50:00,12.26,12.27,12.25,12.26,144896.0,12.26,12.27,12.25,12.26,144896.0
2018-12-11 15:00:00,12.26,12.27,12.23,12.25,200140.0,12.26,12.27,12.23,12.25,200140.0
2018-12-11 15:10:00,12.25,12.28,12.24,12.24,340800.0,12.25,12.28,12.24,12.24,340800.0
2018-12-11 15:20:00,12.24,12.24,12.22,12.22,145948.0,12.24,12.24,12.22,12.22,145948.0
2018-12-11 15:30:00,12.22,12.28,12.21,12.24,259320.0,12.22,12.28,12.21,12.24,259320.0
2018-12-11 15:40:00,12.24,12.24,12.21,12.21,275820.0,12.24,12.24,12.21,12.21,275820.0
2018-12-11 15:50:00,12.2,12.21,12.11,12.14,794632.0,12.2,12.21,12.11,12.14,794632.0
2018-12-12 09:30:00,12.3,12.45,12.27,12.3,78656.0,12.3,12.45,12.27,12.3,78656.0
2018-12-12 09:40:00,12.3,12.3,12.24,12.27,117844.0,12.3,12.3,12.24,12.27,117844.0
2018-12-12 09:50:00,12.28,12.34,12.28,12.34,62484.0,12.28,12.34,12.28,12.34,62484.0
2018-12-12 10:00:00,12.34,12.38,12.32,12.38,91096.0,12.34,12.38,12.32,12.38,91096.0
2018-12-12 10:10:00,12.38,12.43,12.38,12.43,46528.0,12.38,12.43,12.38,12.43,46528.0
2018-12-12 10:20:00,12.42,12.45,12.39,12.39,70888.0,12.42,12.45,12.39,12.39,70888.0
2018-12-12 10:30:00,12.39,12.41,12.38,12.39,79528.0,12.39,12.41,12.38,12.39,79528.0
2018-12-12 10:40:00,12.39,12.42,12.38,12.42,41224.0,12.39,12.42,12.38,12.42,41224.0
2018-12-12 10:50:00,12.42,12.47,12.42,12.45,85016.0,12.42,12.47,12.42,12.45,85016.0
2018-12-12 11:00:00,12.45,12.45,12.39,12.4,50560.0,12.45,12.45,12.39,12.4,50560.0
2018-12-12 11:10:00,12.4,12.4,12.36,12.37,38800.0,12.4,12.4,12.36,12.37,38800.0
2018-12-12 11:20:00,12.37,12.39,12.36,12.37,74084.0,12.37,12.39,12.36,12.37,74084.0
2018-12-12 11:30:00,12.37,12.38,12.34,12.36,72708.0,12.37,12.38,12.34,12.36,72708.0
2018-12-12 11:40:00,12.36,12.41,12.36,12.41,79376.0,12.36,12.41,12.36,12.41,79376.0
2018-12-12 11:50:00,12.41,12.43,12.4,12.43,101244.0,12.41,12.43,12.4,12.43,101244.0
2018-12-12 12:00:00,12.43,12.46,12.4,12.42,67296.0,12.43,12.46,12.4,12.42,67296.0
2018-12-12 12:10:00,12.43,12.45,12.43,12.45,70428.0,12.43,12.45,12.43,12.45,70428.0
2018-12-12 12:20:00,12.44,12.46,12.41,12.45,146392.0,12.44,12.46,12.41,12.45,146392.0
2018-12-12 12:30:00,12.46,12.46,12.42,12.43,66616.0,12.46,12.46,12.42,12.43,66616.0
2018-12-12 12:40:00,12.43,12.48,12.43,12.47,64040.0,12.43,12.48,12.43,12.47,64040.0
2018-12-12 12:50:00,12.47,12.52,12.47,12.51,77596.0,12.47,12.52,12.47,12.51,77596.0
2018-12-12 13:00:00,12.51,12.53,12.51,12.51,59996.0,12.51,12.53,12.51,12.51,59996.0
2018-12-12 13:10:00,12.51,12.54,12.49,12.49,46844.0,12.51,12.54,12.49,12.49,46844.0
2018-12-12 13:20:00,12.49,12.5,12.47,12.5,70404.0,12.49,12.5,12.47,12.5,70404.0
2018-12-12 13:30:00,12.5,12.5,12.46,12.47,44744.0,12.5,12.5,12.46,12.47,44744.0
2018-12-12 13:40:00,12.46,12.49,12.46,12.49,68524.0,12.46,12.49,12.46,12.49,68524.0
2018-12-12 13:50:00,12.49,12.5,12.45,12.47,90160.0,12.49,12.5,12.45,12.47,90160.0
2018-12-12 14:00:00,12.47,12.47,12.45,12.47,91136.0,12.47,12.47,12.45,12.47,91136.0
2018-12-12 14:10:00,12.47,12.47,12.42,12.43,61340.0,12.47,12.47,12.42,12.43,61340.0
2018-12-12 14:20:00,12.43,12.44,12.39,12.39,81248.0,12.43,12.44,12.39,12.39,81248.0
2018-12-12 14:30:00,12.39,12.4,12.38,12.39,135712.0,12.39,12.4,12.38,12.39,135712.0
2018-12-12 14:40:00,12.4,12.43,12.38,12.4,171328.0,12.4,12.43,12.38,12.4,171328.0
2018-12-12 14:50:00,12.4,12.42,12.39,12.42,47916.0,12.4,12.42,12.39,12.42,47916.0
2018-12-12 15:00:00,12.41,12.42,12.39,12.41,59596.0,12.41,12.42,12.39,12.41,59596.0
2018-12-12 15:10:00,12.41,12.43,12.38,12.39,140720.0,12.41,12.43,12.38,12.39,140720.0
2018-12-12 15:20:00,12.38,12.4,12.37,12.37,241996.0,12.38,12.4,12.37,12.37,241996.0
2018-12-12 15:30:00,12.37,12.42,12.37,12.42,215220.0,12.37,12.42,12.37,12.42,215220.0
2018-12-12 15:40:00,12.42,12.43,12.38,12.39,315220.0,12.42,12.43,12.38,12.39,315220.0
2018-12-12 15:50:00,12.38,12.38,12.3,12.32,342484.0,12.38,12.38,12.3,12.32,342484.0
2018-12-13 09:30:00,12.34,12.4,12.33,12.39,56044.0,12.34,12.4,12.33,12.39,56044.0
2018-12-13 09:40:00,12.38,12.4,12.31,12.32,55224.0,12.38,12.4,12.31,12.32,55224.0
2018-12-13 09:50:00,12.32,12.33,12.28,12.32,61656.0,12.32,12.33,12.28,12.32,61656.0
2018-12-13 10:00:00,12.33,12.38,12.33,12.36,77108.0,12.33,12.38,12.33,12.36,77108.0
2018-12-13 10:10:00,12.36,12.39,12.36,12.36,27540.0,12.36,12.39,12.36,12.36,27540.0
2018-12-13 10:20:00,12.37,12.38,12.34,12.34,45532.0,12.37,12.38,12.34,12.34,45532.0
2018-12-13 10:30:00,12.33,12.36,12.33,12.34,80976.0,12.33,12.36,12.33,12.34,80976.0
2018-12-13 10:40:00,12.34,12.35,12.32,12.34,78300.0,12.34,12.35,12.32,12.34,78300.0
2018-12-13 10:50:00,12.34,12.34,12.3,12.32,68908.0,12.34,12.34,12.3,12.32,68908.0
2018-12-13 11:00:00,12.33,12.33,12.28,12.33,33668.0,12.33,12.33,12.28,12.33,33668.0
2018-12-13 11:10:00,12.33,12.34,12.3,12.33,92068.0,12.33,12.34,12.3,12.33,92068.0
2018-12-13 11:20:00,12.33,12.37,12.32,12.37,80500.0,12.33,12.37,12.32,12.37,80500.0
2018-12-13 11:30:00,12.36,12.4,12.35,12.39,99180.0,12.36,12.4,12.35,12.39,99180.0
2018-12-13 11:40:00,12.39,12.43,12.38,12.4,141212.0,12.39,12.43,12.38,12.4,141212.0
2018-12-13 11:50:00,12.39,12.39,12.34,12.34,79664.0,12.39,12.39,12.34,12.34,79664.0
2018-12-13 12:00:00,12.34,12.34,12.31,12.31,103604.0,12.34,12.34,12.31,12.31,103604.0
2018-12-13 12:10:00,12.31,12.32,12.29,12.31,128792.0,12.31,12.32,12.29,12.31,128792.0
2018-12-13 12:20:00,12.31,12.31,12.26,12.26,88440.0,12.31,12.31,12.26,12.26,88440.0
2018-12-13 12:30:00,12.26,12.3,12.26,12.3,83060.0,12.26,12.3,12.26,12.3,83060.0
2018-12-13 12:40:00,12.3,12.3,12.27,12.28,65924.0,12.3,12.3,12.27,12.28,65924.0
2018-12-13 12:50:00,12.28,12.29,12.25,12.26,58772.0,12.28,12.29,12.25,12.26,58772.0
2018-12-13 13:00:00,12.25,12.26,12.24,12.26,43232.0,12.25,12.26,12.24,12.26,43232.0
2018-12-13 13:10:00,12.25,12.27,12.24,12.26,41012.0,12.25,12.27,12.24,12.26,41012.0
2018-12-13 13:20:00,12.26,12.28,12.24,12.28,70216.0,12.26,12.28,12.24,12.28,70216.0
2018-12-13 13:30:00,12.28,12.33,12.28,12.32,68304.0,12.28,12.33,12.28,12.32,68304.0
2018-12-13 13:40:00,12.33,12.34,12.31,12.31,42336.0,12.33,12.34,12.31,12.31,42336.0
2018-12-13 13:50:00,12.31,12.31,12.27,12.28,49516.0,12.31,12.31,12.27,12.28,49516.0
2018-12-13 14:00:00,12.28,12.29,12.26,12.27,132436.0,12.28,12.29,12.26,12.27,132436.0
2018-12-13 14:10:00,12.27,12.28,12.26,12.27,79584.0,12.27,12.28,12.26,12.27,79584.0
2018-12-13 14:20:00,12.27,12.3,12.27,12.3,179828.0,12.27,12.3,12.27,12.3,179828.0
2018-12-13 14:30:00,12.3,12.31,12.28,12.3,135064.0,12.3,12.31,12.28,12.3,135064.0
2018-12-13 14:40:00,12.3,12.31,12.29,12.3,88744.0,12.3,12.31,12.29,12.3,88744.0
2018-12-13 14:50:00,12.31,12.33,12.31,12.32,80960.0,12.31,12.33,12.31,12.32,80960.0
2018-12-13 15:00:00,12.32,12.33,12.3,12.3,115168.0,12.32,12.33,12.3,12.3,115168.0
2018-12-13 15:10:00,12.3,12.34,12.3,12.33,81716.0,12.3,12.34,12.3,12.33,81716.0
2018-12-13 15:20:00,12.33,12.35,12.33,12.34,125880.0,12.33,12.35,12.33,12.34,125880.0
2018-12-13 15:30:00,12.34,12.36,12.33,12.35,279520.0,12.34,12.36,12.33,12.35,279520.0
2018-12-13 15:40:00,12.34,12.39,12.34,12.36,244376.0,12.34,12.39,12.34,12.36,244376.0
2018-12-13 15:50:00,12.36,12.37,12.32,12.35,579848.0,12.36,12.37,12.32,12.35,579848.0
2018-12-14 09:30:00,12.22,12.28,12.21,12.27,95688.0,12.22,12.28,12.21,12.27,95688.0
2018-12-14 09:40:00,12.26,12.32,12.24,12.29,108860.0,12.26,12.32,12.24,12.29,108860.0
2018-12-14 09:50:00,12.29,12.34,12.25,12.34,122472.0,12.29,12.34,12.25,12.34,122472.0
2018-12-14 10:00:00,12.34,12.35,12.27,12.29,97428.0,12.34,12.35,12.27,12.29,97428.0
2018-12-14 10:10:00,12.3,12.33,12.3,12.32,86392.0,12.3,12.33,12.3,12.32,86392.0
2018-12-14 10:20:00,12.33,12.34,12.26,12.28,85112.0,12.33,12.34,12.26,12.28,85112.0
2018-12-14 10:30:00,12.28,12.28,12.25,12.28,54836.0,12.28,12.28,12.25,12.28,54836.0
2018-12-14 10:40:00,12.28,12.32,12.26,12.29,79012.0,12.28,12.32,12.26,12.29,79012.0
2018-12-14 10:50:00,12.29,12.31,12.27,12.28,113176.0,12.29,12.31,12.27,12.28,113176.0
2018-12-14 11:00:00,12.28,12.31,12.27,12.31,139808.0,12.28,12.31,12.27,12.31,139808.0
2018-12-14 11:10:00,12.3,12.32,12.26,12.31,117900.0,12.3,12.32,12.26,12.31,117900.0
2018-12-14 11:20:00,12.31,12.31,12.24,12.28,145732.0,12.31,12.31,12.24,12.28,145732.0
2018-12-14 11:30:00,12.28,12.3,12.27,12.28,111556.0,12.28,12.3,12.27,12.28,111556.0
2018-12-14 11:40:00,12.28,12.3,12.21,12.21,108424.0,12.28,12.3,12.21,12.21,108424.0
2018-12-14 11:50:00,12.21,12.21,12.16,12.17,73544.0,12.21,12.21,12.16,12.17,73544.0
2018-12-14 12:00:00,12.18,12.23,12.18,12.2,185004.0,12.18,12.23,12.18,12.2,185004.0
2018-12-14 12:10:00,12.2,12.22,12.17,12.22,106216.0,12.2,12.22,12.17,12.22,106216.0
2018-12-14 12:20:00,12.21,12.22,12.19,12.21,82968.0,12.21,12.22,12.19,12.21,82968.0
2018-12-14 12:30:00,12.21,12.22,12.2,12.21,126336.0,12.21,12.22,12.2,12.21,126336.0
2018-12-14 12:40:00,12.21,12.21,12.16,12.17,95036.0,12.21,12.21,12.16,12.17,95036.0
2018-12-14 12:50:00,12.18,12.22,12.17,12.17,104648.0,12.18,12.22,12.17,12.17,104648.0
2018-12-14 13:00:00,12.17,12.19,12.16,12.18,245188.0,12.17,12.19,12.16,12.18,245188.0
2018-12-14 13:10:00,12.18,12.2,12.16,12.17,282784.0,12.18,12.2,12.16,12.17,282784.0
2018-12-14 13:20:00,12.17,12.17,12.12,12.14,347620.0,12.17,12.17,12.12,12.14,347620.0
2018-12-14 13:30:00,12.14,12.16,12.12,12.12,113032.0,12.14,12.16,12.12,12.12,113032.0
2018-12-14 13:40:00,12.12,12.17,12.11,12.15,103972.0,12.12,12.17,12.11,12.15,103972.0
2018-12-14 13:50:00,12.15,12.16,12.14,12.15,124244.0,12.15,12.16,12.14,12.15,124244.0
2018-12-14 14:00:00,12.15,12.15,12.12,12.14,104532.0,12.15,12.15,12.12,12.14,104532.0
2018-12-14 14:10:00,12.14,12.14,12.1,12.12,98412.0,12.14,12.14,12.1,12.12,98412.0
2018-12-14 14:20:00,12.13,12.19,12.13,12.16,253080.0,12.13,12.19,12.13,12.16,253080.0
2018-12-14 14:30:00,12.16,12.17,12.09,12.09,145676.0,12.16,12.17,12.09,12.09,145676.0
2018-12-14 14:40:00,12.09,12.12,12.08,12.11,150872.0,12.09,12.12,12.08,12.11,150872.0
2018-12-14 14:50:00,12.11,12.12,12.07,12.07,343732.0,12.11,12.12,12.07,12.07,343732.0
2018-12-14 15:00:00,12.07,12.09,12.06,12.06,198488.0,12.07,12.09,12.06,12.06,198488.0
2018-12-14 15:10:00,12.06,12.12,12.06,12.12,201992.0,12.06,12.12,12.06,12.12,201992.0
2018-12-14 15:20:00,12.12,12.12,12.09,12.09,190704.0,12.12,12.12,12.09,12.09,190704.0
2018-12-14 15:30:00,12.09,12.1,12.05,12.06,210892.0,12.09,12.1,12.05,12.06,210892.0
2018-12-14 15:40:00,12.06,12.06,12.02,12.04,460356.0,12.06,12.06,12.02,12.04,460356.0
2018-12-14 15:50:00,12.03,12.04,11.98,12.01,1346184.0,12.03,12.04,11.98,12.01,1346184.0
2018-12-17 09:30:00,12.0,12.0,11.85,11.88,81840.0,12.0,12.0,11.85,11.88,81840.0
2018-12-17 09:40:00,11.87,11.89,11.78,11.8,71284.0,11.87,11.89,11.78,11.8,71284.0
2018-12-17 09:50:00,11.79,11.84,11.76,11.84,50200.0,11.79,11.84,11.76,11.84,50200.0
2018-12-17 10:00:00,11.84,11.87,11.8,11.86,145048.0,11.84,11.87,11.8,11.86,145048.0
2018-12-17 10:10:00,11.86,11.89,11.84,11.86,72720.0,11.86,11.89,11.84,11.86,72720.0
2018-12-17 10:20:00,11.87,11.93,11.86,11.9,72340.0,11.87,11.93,11.86,11.9,72340.0
2018-12-17 10:30:00,11.92,11.93,11.88,11.9,66392.0,11.92,11.93,11.88,11.9,66392.0
2018-12-17 10:40:00,11.9,11.99,11.89,11.97,65224.0,11.9,11.99,11.89,11.97,65224.0
2018-12-17 10:50:00,11.96,12.08,11.96,12.07,171844.0,11.96,12.08,11.96,12.07,171844.0
2018-12-17 11:00:00,12.07,12.13,12.07,12.1,160976.0,12.07,12.13,12.07,12.1,160976.0
2018-12-17 11:10:00,12.11,12.13,12.06,12.12,119292.0,12.11,12.13,12.06,12.12,119292.0
2018-12-17 11:20:00,12.13,12.13,12.08,12.08,79888.0,12.13,12.13,12.08,12.08,79888.0
2018-12-17 11:30:00,12.1,12.1,12.06,12.07,140692.0,12.1,12.1,12.06,12.07,140692.0
2018-12-17 11:40:00,12.07,12.1,12.06,12.1,105380.0,12.07,12.1,12.06,12.1,105380.0
2018-12-17 11:50:00,12.11,12.11,12.06,12.11,116360.0,12.11,12.11,12.06,12.11,116360.0
2018-12-17 12:00:00,12.1,12.13,12.07,12.07,149352.0,12.1,12.13,12.07,12.07,149352.0
2018-12-17 12:10:00,12.07,12.09,12.06,12.08,75112.0,12.07,12.09,12.06,12.08,75112.0
2018-12-17 12:20:00,12.08,12.08,12.04,12.05,99136.0,12.08,12.08,12.04,12.05,99136.0
2018-12-17 12:30:00,12.05,12.05,11.98,12.01,141208.0,12.05,12.05,11.98,12.01,141208.0
2018-12-17 12:40:00,12.01,12.02,11.96,11.97,105288.0,12.01,12.02,11.96,11.97,105288.0
2018-12-17 12:50:00,11.97,11.98,11.93,11.93,113528.0,11.97,11.98,11.93,11.93,113528.0
2018-12-17 13:00:00,11.93,11.97,11.92,11.97,106516.0,11.93,11.97,11.92,11.97,106516.0
2018-12-17 13:10:00,11.97,11.98,11.95,11.97,193580.0,11.97,11.98,11.95,11.97,193580.0
2018-12-17 13:20:00,11.97,11.99,11.94,11.97,182148.0,11.97,11.99,11.94,11.97,182148.0
2018-12-17 13:30:00,11.97,11.99,11.89,11.9,182452.0,11.97,11.99,11.89,11.9,182452.0
2018-12-17 13:40:00,11.91,11.93,11.88,11.9,161004.0,11.91,11.93,11.88,11.9,161004.0
2018-12-17 13:50:00,11.89,11.94,11.87,11.89,135476.0,11.89,11.94,11.87,11.89,135476.0
2018-12-17 14:00:00,11.88,11.9,11.86,11.88,195820.0,11.88,11.9,11.86,11.88,195820.0
2018-12-17 14:10:00,11.87,11.9,11.86,11.86,126652.0,11.87,11.9,11.86,11.86,126652.0
2018-12-17 14:20:00,11.86,11.9,11.84,11.84,220556.0,11.86,11.9,11.84,11.84,220556.0
2018-12-17 14:30:00,11.84,11.87,11.84,11.87,197232.0,11.84,11.87,11.84,11.87,197232.0
2018-12-17 14:40:00,11.87,11.91,11.84,11.85,209508.0,11.87,11.91,11.84,11.85,209508.0
2018-12-17 14:50:00,11.85,11.85,11.81,11.83,193220.0,11.85,11.85,11.81,11.83,193220.0
2018-12-17 15:00:00,11.83,11.84,11.79,11.81,203252.0,11.83,11.84,11.79,11.81,203252.0
2018-12-17 15:10:00,11.81,11.86,11.81,11.83,183388.0,11.81,11.86,11.81,11.83,183388.0
2018-12-17 15:20:00,11.82,11.83,11.79,11.8,223796.0,11.82,11.83,11.79,11.8,223796.0
2018-12-17 15:30:00,11.81,11.81,11.74,11.75,303016.0,11.81,11.81,11.74,11.75,303016.0
2018-12-17 15:40:00,11.75,11.79,11.72,11.74,402268.0,11.75,11.79,11.72,11.74,402268.0
2018-12-17 15:50:00,11.74,11.81,11.74,11.8,606796.0,11.74,11.81,11.74,11.8,606796.0
2018-12-18 09:30:00,11.88,11.92,11.8,11.87,82852.0,11.88,11.92,11.8,11.87,82852.0
2018-12-18 09:40:00,11.88,11.93,11.85,11.85,104884.0,11.88,11.93,11.85,11.85,104884.0
2018-12-18 09:50:00,11.85,11.86,11.79,11.81,235924.0,11.85,11.86,11.79,11.81,235924.0
2018-12-18 10:00:00,11.81,11.85,11.75,11.75,103344.0,11.81,11.85,11.75,11.75,103344.0
2018-12-18 10:10:00,11.76,11.78,11.72,11.77,139364.0,11.76,11.78,11.72,11.77,139364.0
2018-12-18 10:20:00,11.78,11.78,11.72,11.74,73208.0,11.78,11.78,11.72,11.74,73208.0
2018-12-18 10:30:00,11.74,11.75,11.69,11.71,220096.0,11.74,11.75,11.69,11.71,220096.0
2018-12-18 10:40:00,11.72,11.73,11.65,11.66,173952.0,11.72,11.73,11.65,11.66,173952.0
2018-12-18 10:50:00,11.67,11.71,11.65,11.71,392172.0,11.67,11.71,11.65,11.71,392172.0
2018-12-18 11:00:00,11.71,11.74,11.68,11.7,243008.0,11.71,11.74,11.68,11.7,243008.0
2018-12-18 11:10:00,11.7,11.71,11.69,11.7,149392.0,11.7,11.71,11.69,11.7,149392.0
2018-12-18 11:20:00,11.7,11.71,11.63,11.66,161804.0,11.7,11.71,11.63,11.66,161804.0
2018-12-18 11:30:00,11.67,11.73,11.67,11.67,184252.0,11.67,11.73,11.67,11.67,184252.0
2018-12-18 11:40:00,11.67,11.71,11.67,11.68,122548.0,11.67,11.71,11.67,11.68,122548.0
2018-12-18 11:50:00,11.68,11.71,11.68,11.69,151824.0,11.68,11.71,11.68,11.69,151824.0
2018-12-18 12:00:00,11.69,11.72,11.68,11.72,222264.0,11.69,11.72,11.68,11.72,222264.0
2018-12-18 12:10:00,11.72,11.74,11.69,11.71,267980.0,11.72,11.74,11.69,11.71,267980.0
2018-12-18 12:20:00,11.7,11.71,11.67,11.67,227900.0,11.7,11.71,11.67,11.67,227900.0
2018-12-18 12:30:00,11.67,11.72,11.67,11.7,102588.0,11.67,11.72,11.67,11.7,102588.0
2018-12-18 12:40:00,11.7,11.71,11.69,11.7,184072.0,11.7,11.71,11.69,11.7,184072.0
2018-12-18 12:50:00,11.7,11.73,11.69,11.71,252708.0,11.7,11.73,11.69,11.71,252708.0
2018-12-18 13:00:00,11.71,11.72,11.69,11.7,185584.0,11.71,11.72,11.69,11.7,185584.0
2018-12-18 13:10:00,11.7,11.72,11.69,11.7,144396.0,11.7,11.72,11.69,11.7,144396.0
2018-12-18 13:20:00,11.7,11.72,11.68,11.7,174876.0,11.7,11.72,11.68,11.7,174876.0
2018-12-18 13:30:00,11.69,11.69,11.65,11.66,106100.0,11.69,11.69,11.65,11.66,106100.0
2018-12-18 13:40:00,11.66,11.7,11.66,11.69,165740.0,11.66,11.7,11.66,11.69,165740.0
2018-12-18 13:50:00,11.69,11.7,11.67,11.68,94692.0,11.69,11.7,11.67,11.68,94692.0
2018-12-18 14:00:00,11.68,11.71,11.67,11.71,107580.0,11.68,11.71,11.67,11.71,107580.0
2018-12-18 14:10:00,11.71,11.71,11.68,11.7,151996.0,11.71,11.71,11.68,11.7,151996.0
2018-12-18 14:20:00,11.7,11.72,11.69,11.7,212004.0,11.7,11.72,11.69,11.7,212004.0
2018-12-18 14:30:00,11.7,11.7,11.65,11.65,189572.0,11.7,11.7,11.65,11.65,189572.0
2018-12-18 14:40:00,11.65,11.66,11.6,11.6,175092.0,11.65,11.66,11.6,11.6,175092.0
2018-12-18 14:50:00,11.6,11.62,11.56,11.58,194448.0,11.6,11.62,11.56,11.58,194448.0
2018-12-18 15:00:00,11.57,11.61,11.55,11.58,239452.0,11.57,11.61,11.55,11.58,239452.0
2018-12-18 15:10:00,11.58,11.61,11.58,11.6,258220.0,11.58,11.61,11.58,11.6,258220.0
2018-12-18 15:20:00,11.6,11.65,11.6,11.65,492056.0,11.6,11.65,11.6,11.65,492056.0
2018-12-18 15:30:00,11.65,11.73,11.65,11.73,355592.0,11.65,11.73,11.65,11.73,355592.0
2018-12-18 15:40:00,11.73,11.81,11.73,11.8,456868.0,11.73,11.81,11.73,11.8,456868.0
2018-12-18 15:50:00,11.8,11.8,11.74,11.74,729944.0,11.8,11.8,11.74,11.74,729944.0
2018-12-19 09:30:00,11.8,11.86,11.74,11.82,135348.0,11.8,11.86,11.74,11.82,135348.0
2018-12-19 09:40:00,11.84,11.99,11.84,11.97,123220.0,11.84,11.99,11.84,11.97,123220.0
2018-12-19 09:50:00,11.97,12.0,11.93,11.97,119984.0,11.97,12.0,11.93,11.97,119984.0
2018-12-19 10:00:00,11.97,11.99,11.96,11.99,160320.0,11.97,11.99,11.96,11.99,160320.0
2018-12-19 10:10:00,12.0,12.05,11.98,12.05,211596.0,12.0,12.05,11.98,12.05,211596.0
2018-12-19 10:20:00,12.04,12.11,12.04,12.1,210816.0,12.04,12.11,12.04,12.1,210816.0
2018-12-19 10:30:00,12.11,12.12,12.08,12.08,127740.0,12.11,12.12,12.08,12.08,127740.0
2018-12-19 10:40:00,12.08,12.1,12.06,12.07,111180.0,12.08,12.1,12.06,12.07,111180.0
2018-12-19 10:50:00,12.08,12.11,12.04,12.07,84584.0,12.08,12.11,12.04,12.07,84584.0
2018-12-19 11:00:00,12.07,12.07,12.03,12.04,64808.0,12.07,12.07,12.03,12.04,64808.0
2018-12-19 11:10:00,12.04,12.04,12.01,12.02,114796.0,12.04,12.04,12.01,12.02,114796.0
2018-12-19 11:20:00,12.02,12.03,12.02,12.03,114944.0,12.02,12.03,12.02,12.03,114944.0
2018-12-19 11:30:00,12.03,12.05,11.97,11.99,123788.0,12.03,12.05,11.97,11.99,123788.0
2018-12-19 11:40:00,11.99,12.05,11.99,12.04,71644.0,11.99,12.05,11.99,12.04,71644.0
2018-12-19 11:50:00,12.04,12.08,12.04,12.08,102360.0,12.04,12.08,12.04,12.08,102360.0
2018-12-19 12:00:00,12.08,12.08,12.06,12.07,96148.0,12.08,12.08,12.06,12.07,96148.0
2018-12-19 12:10:00,12.06,12.12,12.05,12.12,89124.0,12.06,12.12,12.05,12.12,89124.0
2018-12-19 12:20:00,12.12,12.14,12.1,12.1,117456.0,12.12,12.14,12.1,12.1,117456.0
2018-12-19 12:30:00,12.1,12.1,12.08,12.09,59432.0,12.1,12.1,12.08,12.09,59432.0
2018-12-19 12:40:00,12.09,12.11,12.08,12.11,50952.0,12.09,12.11,12.08,12.11,50952.0
2018-12-19 12:50:00,12.11,12.13,12.09,12.09,77892.0,12.11,12.13,12.09,12.09,77892.0
2018-12-19 13:00:00,12.09,12.13,12.08,12.12,121120.0,12.09,12.13,12.08,12.12,121120.0
2018-12-19 13:10:00,12.12,12.12,12.07,12.1,102860.0,12.12,12.12,12.07,12.1,102860.0
2018-12-19 13:20:00,12.1,12.11,12.07,12.1,119968.0,12.1,12.11,12.07,12.1,119968.0
2018-12-19 13:30:00,12.1,12.12,12.07,12.09,136304.0,12.1,12.12,12.07,12.09,136304.0
2018-12-19 13:40:00,12.09,12.13,12.09,12.12,124484.0,12.09,12.13,12.09,12.12,124484.0
2018-12-19 13:50:00,12.11,12.18,12.1,12.18,115320.0,12.11,12.18,12.1,12.18,115320.0
2018-12-19 14:00:00,12.18,12.18,11.92,11.96,205460.0,12.18,12.18,11.92,11.96,205460.0
2018-12-19 14:10:00,11.96,12.0,11.88,11.98,163836.0,11.96,12.0,11.88,11.98,163836.0
2018-12-19 14:20:00,11.97,12.02,11.95,11.99,166044.0,11.97,12.02,11.95,11.99,166044.0
2018-12-19 14:30:00,12.0,12.06,11.99,12.03,236732.0,12.0,12.06,11.99,12.03,236732.0
2018-12-19 14:40:00,12.03,12.03,11.88,11.94,247000.0,12.03,12.03,11.88,11.94,247000.0
2018-12-19 14:50:00,11.93,11.94,11.79,11.83,145604.0,11.93,11.94,11.79,11.83,145604.0
2018-12-19 15:00:00,11.82,11.82,11.7,11.75,214428.0,11.82,11.82,11.7,11.75,214428.0
2018-12-19 15:10:00,11.76,11.83,11.74,11.77,203964.0,11.76,11.83,11.74,11.77,203964.0
2018-12-19 15:20:00,11.77,11.83,11.74,11.75,237636.0,11.77,11.83,11.74,11.75,237636.0
2018-12-19 15:30:00,11.75,11.81,11.73,11.76,215616.0,11.75,11.81,11.73,11.76,215616.0
2018-12-19 15:40:00,11.76,11.81,11.72,11.81,390876.0,11.76,11.81,11.72,11.81,390876.0
2018-12-19 15:50:00,11.81,11.82,11.75,11.76,691392.0,11.81,11.82,11.75,11.76,691392.0
2018-12-20 09:30:00,11.67,11.86,11.63,11.85,217832.0,11.67,11.86,11.63,11.85,217832.0
2018-12-20 09:40:00,11.85,11.85,11.76,11.77,253876.0,11.85,11.85,11.76,11.77,253876.0
2018-12-20 09:50:00,11.78,11.85,11.73,11.83,168024.0,11.78,11.85,11.73,11.83,168024.0
2018-12-20 10:00:00,11.83,11.87,11.79,11.86,172764.0,11.83,11.87,11.79,11.86,172764.0
2018-12-20 10:10:00,11.86,11.87,11.81,11.85,156420.0,11.86,11.87,11.81,11.85,156420.0
2018-12-20 10:20:00,11.84,11.86,11.81,11.85,130580.0,11.84,11.86,11.81,11.85,130580.0
2018-12-20 10:30:00,11.85,11.88,11.83,11.85,95776.0,11.85,11.88,11.83,11.85,95776.0
2018-12-20 10:40:00,11.85,11.89,11.82,11.82,88308.0,11.85,11.89,11.82,11.82,88308.0
2018-12-20 10:50:00,11.81,11.86,11.81,11.85,404164.0,11.81,11.86,11.81,11.85,404164.0
2018-12-20 11:00:00,11.84,11.86,11.8,11.81,205832.0,11.84,11.86,11.8,11.81,205832.0
2018-12-20 11:10:00,11.81,11.83,11.77,11.77,165104.0,11.81,11.83,11.77,11.77,165104.0
2018-12-20 11:20:00,11.77,11.77,11.72,11.76,495576.0,11.77,11.77,11.72,11.76,495576.0
2018-12-20 11:30:00,11.76,11.8,11.75,11.77,232072.0,11.76,11.8,11.75,11.77,232072.0
2018-12-20 11:40:00,11.78,11.79,11.74,11.75,422076.0,11.78,11.79,11.74,11.75,422076.0
2018-12-20 11:50:00,11.75,11.84,11.7,11.78,286388.0,11.75,11.84,11.7,11.78,286388.0
2018-12-20 12:00:00,11.78,11.83,11.77,11.78,206012.0,11.78,11.83,11.77,11.78,206012.0
2018-12-20 12:10:00,11.78,11.82,11.75,11.81,175852.0,11.78,11.82,11.75,11.81,175852.0
2018-12-20 12:20:00,11.81,11.87,11.79,11.86,129948.0,11.81,11.87,11.79,11.86,129948.0
2018-12-20 12:30:00,11.85,11.87,11.83,11.84,129084.0,11.85,11.87,11.83,11.84,129084.0
2018-12-20 12:40:00,11.84,11.84,11.78,11.82,135032.0,11.84,11.84,11.78,11.82,135032.0
2018-12-20 12:50:00,11.81,11.83,11.79,11.82,179448.0,11.81,11.83,11.79,11.82,179448.0
2018-12-20 13:00:00,11.82,11.82,11.76,11.77,130608.0,11.82,11.82,11.76,11.77,130608.0
2018-12-20 13:10:00,11.76,11.81,11.75,11.79,120196.0,11.76,11.81,11.75,11.79,120196.0
2018-12-20 13:20:00,11.79,11.83,11.78,11.79,134772.0,11.79,11.83,11.78,11.79,134772.0
2018-12-20 13:30:00,11.79,11.8,11.75,11.78,138440.0,11.79,11.8,11.75,11.78,138440.0
2018-12-20 13:40:00,11.78,11.81,11.74,11.81,159004.0,11.78,11.81,11.74,11.81,159004.0
2018-12-20 13:50:00,11.81,11.81,11.77,11.78,166032.0,11.81,11.81,11.77,11.78,166032.0
2018-12-20 14:00:00,11.78,11.8,11.72,11.72,1113188.0,11.78,11.8,11.72,11.72,1113188.0
2018-12-20 14:10:00,11.72,11.72,11.65,11.67,215320.0,11.72,11.72,11.65,11.67,215320.0
2018-12-20 14:20:00,11.68,11.78,11.68,11.78,224076.0,11.68,11.78,11.68,11.78,224076.0
2018-12-20 14:30:00,11.78,11.8,11.74,11.74,421188.0,11.78,11.8,11.74,11.74,421188.0
2018-12-20 14:40:00,11.74,11.82,11.72,11.81,579252.0,11.74,11.82,11.72,11.81,579252.0
2018-12-20 14:50:00,11.81,11.81,11.72,11.74,235496.0,11.81,11.81,11.72,11.74,235496.0
2018-12-20 15:00:00,11.75,11.75,11.67,11.73,252068.0,11.75,11.75,11.67,11.73,252068.0
2018-12-20 15:10:00,11.73,11.79,11.72,11.76,261520.0,11.73,11.79,11.72,11.76,261520.0
2018-12-20 15:20:00,11.76,11.84,11.74,11.78,243748.0,11.76,11.84,11.74,11.78,243748.0
2018-12-20 15:30:00,11.78,11.79,11.74,11.75,587888.0,11.78,11.79,11.74,11.75,587888.0
2018-12-20 15:40:00,11.75,11.75,11.67,11.67,576296.0,11.75,11.75,11.67,11.67,576296.0
2018-12-20 15:50:00,11.67,11.72,11.62,11.72,1025920.0,11.67,11.72,11.62,11.72,1025920.0
2018-12-21 09:30:00,11.77,11.95,11.68,11.73,1348836.0,11.77,11.95,11.68,11.73,1348836.0
2018-12-21 09:40:00,11.73,11.73,11.61,11.65,167796.0,11.73,11.73,11.61,11.65,167796.0
2018-12-21 09:50:00,11.66,11.72,11.64,11.72,127676.0,11.66,11.72,11.64,11.72,127676.0
2018-12-21 10:00:00,11.73,11.73,11.65,11.67,192544.0,11.73,11.73,11.65,11.67,192544.0
2018-12-21 10:10:00,11.67,11.83,11.66,11.81,231724.0,11.67,11.83,11.66,11.81,231724.0
2018-12-21 10:20:00,11.82,11.84,11.72,11.74,159656.0,11.82,11.84,11.72,11.74,159656.0
2018-12-21 10:30:00,11.75,11.76,11.68,11.68,130644.0,11.75,11.76,11.68,11.68,130644.0
2018-12-21 10:40:00,11.67,11.68,11.63,11.67,157288.0,11.67,11.68,11.63,11.67,157288.0
2018-12-21 10:50:00,11.67,11.68,11.62,11.66,234660.0,11.67,11.68,11.62,11.66,234660.0
2018-12-21 11:00:00,11.65,11.66,11.54,11.54,146444.0,11.65,11.66,11.54,11.54,146444.0
2018-12-21 11:10:00,11.55,11.6,11.55,11.59,71828.0,11.55,11.6,11.55,11.59,71828.0
2018-12-21 11:20:00,11.59,11.65,11.59,11.65,234224.0,11.59,11.65,11.59,11.65,234224.0
2018-12-21 11:30:00,11.66,11.69,11.65,11.65,131956.0,11.66,11.69,11.65,11.65,131956.0
2018-12-21 11:40:00,11.65,11.65,11.6,11.6,412556.0,11.65,11.65,11.6,11.6,412556.0
2018-12-21 11:50:00,11.61,11.65,11.61,11.62,120520.0,11.61,11.65,11.61,11.62,120520.0
2018-12-21 12:00:00,11.62,11.62,11.56,11.59,160720.0,11.62,11.62,11.56,11.59,160720.0
2018-12-21 12:10:00,11.59,11.61,11.55,11.59,270900.0,11.59,11.61,11.55,11.59,270900.0
2018-12-21 12:20:00,11.58,11.6,11.55,11.55,132260.0,11.58,11.6,11.55,11.55,132260.0
2018-12-21 12:30:00,11.55,11.55,11.47,11.53,206712.0,11.55,11.55,11.47,11.53,206712.0
2018-12-21 12:40:00,11.53,11.58,11.52,11.56,109088.0,11.53,11.58,11.52,11.56,109088.0
2018-12-21 12:50:00,11.56,11.56,11.48,11.49,102916.0,11.56,11.56,11.48,11.49,102916.0
2018-12-21 13:00:00,11.49,11.52,11.47,11.49,103688.0,11.49,11.52,11.47,11.49,103688.0
2018-12-21 13:10:00,11.49,11.51,11.47,11.49,66820.0,11.49,11.51,11.47,11.49,66820.0
2018-12-21 13:20:00,11.49,11.54,11.48,11.51,57052.0,11.49,11.54,11.48,11.51,57052.0
2018-12-21 13:30:00,11.51,11.55,11.5,11.55,105160.0,11.51,11.55,11.5,11.55,105160.0
2018-12-21 13:40:00,11.55,11.59,11.54,11.55,130936.0,11.55,11.59,11.54,11.55,130936.0
2018-12-21 13:50:00,11.56,11.58,11.52,11.56,104148.0,11.56,11.58,11.52,11.56,104148.0
2018-12-21 14:00:00,11.55,11.56,11.53,11.53,90260.0,11.55,11.56,11.53,11.53,90260.0
2018-12-21 14:10:00,11.53,11.55,11.5,11.55,96220.0,11.53,11.55,11.5,11.55,96220.0
2018-12-21 14:20:00,11.56,11.58,11.53,11.54,83132.0,11.56,11.58,11.53,11.54,83132.0
2018-12-21 14:30:00,11.54,11.59,11.54,11.58,89244.0,11.54,11.59,11.54,11.58,89244.0
2018-12-21 14:40:00,11.58,11.58,11.54,11.55,106688.0,11.58,11.58,11.54,11.55,106688.0
2018-12-21 14:50:00,11.56,11.6,11.54,11.56,108348.0,11.56,11.6,11.54,11.56,108348.0
2018-12-21 15:00:00,11.56,11.58,11.54,11.56,114072.0,11.56,11.58,11.54,11.56,114072.0
2018-12-21 15:10:00,11.56,11.56,11.51,11.51,185600.0,11.56,11.56,11.51,11.51,185600.0
2018-12-21 15:20:00,11.51,11.53,11.49,11.49,148076.0,11.51,11.53,11.49,11.49,148076.0
2018-12-21 15:30:00,11.48,11.52,11.45,11.46,277540.0,11.48,11.52,11.45,11.46,277540.0
2018-12-21 15:40:00,11.46,11.52,11.45,11.49,285064.0,11.46,11.52,11.45,11.49,285064.0
2018-12-21 15:50:00,11.49,11.49,11.44,11.48,1038192.0,11.49,11.49,11.44,11.48,1038192.0
2018-12-24 09:30:00,11.42,11.61,11.37,11.37,183772.0,11.42,11.61,11.37,11.37,183772.0
2018-12-24 09:40:00,11.37,11.37,11.24,11.26,59908.0,11.37,11.37,11.24,11.26,59908.0
2018-12-24 09:50:00,11.26,11.32,11.16,11.23,169064.0,11.26,11.32,11.16,11.23,169064.0
2018-12-24 10:00:00,11.24,11.27,11.15,11.21,129760.0,11.24,11.27,11.15,11.21,129760.0
2018-12-24 10:10:00,11.22,11.27,11.19,11.24,97496.0,11.22,11.27,11.19,11.24,97496.0
2018-12-24 10:20:00,11.24,11.25,11.2,11.24,95208.0,11.24,11.25,11.2,11.24,95208.0
2018-12-24 10:30:00,11.24,11.31,11.22,11.3,161456.0,11.24,11.31,11.22,11.3,161456.0
2018-12-24 10:40:00,11.31,11.37,11.3,11.33,154324.0,11.31,11.37,11.3,11.33,154324.0
2018-12-24 10:50:00,11.33,11.35,11.3,11.34,129984.0,11.33,11.35,11.3,11.34,129984.0
2018-12-24 11:00:00,11.35,11.36,11.24,11.3,180856.0,11.35,11.36,11.24,11.3,180856.0
2018-12-24 11:10:00,11.29,11.32,11.26,11.29,101016.0,11.29,11.32,11.26,11.29,101016.0
2018-12-24 11:20:00,11.29,11.3,11.26,11.27,142424.0,11.29,11.3,11.26,11.27,142424.0
2018-12-24 11:30:00,11.27,11.3,11.26,11.28,102184.0,11.27,11.3,11.26,11.28,102184.0
2018-12-24 11:40:00,11.29,11.33,11.27,11.28,289588.0,11.29,11.33,11.27,11.28,289588.0
2018-12-24 11:50:00,11.28,11.36,11.26,11.34,181132.0,11.28,11.36,11.26,11.34,181132.0
2018-12-24 12:00:00,11.34,11.4,11.34,11.34,129944.0,11.34,11.4,11.34,11.34,129944.0
2018-12-24 12:10:00,11.33,11.35,11.31,11.33,160444.0,11.33,11.35,11.31,11.33,160444.0
2018-12-24 12:20:00,11.33,11.37,11.3,11.35,174476.0,11.33,11.37,11.3,11.35,174476.0
2018-12-24 12:30:00,11.36,11.41,11.35,11.39,228692.0,11.36,11.41,11.35,11.39,228692.0
2018-12-24 12:40:00,11.39,11.4,11.35,11.36,249932.0,11.39,11.4,11.35,11.36,249932.0
2018-12-24 12:50:00,11.35,11.35,11.23,11.24,471624.0,11.35,11.35,11.23,11.24,471624.0
2018-12-26 09:30:00,11.3,11.4,11.3,11.38,79168.0,11.3,11.4,11.3,11.38,79168.0
2018-12-26 09:40:00,11.37,11.41,11.37,11.4,82272.0,11.37,11.41,11.37,11.4,82272.0
2018-12-26 09:50:00,11.4,11.44,11.38,11.41,90580.0,11.4,11.44,11.38,11.41,90580.0
2018-12-26 10:00:00,11.41,11.45,11.33,11.38,196064.0,11.41,11.45,11.33,11.38,196064.0
2018-12-26 10:10:00,11.38,11.39,11.33,11.36,288404.0,11.38,11.39,11.33,11.36,288404.0
2018-12-26 10:20:00,11.36,11.44,11.36,11.42,103976.0,11.36,11.44,11.36,11.42,103976.0
2018-12-26 10:30:00,11.42,11.44,11.34,11.35,123608.0,11.42,11.44,11.34,11.35,123608.0
2018-12-26 10:40:00,11.33,11.39,11.33,11.36,129156.0,11.33,11.39,11.33,11.36,129156.0
2018-12-26 10:50:00,11.36,11.38,11.3,11.33,106536.0,11.36,11.38,11.3,11.33,106536.0
2018-12-26 11:00:00,11.33,11.35,11.31,11.32,136580.0,11.33,11.35,11.31,11.32,136580.0
2018-12-26 11:10:00,11.32,11.38,11.32,11.38,79908.0,11.32,11.38,11.32,11.38,79908.0
2018-12-26 11:20:00,11.38,11.4,11.36,11.39,108500.0,11.38,11.4,11.36,11.39,108500.0
2018-12-26 11:30:00,11.39,11.43,11.38,11.43,107228.0,11.39,11.43,11.38,11.43,107228.0
2018-12-26 11:40:00,11.43,11.47,11.43,11.46,65592.0,11.43,11.47,11.43,11.46,65592.0
2018-12-26 11:50:00,11.46,11.51,11.44,11.51,89676.0,11.46,11.51,11.44,11.51,89676.0
2018-12-26 12:00:00,11.51,11.55,11.5,11.55,100212.0,11.51,11.55,11.5,11.55,100212.0
2018-12-26 12:10:00,11.54,11.59,11.53,11.55,101696.0,11.54,11.59,11.53,11.55,101696.0
2018-12-26 12:20:00,11.55,11.56,11.53,11.55,91168.0,11.55,11.56,11.53,11.55,91168.0
2018-12-26 12:30:00,11.55,11.57,11.54,11.56,48032.0,11.55,11.57,11.54,11.56,48032.0
2018-12-26 12:40:00,11.56,11.61,11.56,11.6,87500.0,11.56,11.61,11.56,11.6,87500.0
2018-12-26 12:50:00,11.6,11.64,11.6,11.6,88948.0,11.6,11.64,11.6,11.6,88948.0
2018-12-26 13:00:00,11.61,11.61,11.55,11.56,62936.0,11.61,11.61,11.55,11.56,62936.0
2018-12-26 13:10:00,11.57,11.58,11.52,11.53,124140.0,11.57,11.58,11.52,11.53,124140.0
2018-12-26 13:20:00,11.52,11.56,11.51,11.54,96104.0,11.52,11.56,11.51,11.54,96104.0
2018-12-26 13:30:00,11.55,11.58,11.55,11.58,83324.0,11.55,11.58,11.55,11.58,83324.0
2018-12-26 13:40:00,11.58,11.6,11.58,11.6,70872.0,11.58,11.6,11.58,11.6,70872.0
2018-12-26 13:50:00,11.6,11.65,11.6,11.65,50912.0,11.6,11.65,11.6,11.65,50912.0
2018-12-26 14:00:00,11.65,11.65,11.61,11.61,112712.0,11.65,11.65,11.61,11.61,112712.0
2018-12-26 14:10:00,11.62,11.65,11.59,11.59,191540.0,11.62,11.65,11.59,11.59,191540.0
2018-12-26 14:20:00,11.59,11.6,11.56,11.59,90176.0,11.59,11.6,11.56,11.59,90176.0
2018-12-26 14:30:00,11.59,11.64,11.59,11.63,80332.0,11.59,11.64,11.59,11.63,80332.0
2018-12-26 14:40:00,11.64,11.64,11.59,11.6,86732.0,11.64,11.64,11.59,11.6,86732.0
2018-12-26 14:50:00,11.61,11.65,11.6,11.65,159936.0,11.61,11.65,11.6,11.65,159936.0
2018-12-26 15:00:00,11.65,11.74,11.65,11.68,236364.0,11.65,11.74,11.65,11.68,236364.0
2018-12-26 15:10:00,11.68,11.72,11.68,11.7,99416.0,11.68,11.72,11.68,11.7,99416.0
2018-12-26 15:20:00,11.69,11.75,11.69,11.74,120808.0,11.69,11.75,11.69,11.74,120808.0
2018-12-26 15:30:00,11.74,11.78,11.74,11.78,198304.0,11.74,11.78,11.74,11.78,198304.0
2018-12-26 15:40:00,11.77,11.83,11.76,11.8,229808.0,11.77,11.83,11.76,11.8,229808.0
2018-12-26 15:50:00,11.8,11.87,11.79,11.86,501868.0,11.8,11.87,11.79,11.86,501868.0
2018-12-27 09:30:00,11.69,11.79,11.69,11.76,139348.0,11.69,11.79,11.69,11.76,139348.0
2018-12-27 09:40:00,11.78,11.78,11.67,11.69,50460.0,11.78,11.78,11.67,11.69,50460.0
2018-12-27 09:50:00,11.67,11.69,11.61,11.64,157508.0,11.67,11.69,11.61,11.64,157508.0
2018-12-27 10:00:00,11.65,11.76,11.61,11.61,118584.0,11.65,11.76,11.61,11.61,118584.0
2018-12-27 10:10:00,11.62,11.69,11.61,11.63,61076.0,11.62,11.69,11.61,11.63,61076.0
2018-12-27 10:20:00,11.63,11.63,11.59,11.62,92732.0,11.63,11.63,11.59,11.62,92732.0
2018-12-27 10:30:00,11.62,11.74,11.59,11.67,129036.0,11.62,11.74,11.59,11.67,129036.0
2018-12-27 10:40:00,11.68,11.74,11.67,11.71,85140.0,11.68,11.74,11.67,11.71,85140.0
2018-12-27 10:50:00,11.71,11.74,11.69,11.7,215296.0,11.71,11.74,11.69,11.7,215296.0
2018-12-27 11:00:00,11.7,11.73,11.7,11.72,117904.0,11.7,11.73,11.7,11.72,117904.0
2018-12-27 11:10:00,11.72,11.73,11.68,11.72,150192.0,11.72,11.73,11.68,11.72,150192.0
2018-12-27 11:20:00,11.72,11.82,11.69,11.81,399832.0,11.72,11.82,11.69,11.81,399832.0
2018-12-27 11:30:00,11.81,11.87,11.78,11.8,204792.0,11.81,11.87,11.78,11.8,204792.0
2018-12-27 11:40:00,11.79,11.79,11.7,11.72,244044.0,11.79,11.79,11.7,11.72,244044.0
2018-12-27 11:50:00,11.72,11.76,11.72,11.75,133592.0,11.72,11.76,11.72,11.75,133592.0
2018-12-27 12:00:00,11.75,11.75,11.72,11.74,94780.0,11.75,11.75,11.72,11.74,94780.0
2018-12-27 12:10:00,11.73,11.75,11.72,11.75,73564.0,11.73,11.75,11.72,11.75,73564.0
2018-12-27 12:20:00,11.75,11.75,11.67,11.68,148008.0,11.75,11.75,11.67,11.68,148008.0
2018-12-27 12:30:00,11.67,11.74,11.64,11.73,165744.0,11.67,11.74,11.64,11.73,165744.0
2018-12-27 12:40:00,11.73,11.74,11.68,11.7,138144.0,11.73,11.74,11.68,11.7,138144.0
2018-12-27 12:50:00,11.7,11.75,11.68,11.69,114336.0,11.7,11.75,11.68,11.69,114336.0
2018-12-27 13:00:00,11.69,11.71,11.66,11.7,109264.0,11.69,11.71,11.66,11.7,109264.0
2018-12-27 13:10:00,11.71,11.72,11.65,11.65,58784.0,11.71,11.72,11.65,11.65,58784.0
2018-12-27 13:20:00,11.63,11.66,11.62,11.63,75552.0,11.63,11.66,11.62,11.63,75552.0
2018-12-27 13:30:00,11.62,11.65,11.61,11.61,46996.0,11.62,11.65,11.61,11.61,46996.0
2018-12-27 13:40:00,11.61,11.62,11.57,11.58,76012.0,11.61,11.62,11.57,11.58,76012.0
2018-12-27 13:50:00,11.58,11.6,11.56,11.59,77452.0,11.58,11.6,11.56,11.59,77452.0
2018-12-27 14:00:00,11.58,11.62,11.57,11.59,94684.0,11.58,11.62,11.57,11.59,94684.0
2018-12-27 14:10:00,11.58,11.59,11.54,11.55,100004.0,11.58,11.59,11.54,11.55,100004.0
2018-12-27 14:20:00,11.54,11.62,11.54,11.62,128376.0,11.54,11.62,11.54,11.62,128376.0
2018-12-27 14:30:00,11.62,11.64,11.59,11.62,302344.0,11.62,11.64,11.59,11.62,302344.0
2018-12-27 14:40:00,11.62,11.68,11.61,11.64,339060.0,11.62,11.68,11.61,11.64,339060.0
2018-12-27 14:50:00,11.64,11.7,11.63,11.69,120296.0,11.64,11.7,11.63,11.69,120296.0
2018-12-27 15:00:00,11.7,11.7,11.63,11.66,160908.0,11.7,11.7,11.63,11.66,160908.0
2018-12-27 15:10:00,11.67,11.74,11.65,11.74,199296.0,11.67,11.74,11.65,11.74,199296.0
2018-12-27 15:20:00,11.74,11.83,11.73,11.83,390476.0,11.74,11.83,11.73,11.83,390476.0
2018-12-27 15:30:00,11.82,11.92,11.8,11.91,904776.0,11.82,11.92,11.8,11.91,904776.0
2018-12-27 15:40:00,11.91,12.0,11.91,11.93,863936.0,11.91,12.0,11.91,11.93,863936.0
2018-12-27 15:50:00,11.93,11.96,11.88,11.96,1498776.0,11.93,11.96,11.88,11.96,1498776.0
2018-12-28 09:30:00,11.99,12.09,11.89,11.93,260460.0,11.99,12.09,11.89,11.93,260460.0
2018-12-28 09:40:00,11.93,12.04,11.93,11.97,84964.0,11.93,12.04,11.93,11.97,84964.0
2018-12-28 09:50:00,11.95,11.97,11.92,11.95,52852.0,11.95,11.97,11.92,11.95,52852.0
2018-12-28 10:00:00,11.95,11.96,11.87,11.87,61240.0,11.95,11.96,11.87,11.87,61240.0
2018-12-28 10:10:00,11.87,11.87,11.84,11.85,44420.0,11.87,11.87,11.84,11.85,44420.0
2018-12-28 10:20:00,11.85,11.85,11.77,11.77,68224.0,11.85,11.85,11.77,11.77,68224.0
2018-12-28 10:30:00,11.79,11.79,11.71,11.74,57056.0,11.79,11.79,11.71,11.74,57056.0
2018-12-28 10:40:00,11.73,11.8,11.73,11.8,40972.0,11.73,11.8,11.73,11.8,40972.0
2018-12-28 10:50:00,11.8,11.87,11.78,11.83,159592.0,11.8,11.87,11.78,11.83,159592.0
2018-12-28 11:00:00,11.83,11.83,11.74,11.77,143676.0,11.83,11.83,11.74,11.77,143676.0
2018-12-28 11:10:00,11.79,11.81,11.75,11.78,38976.0,11.79,11.81,11.75,11.78,38976.0
2018-12-28 11:20:00,11.78,11.79,11.75,11.78,68080.0,11.78,11.79,11.75,11.78,68080.0
2018-12-28 11:30:00,11.78,11.84,11.77,11.84,32000.0,11.78,11.84,11.77,11.84,32000.0
2018-12-28 11:40:00,11.83,11.85,11.78,11.79,48916.0,11.83,11.85,11.78,11.79,48916.0
2018-12-28 11:50:00,11.79,11.81,11.77,11.81,32800.0,11.79,11.81,11.77,11.81,32800.0
2018-12-28 12:00:00,11.81,11.81,11.79,11.79,109512.0,11.81,11.81,11.79,11.79,109512.0
2018-12-28 12:10:00,11.79,11.81,11.78,11.79,133708.0,11.79,11.81,11.78,11.79,133708.0
2018-12-28 12:20:00,11.79,11.83,11.78,11.81,127236.0,11.79,11.83,11.78,11.81,127236.0
2018-12-28 12:30:00,11.81,11.82,11.79,11.82,47844.0,11.81,11.82,11.79,11.82,47844.0
2018-12-28 12:40:00,11.82,11.84,11.82,11.82,65240.0,11.82,11.84,11.82,11.82,65240.0
2018-12-28 12:50:00,11.81,11.82,11.79,11.79,26236.0,11.81,11.82,11.79,11.79,26236.0
2018-12-28 13:00:00,11.8,11.84,11.8,11.84,40988.0,11.8,11.84,11.8,11.84,40988.0
2018-12-28 13:10:00,11.84,11.84,11.79,11.8,101768.0,11.84,11.84,11.79,11.8,101768.0
2018-12-28 13:20:00,11.79,11.8,11.77,11.78,45936.0,11.79,11.8,11.77,11.78,45936.0
2018-12-28 13:30:00,11.78,11.79,11.77,11.79,60312.0,11.78,11.79,11.77,11.79,60312.0
2018-12-28 13:40:00,11.78,11.81,11.78,11.8,73856.0,11.78,11.81,11.78,11.8,73856.0
2018-12-28 13:50:00,11.8,11.83,11.8,11.82,85680.0,11.8,11.83,11.8,11.82,85680.0
2018-12-28 14:00:00,11.83,11.85,11.82,11.84,355928.0,11.83,11.85,11.82,11.84,355928.0
2018-12-28 14:10:00,11.84,11.87,11.83,11.85,282952.0,11.84,11.87,11.83,11.85,282952.0
2018-12-28 14:20:00,11.85,11.92,11.85,11.91,121940.0,11.85,11.92,11.85,11.91,121940.0
2018-12-28 14:30:00,11.91,11.96,11.91,11.96,56552.0,11.91,11.96,11.91,11.96,56552.0
2018-12-28 14:40:00,11.96,11.98,11.94,11.98,149520.0,11.96,11.98,11.94,11.98,149520.0
2018-12-28 14:50:00,11.98,12.02,11.97,12.0,72064.0,11.98,12.02,11.97,12.0,72064.0
2018-12-28 15:00:00,12.0,12.01,11.92,11.95,155724.0,12.0,12.01,11.92,11.95,155724.0
2018-12-28 15:10:00,11.94,11.95,11.9,11.92,85936.0,11.94,11.95,11.9,11.92,85936.0
2018-12-28 15:20:00,11.89,11.91,11.83,11.86,151636.0,11.89,11.91,11.83,11.86,151636.0
2018-12-28 15:30:00,11.86,11.87,11.83,11.84,172884.0,11.86,11.87,11.83,11.84,172884.0
2018-12-28 15:40:00,11.84,11.87,11.83,11.87,237856.0,11.84,11.87,11.83,11.87,237856.0
2018-12-28 15:50:00,11.87,11.9,11.83,11.88,430580.0,11.87,11.9,11.83,11.88,430580.0
2018-12-31 09:30:00,11.96,12.0,11.86,11.92,149020.0,11.96,12.0,11.86,11.92,149020.0
2018-12-31 09:40:00,11.93,11.93,11.85,11.85,62572.0,11.93,11.93,11.85,11.85,62572.0
2018-12-31 09:50:00,11.86,11.93,11.84,11.91,63980.0,11.86,11.93,11.84,11.91,63980.0
2018-12-31 10:00:00,11.92,11.94,11.9,11.91,73620.0,11.92,11.94,11.9,11.91,73620.0
2018-12-31 10:10:00,11.91,11.93,11.89,11.9,35388.0,11.91,11.93,11.89,11.9,35388.0
2018-12-31 10:20:00,11.9,11.92,11.88,11.88,26608.0,11.9,11.92,11.88,11.88,26608.0
2018-12-31 10:30:00,11.88,11.88,11.84,11.87,54344.0,11.88,11.88,11.84,11.87,54344.0
2018-12-31 10:40:00,11.87,11.92,11.87,11.88,43148.0,11.87,11.92,11.87,11.88,43148.0
2018-12-31 10:50:00,11.86,11.88,11.84,11.85,66660.0,11.86,11.88,11.84,11.85,66660.0
2018-12-31 11:00:00,11.85,11.87,11.84,11.85,73444.0,11.85,11.87,11.84,11.85,73444.0
2018-12-31 11:10:00,11.85,11.9,11.82,11.88,129728.0,11.85,11.9,11.82,11.88,129728.0
2018-12-31 11:20:00,11.87,11.87,11.82,11.87,83968.0,11.87,11.87,11.82,11.87,83968.0
2018-12-31 11:30:00,11.87,11.87,11.81,11.84,98268.0,11.87,11.87,11.81,11.84,98268.0
2018-12-31 11:40:00,11.83,11.88,11.81,11.88,84040.0,11.83,11.88,11.81,11.88,84040.0
2018-12-31 11:50:00,11.88,11.88,11.86,11.87,114292.0,11.88,11.88,11.86,11.87,114292.0
2018-12-31 12:00:00,11.87,11.87,11.85,11.86,64828.0,11.87,11.87,11.85,11.86,64828.0
2018-12-31 12:10:00,11.86,11.91,11.85,11.91,129536.0,11.86,11.91,11.85,11.91,129536.0
2018-12-31 12:20:00,11.9,11.91,11.88,11.9,68060.0,11.9,11.91,11.88,11.9,68060.0
2018-12-31 12:30:00,11.9,11.91,11.88,11.91,42984.0,11.9,11.91,11.88,11.91,42984.0
2018-12-31 12:40:00,11.91,11.94,11.91,11.93,54492.0,11.91,11.94,11.91,11.93,54492.0
2018-12-31 12:50:00,11.93,11.94,11.92,11.94,32232.0,11.93,11.94,11.92,11.94,32232.0
2018-12-31 13:00:00,11.94,11.99,11.94,11.98,74556.0,11.94,11.99,11.94,11.98,74556.0
2018-12-31 13:10:00,11.98,12.0,11.96,11.97,117044.0,11.98,12.0,11.96,11.97,117044.0
2018-12-31 13:20:00,11.97,11.99,11.97,11.99,28760.0,11.97,11.99,11.97,11.99,28760.0
2018-12-31 13:30:00,11.99,12.0,11.96,11.97,60124.0,11.99,12.0,11.96,11.97,60124.0
2018-12-31 13:40:00,11.97,11.98,11.93,11.94,38512.0,11.97,11.98,11.93,11.94,38512.0
2018-12-31 13:50:00,11.94,11.94,11.89,11.9,73912.0,11.94,11.94,11.89,11.9,73912.0
2018-12-31 14:00:00,11.9,11.9,11.87,11.89,94408.0,11.9,11.9,11.87,11.89,94408.0
2018-12-31 14:10:00,11.88,11.9,11.86,11.89,114000.0,11.88,11.9,11.86,11.89,114000.0
2018-12-31 14:20:00,11.9,11.9,11.86,11.87,112928.0,11.9,11.9,11.86,11.87,112928.0
2018-12-31 14:30:00,11.87,11.88,11.85,11.87,56800.0,11.87,11.88,11.85,11.87,56800.0
2018-12-31 14:40:00,11.87,11.9,11.86,11.89,71292.0,11.87,11.9,11.86,11.89,71292.0
2018-12-31 14:50:00,11.89,11.93,11.89,11.9,88304.0,11.89,11.93,11.89,11.9,88304.0
2018-12-31 15:00:00,11.9,11.97,11.9,11.95,166568.0,11.9,11.97,11.9,11.95,166568.0
2018-12-31 15:10:00,11.95,11.96,11.92,11.94,106928.0,11.95,11.96,11.92,11.94,106928.0
2018-12-31 15:20:00,11.95,11.97,11.94,11.95,189284.0,11.95,11.97,11.94,11.95,189284.0
2018-12-31 15:30:00,11.95,11.97,11.94,11.95,119632.0,11.95,11.97,11.94,11.95,119632.0
2018-12-31 15:40:00,11.95,11.97,11.93,11.94,195576.0,11.95,11.97,11.93,11.94,195576.0
2018-12-31 15:50:00,11.93,11.96,11.9,11.94,1519448.0,11.93,11.96,11.9,11.94,1519448.0
2019-01-02 09:30:00,11.72,11.8,11.68,11.7,151384.0,11.72,11.8,11.68,11.7,151384.0
2019-01-02 09:40:00,11.69,11.71,11.67,11.69,33824.0,11.69,11.71,11.67,11.69,33824.0
2019-01-02 09:50:00,11.7,11.76,11.68,11.73,91040.0,11.7,11.76,11.68,11.73,91040.0
2019-01-02 10:00:00,11.72,11.78,11.7,11.77,111388.0,11.72,11.78,11.7,11.77,111388.0
2019-01-02 10:10:00,11.78,11.8,11.75,11.78,92896.0,11.78,11.8,11.75,11.78,92896.0
2019-01-02 10:20:00,11.78,11.82,11.74,11.74,110444.0,11.78,11.82,11.74,11.74,110444.0
2019-01-02 10:30:00,11.75,11.75,11.7,11.73,156716.0,11.75,11.75,11.7,11.73,156716.0
2019-01-02 10:40:00,11.74,11.79,11.73,11.74,84008.0,11.74,11.79,11.73,11.74,84008.0
2019-01-02 10:50:00,11.74,11.79,11.72,11.78,48000.0,11.74,11.79,11.72,11.78,48000.0
2019-01-02 11:00:00,11.79,11.83,11.77,11.83,51356.0,11.79,11.83,11.77,11.83,51356.0
2019-01-02 11:10:00,11.83,11.9,11.83,11.9,76968.0,11.83,11.9,11.83,11.9,76968.0
2019-01-02 11:20:00,11.91,11.94,11.89,11.9,147972.0,11.91,11.94,11.89,11.9,147972.0
2019-01-02 11:30:00,11.9,11.91,11.86,11.87,180360.0,11.9,11.91,11.86,11.87,180360.0
2019-01-02 11:40:00,11.87,11.88,11.83,11.85,99348.0,11.87,11.88,11.83,11.85,99348.0
2019-01-02 11:50:00,11.84,11.85,11.79,11.8,77280.0,11.84,11.85,11.79,11.8,77280.0
2019-01-02 12:00:00,11.8,11.83,11.79,11.83,71340.0,11.8,11.83,11.79,11.83,71340.0
2019-01-02 12:10:00,11.82,11.83,11.8,11.83,92368.0,11.82,11.83,11.8,11.83,92368.0
2019-01-02 12:20:00,11.83,11.83,11.8,11.81,79336.0,11.83,11.83,11.8,11.81,79336.0
2019-01-02 12:30:00,11.81,11.86,11.81,11.86,76612.0,11.81,11.86,11.81,11.86,76612.0
2019-01-02 12:40:00,11.86,11.88,11.85,11.87,48000.0,11.86,11.88,11.85,11.87,48000.0
2019-01-02 12:50:00,11.87,11.9,11.86,11.9,40432.0,11.87,11.9,11.86,11.9,40432.0
2019-01-02 13:00:00,11.9,11.95,11.9,11.95,87064.0,11.9,11.95,11.9,11.95,87064.0
2019-01-02 13:10:00,11.94,11.97,11.94,11.97,82108.0,11.94,11.97,11.94,11.97,82108.0
2019-01-02 13:20:00,11.97,11.98,11.94,11.97,95004.0,11.97,11.98,11.94,11.97,95004.0
2019-01-02 13:30:00,11.97,11.97,11.94,11.94,45924.0,11.97,11.97,11.94,11.94,45924.0
2019-01-02 13:40:00,11.94,11.97,11.92,11.96,67180.0,11.94,11.97,11.92,11.96,67180.0
2019-01-02 13:50:00,11.97,11.99,11.96,11.99,81396.0,11.97,11.99,11.96,11.99,81396.0
2019-01-02 14:00:00,11.98,11.98,11.92,11.92,49360.0,11.98,11.98,11.92,11.92,49360.0
2019-01-02 14:10:00,11.93,11.93,11.9,11.91,75748.0,11.93,11.93,11.9,11.91,75748.0
2019-01-02 14:20:00,11.9,11.94,11.9,11.93,90212.0,11.9,11.94,11.9,11.93,90212.0
2019-01-02 14:30:00,11.92,11.95,11.91,11.93,92012.0,11.92,11.95,11.91,11.93,92012.0
2019-01-02 14:40:00,11.92,11.94,11.89,11.94,107168.0,11.92,11.94,11.89,11.94,107168.0
2019-01-02 14:50:00,11.93,11.94,11.91,11.91,91796.0,11.93,11.94,11.91,11.91,91796.0
2019-01-02 15:00:00,11.91,11.94,11.89,11.9,184796.0,11.91,11.94,11.89,11.9,184796.0
2019-01-02 15:10:00,11.9,11.92,11.88,11.88,109448.0,11.9,11.92,11.88,11.88,109448.0
2019-01-02 15:20:00,11.88,11.9,11.87,11.88,106640.0,11.88,11.9,11.87,11.88,106640.0
2019-01-02 15:30:00,11.87,11.88,11.85,11.86,123736.0,11.87,11.88,11.85,11.86,123736.0
2019-01-02 15:40:00,11.86,11.9,11.85,11.88,187720.0,11.86,11.9,11.85,11.88,187720.0
2019-01-02 15:50:00,11.89,11.93,11.88,11.92,275248.0,11.89,11.93,11.88,11.92,275248.0
2019-01-03 09:30:00,11.8,11.87,11.8,11.82,163196.0,11.8,11.87,11.8,11.82,163196.0
2019-01-03 09:40:00,11.84,11.91,11.81,11.81,80420.0,11.84,11.91,11.81,11.81,80420.0
2019-01-03 09:50:00,11.82,11.84,11.78,11.81,96580.0,11.82,11.84,11.78,11.81,96580.0
2019-01-03 10:00:00,11.81,11.81,11.77,11.77,120668.0,11.81,11.81,11.77,11.77,120668.0
2019-01-03 10:10:00,11.77,11.78,11.7,11.74,84800.0,11.77,11.78,11.7,11.74,84800.0
2019-01-03 10:20:00,11.73,11.79,11.73,11.74,143332.0,11.73,11.79,11.73,11.74,143332.0
2019-01-03 10:30:00,11.73,11.74,11.68,11.68,132024.0,11.73,11.74,11.68,11.68,132024.0
2019-01-03 10:40:00,11.69,11.71,11.66,11.67,146900.0,11.69,11.71,11.66,11.67,146900.0
2019-01-03 10:50:00,11.67,11.73,11.67,11.72,121260.0,11.67,11.73,11.67,11.72,121260.0
2019-01-03 11:00:00,11.72,11.76,11.71,11.73,59828.0,11.72,11.76,11.71,11.73,59828.0
2019-01-03 11:10:00,11.74,11.8,11.74,11.79,92072.0,11.74,11.8,11.74,11.79,92072.0
2019-01-03 11:20:00,11.79,11.84,11.79,11.79,154160.0,11.79,11.84,11.79,11.79,154160.0
2019-01-03 11:30:00,11.79,11.91,11.79,11.9,120552.0,11.79,11.91,11.79,11.9,120552.0
2019-01-03 11:40:00,11.91,11.94,11.9,11.9,256724.0,11.91,11.94,11.9,11.9,256724.0
2019-01-03 11:50:00,11.9,11.92,11.86,11.88,119768.0,11.9,11.92,11.86,11.88,119768.0
2019-01-03 12:00:00,11.87,11.89,11.79,11.81,256984.0,11.87,11.89,11.79,11.81,256984.0
2019-01-03 12:10:00,11.82,11.85,11.8,11.84,122320.0,11.82,11.85,11.8,11.84,122320.0
2019-01-03 12:20:00,11.85,11.87,11.8,11.82,116104.0,11.85,11.87,11.8,11.82,116104.0
2019-01-03 12:30:00,11.81,11.85,11.81,11.82,91612.0,11.81,11.85,11.81,11.82,91612.0
2019-01-03 12:40:00,11.83,11.86,11.82,11.84,97184.0,11.83,11.86,11.82,11.84,97184.0
2019-01-03 12:50:00,11.83,11.85,11.82,11.82,65224.0,11.83,11.85,11.82,11.82,65224.0
2019-01-03 13:00:00,11.82,11.83,11.79,11.79,123340.0,11.82,11.83,11.79,11.79,123340.0
2019-01-03 13:10:00,11.78,11.8,11.72,11.74,73780.0,11.78,11.8,11.72,11.74,73780.0
2019-01-03 13:20:00,11.74,11.75,11.72,11.74,127920.0,11.74,11.75,11.72,11.74,127920.0
2019-01-03 13:30:00,11.73,11.76,11.72,11.75,127480.0,11.73,11.76,11.72,11.75,127480.0
2019-01-03 13:40:00,11.74,11.76,11.7,11.7,263280.0,11.74,11.76,11.7,11.7,263280.0
2019-01-03 13:50:00,11.7,11.7,11.66,11.69,114548.0,11.7,11.7,11.66,11.69,114548.0
2019-01-03 14:00:00,11.69,11.75,11.68,11.75,134368.0,11.69,11.75,11.68,11.75,134368.0
2019-01-03 14:10:00,11.74,11.77,11.72,11.77,152196.0,11.74,11.77,11.72,11.77,152196.0
2019-01-03 14:20:00,11.76,11.81,11.74,11.81,170520.0,11.76,11.81,11.74,11.81,170520.0
2019-01-03 14:30:00,11.82,11.83,11.79,11.82,156692.0,11.82,11.83,11.79,11.82,156692.0
2019-01-03 14:40:00,11.81,11.82,11.79,11.81,144516.0,11.81,11.82,11.79,11.81,144516.0
2019-01-03 14:50:00,11.81,11.82,11.76,11.77,149464.0,11.81,11.82,11.76,11.77,149464.0
2019-01-03 15:00:00,11.77,11.78,11.74,11.76,167784.0,11.77,11.78,11.74,11.76,167784.0
2019-01-03 15:10:00,11.76,11.76,11.72,11.75,168400.0,11.76,11.76,11.72,11.75,168400.0
2019-01-03 15:20:00,11.75,11.77,11.74,11.76,159840.0,11.75,11.77,11.74,11.76,159840.0
2019-01-03 15:30:00,11.76,11.8,11.76,11.78,273008.0,11.76,11.8,11.76,11.78,273008.0
2019-01-03 15:40:00,11.77,11.77,11.71,11.71,392592.0,11.77,11.77,11.71,11.71,392592.0
2019-01-03 15:50:00,11.71,11.76,11.69,11.72,855684.0,11.71,11.76,11.69,11.72,855684.0
2019-01-04 09:30:00,11.88,11.92,11.86,11.86,93120.0,11.88,11.92,11.86,11.86,93120.0
2019-01-04 09:40:00,11.86,11.94,11.86,11.91,91948.0,11.86,11.94,11.86,11.91,91948.0
2019-01-04 09:50:00,11.91,11.97,11.9,11.92,183464.0,11.91,11.97,11.9,11.92,183464.0
2019-01-04 10:00:00,11.92,11.96,11.92,11.93,164032.0,11.92,11.96,11.92,11.93,164032.0
2019-01-04 10:10:00,11.93,11.95,11.91,11.92,92016.0,11.93,11.95,11.91,11.92,92016.0
2019-01-04 10:20:00,11.91,12.04,11.88,12.01,265996.0,11.91,12.04,11.88,12.01,265996.0
2019-01-04 10:30:00,12.01,12.02,11.99,12.0,165076.0,12.01,12.02,11.99,12.0,165076.0
2019-01-04 10:40:00,12.0,12.02,11.96,11.99,181472.0,12.0,12.02,11.96,11.99,181472.0
2019-01-04 10:50:00,11.99,12.01,11.97,11.98,263160.0,11.99,12.01,11.97,11.98,263160.0
2019-01-04 11:00:00,11.99,12.05,11.98,12.02,249756.0,11.99,12.05,11.98,12.02,249756.0
2019-01-04 11:10:00,12.01,12.04,11.98,12.01,137428.0,12.01,12.04,11.98,12.01,137428.0
2019-01-04 11:20:00,12.02,12.02,11.97,11.98,106400.0,12.02,12.02,11.97,11.98,106400.0
2019-01-04 11:30:00,11.98,12.02,11.97,11.99,77624.0,11.98,12.02,11.97,11.99,77624.0
2019-01-04 11:40:00,12.0,12.03,12.0,12.01,61728.0,12.0,12.03,12.0,12.01,61728.0
2019-01-04 11:50:00,12.02,12.06,12.02,12.06,57656.0,12.02,12.06,12.02,12.06,57656.0
2019-01-04 12:00:00,12.05,12.05,12.02,12.04,48488.0,12.05,12.05,12.02,12.04,48488.0
2019-01-04 12:10:00,12.04,12.08,12.04,12.08,55196.0,12.04,12.08,12.04,12.08,55196.0
2019-01-04 12:20:00,12.08,12.08,12.04,12.05,315480.0,12.08,12.08,12.04,12.05,315480.0
2019-01-04 12:30:00,12.06,12.09,12.04,12.09,164984.0,12.06,12.09,12.04,12.09,164984.0
2019-01-04 12:40:00,12.09,12.1,12.06,12.09,105832.0,12.09,12.1,12.06,12.09,105832.0
2019-01-04 12:50:00,12.1,12.13,12.1,12.1,55960.0,12.1,12.13,12.1,12.1,55960.0
2019-01-04 13:00:00,12.11,12.15,12.11,12.14,58068.0,12.11,12.15,12.11,12.14,58068.0
2019-01-04 13:10:00,12.14,12.15,12.11,12.12,76580.0,12.14,12.15,12.11,12.12,76580.0
2019-01-04 13:20:00,12.12,12.13,12.1,12.12,32684.0,12.12,12.13,12.1,12.12,32684.0
2019-01-04 13:30:00,12.12,12.13,12.11,12.11,97220.0,12.12,12.13,12.11,12.11,97220.0
2019-01-04 13:40:00,12.11,12.11,12.08,12.1,46016.0,12.11,12.11,12.08,12.1,46016.0
2019-01-04 13:50:00,12.1,12.1,12.07,12.09,51832.0,12.1,12.1,12.07,12.09,51832.0
2019-01-04 14:00:00,12.09,12.09,12.06,12.07,50744.0,12.09,12.09,12.06,12.07,50744.0
2019-01-04 14:10:00,12.07,12.09,12.06,12.08,64440.0,12.07,12.09,12.06,12.08,64440.0
2019-01-04 14:20:00,12.08,12.11,12.07,12.11,72288.0,12.08,12.11,12.07,12.11,72288.0
2019-01-04 14:30:00,12.1,12.12,12.1,12.12,96308.0,12.1,12.12,12.1,12.12,96308.0
2019-01-04 14:40:00,12.12,12.15,12.1,12.12,86792.0,12.12,12.15,12.1,12.12,86792.0
2019-01-04 14:50:00,12.12,12.13,12.1,12.11,136300.0,12.12,12.13,12.1,12.11,136300.0
2019-01-04 15:00:00,12.1,12.15,12.1,12.13,87848.0,12.1,12.15,12.1,12.13,87848.0
2019-01-04 15:10:00,12.12,12.16,12.12,12.15,176588.0,12.12,12.16,12.12,12.15,176588.0
2019-01-04 15:20:00,12.15,12.15,12.11,12.13,152208.0,12.15,12.15,12.11,12.13,152208.0
2019-01-04 15:30:00,12.13,12.16,12.13,12.15,147620.0,12.13,12.16,12.13,12.15,147620.0
2019-01-04 15:40:00,12.15,12.18,12.13,12.15,276384.0,12.15,12.18,12.13,12.15,276384.0
2019-01-04 15:50:00,12.15,12.16,12.12,12.14,509840.0,12.15,12.16,12.12,12.14,509840.0
2019-01-07 09:30:00,12.2,12.24,12.14,12.2,92908.0,12.2,12.24,12.14,12.2,92908.0
2019-01-07 09:40:00,12.21,12.24,12.18,12.18,61348.0,12.21,12.24,12.18,12.18,61348.0
2019-01-07 09:50:00,12.17,12.17,12.09,12.1,144408.0,12.17,12.17,12.09,12.1,144408.0
2019-01-07 10:00:00,12.11,12.14,12.1,12.1,133740.0,12.11,12.14,12.1,12.1,133740.0
2019-01-07 10:10:00,12.09,12.1,12.06,12.06,137324.0,12.09,12.1,12.06,12.06,137324.0
2019-01-07 10:20:00,12.05,12.08,12.03,12.06,131800.0,12.05,12.08,12.03,12.06,131800.0
2019-01-07 10:30:00,12.07,12.1,12.06,12.08,108964.0,12.07,12.1,12.06,12.08,108964.0
2019-01-07 10:40:00,12.08,12.1,12.07,12.09,112748.0,12.08,12.1,12.07,12.09,112748.0
2019-01-07 10:50:00,12.09,12.11,12.06,12.09,159804.0,12.09,12.11,12.06,12.09,159804.0
2019-01-07 11:00:00,12.09,12.11,12.07,12.1,151140.0,12.09,12.11,12.07,12.1,151140.0
2019-01-07 11:10:00,12.1,12.13,12.09,12.13,131712.0,12.1,12.13,12.09,12.13,131712.0
2019-01-07 11:20:00,12.14,12.18,12.13,12.18,191348.0,12.14,12.18,12.13,12.18,191348.0
2019-01-07 11:30:00,12.18,12.22,12.17,12.2,138340.0,12.18,12.22,12.17,12.2,138340.0
2019-01-07 11:40:00,12.2,12.21,12.15,12.21,189248.0,12.2,12.21,12.15,12.21,189248.0
2019-01-07 11:50:00,12.21,12.22,12.19,12.21,86012.0,12.21,12.22,12.19,12.21,86012.0
2019-01-07 12:00:00,12.21,12.22,12.18,12.19,91660.0,12.21,12.22,12.18,12.19,91660.0
2019-01-07 12:10:00,12.18,12.22,12.18,12.21,68052.0,12.18,12.22,12.18,12.21,68052.0
2019-01-07 12:20:00,12.21,12.26,12.21,12.24,104840.0,12.21,12.26,12.21,12.24,104840.0
2019-01-07 12:30:00,12.24,12.26,12.23,12.26,75584.0,12.24,12.26,12.23,12.26,75584.0
2019-01-07 12:40:00,12.26,12.28,12.24,12.27,41112.0,12.26,12.28,12.24,12.27,41112.0
2019-01-07 12:50:00,12.27,12.28,12.25,12.27,50460.0,12.27,12.28,12.25,12.27,50460.0
2019-01-07 13:00:00,12.27,12.3,12.27,12.3,45020.0,12.27,12.3,12.27,12.3,45020.0
2019-01-07 13:10:00,12.3,12.33,12.29,12.32,68832.0,12.3,12.33,12.29,12.32,68832.0
2019-01-07 13:20:00,12.32,12.32,12.28,12.3,57216.0,12.32,12.32,12.28,12.3,57216.0
2019-01-07 13:30:00,12.3,12.31,12.29,12.31,70180.0,12.3,12.31,12.29,12.31,70180.0
2019-01-07 13:40:00,12.31,12.31,12.26,12.26,80908.0,12.31,12.31,12.26,12.26,80908.0
2019-01-07 13:50:00,12.26,12.26,12.22,12.22,63000.0,12.26,12.26,12.22,12.22,63000.0
2019-01-07 14:00:00,12.22,12.23,12.22,12.22,66868.0,12.22,12.23,12.22,12.22,66868.0
2019-01-07 14:10:00,12.22,12.23,12.2,12.22,105168.0,12.22,12.23,12.2,12.22,105168.0
2019-01-07 14:20:00,12.22,12.24,12.2,12.21,103312.0,12.22,12.24,12.2,12.21,103312.0
2019-01-07 14:30:00,12.2,12.21,12.18,12.19,50272.0,12.2,12.21,12.18,12.19,50272.0
2019-01-07 14:40:00,12.19,12.2,12.18,12.19,61576.0,12.19,12.2,12.18,12.19,61576.0
2019-01-07 14:50:00,12.19,12.19,12.17,12.18,91604.0,12.19,12.19,12.17,12.18,91604.0
2019-01-07 15:00:00,12.18,12.21,12.17,12.21,59488.0,12.18,12.21,12.17,12.21,59488.0
2019-01-07 15:10:00,12.21,12.22,12.2,12.22,95772.0,12.21,12.22,12.2,12.22,95772.0
2019-01-07 15:20:00,12.23,12.23,12.22,12.23,79064.0,12.23,12.23,12.22,12.23,79064.0
2019-01-07 15:30:00,12.23,12.24,12.2,12.22,115940.0,12.23,12.24,12.2,12.22,115940.0
2019-01-07 15:40:00,12.22,12.24,12.22,12.23,176956.0,12.22,12.24,12.22,12.23,176956.0
2019-01-07 15:50:00,12.23,12.23,12.2,12.21,460840.0,12.23,12.23,12.2,12.21,460840.0
2019-01-08 09:30:00,12.29,12.42,12.29,12.38,93992.0,12.29,12.42,12.29,12.38,93992.0
2019-01-08 09:40:00,12.38,12.4,12.33,12.33,35684.0,12.38,12.4,12.33,12.33,35684.0
2019-01-08 09:50:00,12.33,12.34,12.3,12.32,31224.0,12.33,12.34,12.3,12.32,31224.0
2019-01-08 10:00:00,12.33,12.39,12.33,12.36,80560.0,12.33,12.39,12.33,12.36,80560.0
2019-01-08 10:10:00,12.36,12.36,12.28,12.28,102816.0,12.36,12.36,12.28,12.28,102816.0
2019-01-08 10:20:00,12.29,12.31,12.28,12.29,98684.0,12.29,12.31,12.28,12.29,98684.0
2019-01-08 10:30:00,12.29,12.33,12.28,12.3,120664.0,12.29,12.33,12.28,12.3,120664.0
2019-01-08 10:40:00,12.31,12.31,12.22,12.25,57512.0,12.31,12.31,12.22,12.25,57512.0
2019-01-08 10:50:00,12.25,12.26,12.21,12.24,69024.0,12.25,12.26,12.21,12.24,69024.0
2019-01-08 11:00:00,12.24,12.27,12.23,12.27,139532.0,12.24,12.27,12.23,12.27,139532.0
2019-01-08 11:10:00,12.27,12.27,12.19,12.2,91452.0,12.27,12.27,12.19,12.2,91452.0
2019-01-08 11:20:00,12.2,12.21,12.17,12.18,91428.0,12.2,12.21,12.17,12.18,91428.0
2019-01-08 11:30:00,12.17,12.17,12.15,12.17,68452.0,12.17,12.17,12.15,12.17,68452.0
2019-01-08 11:40:00,12.17,12.2,12.17,12.19,58524.0,12.17,12.2,12.17,12.19,58524.0
2019-01-08 11:50:00,12.18,12.22,12.17,12.21,75100.0,12.18,12.22,12.17,12.21,75100.0
2019-01-08 12:00:00,12.22,12.23,12.21,12.22,61688.0,12.22,12.23,12.21,12.22,61688.0
2019-01-08 12:10:00,12.24,12.27,12.23,12.26,45092.0,12.24,12.27,12.23,12.26,45092.0
2019-01-08 12:20:00,12.26,12.29,12.25,12.27,46320.0,12.26,12.29,12.25,12.27,46320.0
2019-01-08 12:30:00,12.26,12.27,12.24,12.25,45512.0,12.26,12.27,12.24,12.25,45512.0
2019-01-08 12:40:00,12.26,12.27,12.22,12.22,52872.0,12.26,12.27,12.22,12.22,52872.0
2019-01-08 12:50:00,12.22,12.29,12.22,12.28,86680.0,12.22,12.29,12.22,12.28,86680.0
2019-01-08 13:00:00,12.28,12.3,12.27,12.29,46304.0,12.28,12.3,12.27,12.29,46304.0
2019-01-08 13:10:00,12.3,12.33,12.29,12.3,37980.0,12.3,12.33,12.29,12.3,37980.0
2019-01-08 13:20:00,12.31,12.32,12.3,12.32,35360.0,12.31,12.32,12.3,12.32,35360.0
2019-01-08 13:30:00,12.32,12.34,12.32,12.34,34440.0,12.32,12.34,12.32,12.34,34440.0
2019-01-08 13:40:00,12.34,12.34,12.31,12.33,54268.0,12.34,12.34,12.31,12.33,54268.0
2019-01-08 13:50:00,12.34,12.37,12.34,12.36,86700.0,12.34,12.37,12.34,12.36,86700.0
2019-01-08 14:00:00,12.36,12.37,12.35,12.35,72972.0,12.36,12.37,12.35,12.35,72972.0
2019-01-08 14:10:00,12.35,12.38,12.35,12.37,57372.0,12.35,12.38,12.35,12.37,57372.0
2019-01-08 14:20:00,12.37,12.37,12.34,12.35,51184.0,12.37,12.37,12.34,12.35,51184.0
2019-01-08 14:30:00,12.35,12.38,12.35,12.38,65856.0,12.35,12.38,12.35,12.38,65856.0
2019-01-08 14:40:00,12.38,12.39,12.36,12.38,82500.0,12.38,12.39,12.36,12.38,82500.0
2019-01-08 14:50:00,12.38,12.38,12.36,12.37,62704.0,12.38,12.38,12.36,12.37,62704.0
2019-01-08 15:00:00,12.37,12.38,12.34,12.36,58316.0,12.37,12.38,12.34,12.36,58316.0
2019-01-08 15:10:00,12.36,12.38,12.35,12.38,54552.0,12.36,12.38,12.35,12.38,54552.0
2019-01-08 15:20:00,12.38,12.38,12.36,12.38,55640.0,12.38,12.38,12.36,12.38,55640.0
2019-01-08 15:30:00,12.38,12.41,12.38,12.4,89272.0,12.38,12.41,12.38,12.4,89272.0
2019-01-08 15:40:00,12.4,12.41,12.38,12.4,144824.0,12.4,12.41,12.38,12.4,144824.0
2019-01-08 15:50:00,12.4,12.42,12.38,12.4,303000.0,12.4,12.42,12.38,12.4,303000.0
2019-01-09 09:30:00,12.43,12.53,12.43,12.48,52484.0,12.43,12.53,12.43,12.48,52484.0
2019-01-09 09:40:00,12.46,12.49,12.43,12.47,91304.0,12.46,12.49,12.43,12.47,91304.0
2019-01-09 09:50:00,12.48,12.55,12.47,12.53,43232.0,12.48,12.55,12.47,12.53,43232.0
2019-01-09 10:00:00,12.53,12.56,12.49,12.56,77316.0,12.53,12.56,12.49,12.56,77316.0
2019-01-09 10:10:00,12.56,12.58,12.53,12.58,73892.0,12.56,12.58,12.53,12.58,73892.0
2019-01-09 10:20:00,12.58,12.64,12.58,12.61,169212.0,12.58,12.64,12.58,12.61,169212.0
2019-01-09 10:30:00,12.61,12.61,12.56,12.57,177792.0,12.61,12.61,12.56,12.57,177792.0
2019-01-09 10:40:00,12.56,12.59,12.53,12.59,101028.0,12.56,12.59,12.53,12.59,101028.0
2019-01-09 10:50:00,12.59,12.6,12.55,12.56,77720.0,12.59,12.6,12.55,12.56,77720.0
2019-01-09 11:00:00,12.56,12.59,12.54,12.58,74948.0,12.56,12.59,12.54,12.58,74948.0
2019-01-09 11:10:00,12.58,12.62,12.58,12.61,142424.0,12.58,12.62,12.58,12.61,142424.0
2019-01-09 11:20:00,12.61,12.64,12.6,12.63,67248.0,12.61,12.64,12.6,12.63,67248.0
2019-01-09 11:30:00,12.62,12.63,12.6,12.61,63464.0,12.62,12.63,12.6,12.61,63464.0
2019-01-09 11:40:00,12.61,12.65,12.6,12.64,60076.0,12.61,12.65,12.6,12.64,60076.0
2019-01-09 11:50:00,12.64,12.67,12.63,12.65,85684.0,12.64,12.67,12.63,12.65,85684.0
2019-01-09 12:00:00,12.65,12.68,12.63,12.63,109960.0,12.65,12.68,12.63,12.63,109960.0
2019-01-09 12:10:00,12.63,12.66,12.62,12.63,100500.0,12.63,12.66,12.62,12.63,100500.0
2019-01-09 12:20:00,12.63,12.63,12.58,12.59,163480.0,12.63,12.63,12.58,12.59,163480.0
2019-01-09 12:30:00,12.59,12.62,12.58,12.61,100460.0,12.59,12.62,12.58,12.61,100460.0
2019-01-09 12:40:00,12.61,12.63,12.61,12.62,47544.0,12.61,12.63,12.61,12.62,47544.0
2019-01-09 12:50:00,12.62,12.62,12.58,12.59,85696.0,12.62,12.62,12.58,12.59,85696.0
2019-01-09 13:00:00,12.6,12.6,12.56,12.57,80088.0,12.6,12.6,12.56,12.57,80088.0
2019-01-09 13:10:00,12.57,12.6,12.56,12.58,72744.0,12.57,12.6,12.56,12.58,72744.0
2019-01-09 13:20:00,12.57,12.58,12.56,12.58,68516.0,12.57,12.58,12.56,12.58,68516.0
2019-01-09 13:30:00,12.58,12.58,12.52,12.52,92052.0,12.58,12.58,12.52,12.52,92052.0
2019-01-09 13:40:00,12.52,12.54,12.52,12.53,62940.0,12.52,12.54,12.52,12.53,62940.0
2019-01-09 13:50:00,12.53,12.55,12.51,12.55,61832.0,12.53,12.55,12.51,12.55,61832.0
2019-01-09 14:00:00,12.55,12.61,12.55,12.6,110552.0,12.55,12.61,12.55,12.6,110552.0
2019-01-09 14:10:00,12.6,12.6,12.53,12.53,146636.0,12.6,12.6,12.53,12.53,146636.0
2019-01-09 14:20:00,12.53,12.55,12.52,12.55,107640.0,12.53,12.55,12.52,12.55,107640.0
2019-01-09 14:30:00,12.55,12.58,12.53,12.57,81344.0,12.55,12.58,12.53,12.57,81344.0
2019-01-09 14:40:00,12.57,12.61,12.56,12.6,62476.0,12.57,12.61,12.56,12.6,62476.0
2019-01-09 14:50:00,12.61,12.61,12.58,12.58,90208.0,12.61,12.61,12.58,12.58,90208.0
2019-01-09 15:00:00,12.58,12.61,12.58,12.6,87908.0,12.58,12.61,12.58,12.6,87908.0
2019-01-09 15:10:00,12.61,12.61,12.58,12.59,48372.0,12.61,12.61,12.58,12.59,48372.0
2019-01-09 15:20:00,12.59,12.61,12.59,12.59,63052.0,12.59,12.61,12.59,12.59,63052.0
2019-01-09 15:30:00,12.59,12.6,12.57,12.58,94348.0,12.59,12.6,12.57,12.58,94348.0
2019-01-09 15:40:00,12.58,12.58,12.55,12.55,140072.0,12.58,12.58,12.55,12.55,140072.0
2019-01-09 15:50:00,12.55,12.58,12.55,12.58,403100.0,12.55,12.58,12.55,12.58,403100.0
2019-01-10 09:30:00,12.52,12.53,12.44,12.5,64424.0,12.52,12.53,12.44,12.5,64424.0
2019-01-10 09:40:00,12.47,12.53,12.47,12.49,23548.0,12.47,12.53,12.47,12.49,23548.0
2019-01-10 09:50:00,12.49,12.5,12.44,12.45,38632.0,12.49,12.5,12.44,12.45,38632.0
2019-01-10 10:00:00,12.45,12.49,12.44,12.49,31636.0,12.45,12.49,12.44,12.49,31636.0
2019-01-10 10:10:00,12.49,12.5,12.46,12.5,62084.0,12.49,12.5,12.46,12.5,62084.0
2019-01-10 10:20:00,12.5,12.56,12.5,12.56,44660.0,12.5,12.56,12.5,12.56,44660.0
2019-01-10 10:30:00,12.55,12.58,12.54,12.57,29884.0,12.55,12.58,12.54,12.57,29884.0
2019-01-10 10:40:00,12.56,12.56,12.52,12.53,32380.0,12.56,12.56,12.52,12.53,32380.0
2019-01-10 10:50:00,12.54,12.58,12.54,12.57,33292.0,12.54,12.58,12.54,12.57,33292.0
2019-01-10 11:00:00,12.57,12.57,12.53,12.54,38972.0,12.57,12.57,12.53,12.54,38972.0
2019-01-10 11:10:00,12.53,12.56,12.52,12.53,71608.0,12.53,12.56,12.52,12.53,71608.0
2019-01-10 11:20:00,12.53,12.55,12.52,12.53,65276.0,12.53,12.55,12.52,12.53,65276.0
2019-01-10 11:30:00,12.53,12.58,12.53,12.58,22528.0,12.53,12.58,12.53,12.58,22528.0
2019-01-10 11:40:00,12.58,12.58,12.55,12.55,27200.0,12.58,12.58,12.55,12.55,27200.0
2019-01-10 11:50:00,12.56,12.58,12.54,12.58,30300.0,12.56,12.58,12.54,12.58,30300.0
2019-01-10 12:00:00,12.58,12.59,12.56,12.56,24200.0,12.58,12.59,12.56,12.56,24200.0
2019-01-10 12:10:00,12.55,12.58,12.55,12.57,24768.0,12.55,12.58,12.55,12.57,24768.0
2019-01-10 12:20:00,12.57,12.59,12.57,12.59,36060.0,12.57,12.59,12.57,12.59,36060.0
2019-01-10 12:30:00,12.59,12.59,12.56,12.57,42520.0,12.59,12.59,12.56,12.57,42520.0
2019-01-10 12:40:00,12.56,12.58,12.54,12.58,53388.0,12.56,12.58,12.54,12.58,53388.0
2019-01-10 12:50:00,12.57,12.6,12.56,12.56,23868.0,12.57,12.6,12.56,12.56,23868.0
2019-01-10 13:00:00,12.56,12.56,12.52,12.52,30976.0,12.56,12.56,12.52,12.52,30976.0
2019-01-10 13:10:00,12.51,12.53,12.49,12.5,48980.0,12.51,12.53,12.49,12.5,48980.0
2019-01-10 13:20:00,12.49,12.52,12.49,12.51,30500.0,12.49,12.52,12.49,12.51,30500.0
2019-01-10 13:30:00,12.52,12.52,12.49,12.49,25316.0,12.52,12.52,12.49,12.49,25316.0
2019-01-10 13:40:00,12.48,12.49,12.47,12.49,28232.0,12.48,12.49,12.47,12.49,28232.0
2019-01-10 13:50:00,12.49,12.53,12.49,12.53,41892.0,12.49,12.53,12.49,12.53,41892.0
2019-01-10 14:00:00,12.53,12.58,12.53,12.57,47808.0,12.53,12.58,12.53,12.57,47808.0
2019-01-10 14:10:00,12.58,12.61,12.58,12.61,87640.0,12.58,12.61,12.58,12.61,87640.0
2019-01-10 14:20:00,12.61,12.62,12.58,12.59,77000.0,12.61,12.62,12.58,12.59,77000.0
2019-01-10 14:30:00,12.59,12.61,12.58,12.58,36144.0,12.59,12.61,12.58,12.58,36144.0
2019-01-10 14:40:00,12.59,12.62,12.58,12.58,48276.0,12.59,12.62,12.58,12.58,48276.0
2019-01-10 14:50:00,12.58,12.59,12.56,12.59,48216.0,12.58,12.59,12.56,12.59,48216.0
2019-01-10 15:00:00,12.59,12.61,12.59,12.59,39956.0,12.59,12.61,12.59,12.59,39956.0
2019-01-10 15:10:00,12.59,12.61,12.58,12.6,46736.0,12.59,12.61,12.58,12.6,46736.0
2019-01-10 15:20:00,12.6,12.62,12.59,12.61,26084.0,12.6,12.62,12.59,12.61,26084.0
2019-01-10 15:30:00,12.61,12.63,12.6,12.62,142936.0,12.61,12.63,12.6,12.62,142936.0
2019-01-10 15:40:00,12.62,12.64,12.62,12.63,158108.0,12.62,12.64,12.62,12.63,158108.0
2019-01-10 15:50:00,12.63,12.66,12.63,12.65,276992.0,12.63,12.66,12.63,12.65,276992.0
2019-01-11 09:30:00,12.57,12.61,12.41,12.53,174256.0,12.57,12.61,12.41,12.53,174256.0
2019-01-11 09:40:00,12.54,12.56,12.52,12.53,15204.0,12.54,12.56,12.52,12.53,15204.0
2019-01-11 09:50:00,12.53,12.57,12.49,12.57,41964.0,12.53,12.57,12.49,12.57,41964.0
2019-01-11 10:00:00,12.56,12.6,12.56,12.6,50564.0,12.56,12.6,12.56,12.6,50564.0
2019-01-11 10:10:00,12.61,12.61,12.57,12.6,30992.0,12.61,12.61,12.57,12.6,30992.0
2019-01-11 10:20:00,12.59,12.61,12.56,12.56,58972.0,12.59,12.61,12.56,12.56,58972.0
2019-01-11 10:30:00,12.56,12.59,12.55,12.59,43560.0,12.56,12.59,12.55,12.59,43560.0
2019-01-11 10:40:00,12.59,12.59,12.56,12.59,51304.0,12.59,12.59,12.56,12.59,51304.0
2019-01-11 10:50:00,12.59,12.63,12.58,12.62,66744.0,12.59,12.63,12.58,12.62,66744.0
2019-01-11 11:00:00,12.63,12.64,12.6,12.61,59460.0,12.63,12.64,12.6,12.61,59460.0
2019-01-11 11:10:00,12.61,12.61,12.58,12.6,63596.0,12.61,12.61,12.58,12.6,63596.0
2019-01-11 11:20:00,12.6,12.61,12.59,12.6,43028.0,12.6,12.61,12.59,12.6,43028.0
2019-01-11 11:30:00,12.6,12.63,12.6,12.62,42296.0,12.6,12.63,12.6,12.62,42296.0
2019-01-11 11:40:00,12.62,12.65,12.61,12.65,55236.0,12.62,12.65,12.61,12.65,55236.0
2019-01-11 11:50:00,12.64,12.67,12.63,12.67,54400.0,12.64,12.67,12.63,12.67,54400.0
2019-01-11 12:00:00,12.67,12.68,12.63,12.63,54460.0,12.67,12.68,12.63,12.63,54460.0
2019-01-11 12:10:00,12.63,12.66,12.61,12.66,87484.0,12.63,12.66,12.61,12.66,87484.0
2019-01-11 12:20:00,12.66,12.67,12.65,12.66,31228.0,12.66,12.67,12.65,12.66,31228.0
2019-01-11 12:30:00,12.66,12.68,12.64,12.66,41796.0,12.66,12.68,12.64,12.66,41796.0
2019-01-11 12:40:00,12.67,12.67,12.65,12.66,20000.0,12.67,12.67,12.65,12.66,20000.0
2019-01-11 12:50:00,12.66,12.67,12.64,12.65,34284.0,12.66,12.67,12.64,12.65,34284.0
2019-01-11 13:00:00,12.65,12.68,12.63,12.67,96136.0,12.65,12.68,12.63,12.67,96136.0
2019-01-11 13:10:00,12.67,12.68,12.65,12.68,74072.0,12.67,12.68,12.65,12.68,74072.0
2019-01-11 13:20:00,12.68,12.68,12.65,12.67,66132.0,12.68,12.68,12.65,12.67,66132.0
2019-01-11 13:30:00,12.66,12.67,12.64,12.66,78884.0,12.66,12.67,12.64,12.66,78884.0
2019-01-11 13:40:00,12.67,12.68,12.66,12.67,59980.0,12.67,12.68,12.66,12.67,59980.0
2019-01-11 13:50:00,12.67,12.69,12.67,12.68,82720.0,12.67,12.69,12.67,12.68,82720.0
2019-01-11 14:00:00,12.69,12.71,12.68,12.71,40500.0,12.69,12.71,12.68,12.71,40500.0
2019-01-11 14:10:00,12.71,12.71,12.69,12.69,34080.0,12.71,12.71,12.69,12.69,34080.0
2019-01-11 14:20:00,12.69,12.71,12.68,12.71,34900.0,12.69,12.71,12.68,12.71,34900.0
2019-01-11 14:30:00,12.7,12.71,12.68,12.68,61476.0,12.7,12.71,12.68,12.68,61476.0
2019-01-11 14:40:00,12.69,12.69,12.67,12.67,45712.0,12.69,12.69,12.67,12.67,45712.0
2019-01-11 14:50:00,12.67,12.67,12.65,12.66,93352.0,12.67,12.67,12.65,12.66,93352.0
2019-01-11 15:00:00,12.66,12.68,12.66,12.67,46100.0,12.66,12.68,12.66,12.67,46100.0
2019-01-11 15:10:00,12.67,12.67,12.66,12.67,44920.0,12.67,12.67,12.66,12.67,44920.0
2019-01-11 15:20:00,12.67,12.68,12.65,12.65,103096.0,12.67,12.68,12.65,12.65,103096.0
2019-01-11 15:30:00,12.65,12.69,12.65,12.68,157352.0,12.65,12.69,12.65,12.68,157352.0
2019-01-11 15:40:00,12.68,12.69,12.67,12.67,103928.0,12.68,12.69,12.67,12.67,103928.0
2019-01-11 15:50:00,12.67,12.68,12.66,12.67,207780.0,12.67,12.68,12.66,12.67,207780.0
2019-01-14 09:30:00,12.58,12.58,12.55,12.58,32772.0,12.58,12.58,12.55,12.58,32772.0
2019-01-14 09:40:00,12.57,12.59,12.56,12.57,12080.0,12.57,12.59,12.56,12.57,12080.0
2019-01-14 09:50:00,12.58,12.61,12.56,12.58,14632.0,12.58,12.61,12.56,12.58,14632.0
2019-01-14 10:00:00,12.58,12.61,12.57,12.61,13192.0,12.58,12.61,12.57,12.61,13192.0
2019-01-14 10:10:00,12.61,12.62,12.59,12.62,20148.0,12.61,12.62,12.59,12.62,20148.0
2019-01-14 10:20:00,12.62,12.63,12.62,12.62,9336.0,12.62,12.63,12.62,12.62,9336.0
2019-01-14 10:30:00,12.63,12.65,12.61,12.64,41960.0,12.63,12.65,12.61,12.64,41960.0
2019-01-14 10:40:00,12.65,12.67,12.63,12.63,43732.0,12.65,12.67,12.63,12.63,43732.0
2019-01-14 10:50:00,12.63,12.65,12.61,12.63,13584.0,12.63,12.65,12.61,12.63,13584.0
2019-01-14 11:00:00,12.63,12.63,12.6,12.6,38436.0,12.63,12.63,12.6,12.6,38436.0
2019-01-14 11:10:00,12.6,12.61,12.56,12.56,15912.0,12.6,12.61,12.56,12.56,15912.0
2019-01-14 11:20:00,12.56,12.61,12.56,12.6,73468.0,12.56,12.61,12.56,12.6,73468.0
2019-01-14 11:30:00,12.6,12.63,12.59,12.63,15448.0,12.6,12.63,12.59,12.63,15448.0
2019-01-14 11:40:00,12.63,12.64,12.62,12.62,16792.0,12.63,12.64,12.62,12.62,16792.0
2019-01-14 11:50:00,12.62,12.62,12.56,12.56,83868.0,12.62,12.62,12.56,12.56,83868.0
2019-01-14 12:00:00,12.56,12.58,12.53,12.56,51372.0,12.56,12.58,12.53,12.56,51372.0
2019-01-14 12:10:00,12.56,12.59,12.56,12.58,65272.0,12.56,12.59,12.56,12.58,65272.0
2019-01-14 12:20:00,12.57,12.58,12.55,12.57,92776.0,12.57,12.58,12.55,12.57,92776.0
2019-01-14 12:30:00,12.57,12.57,12.55,12.56,33384.0,12.57,12.57,12.55,12.56,33384.0
2019-01-14 12:40:00,12.56,12.61,12.56,12.59,56912.0,12.56,12.61,12.56,12.59,56912.0
2019-01-14 12:50:00,12.59,12.6,12.58,12.58,36900.0,12.59,12.6,12.58,12.58,36900.0
2019-01-14 13:00:00,12.58,12.58,12.55,12.56,52988.0,12.58,12.58,12.55,12.56,52988.0
2019-01-14 13:10:00,12.57,12.59,12.57,12.58,39364.0,12.57,12.59,12.57,12.58,39364.0
2019-01-14 13:20:00,12.59,12.6,12.59,12.59,21004.0,12.59,12.6,12.59,12.59,21004.0
2019-01-14 13:30:00,12.59,12.6,12.59,12.6,18940.0,12.59,12.6,12.59,12.6,18940.0
2019-01-14 13:40:00,12.6,12.61,12.58,12.59,41748.0,12.6,12.61,12.58,12.59,41748.0
2019-01-14 13:50:00,12.59,12.6,12.58,12.59,35472.0,12.59,12.6,12.58,12.59,35472.0
2019-01-14 14:00:00,12.59,12.59,12.57,12.57,34600.0,12.59,12.59,12.57,12.57,34600.0
2019-01-14 14:10:00,12.57,12.57,12.55,12.55,33136.0,12.57,12.57,12.55,12.55,33136.0
2019-01-14 14:20:00,12.55,12.56,12.53,12.54,47732.0,12.55,12.56,12.53,12.54,47732.0
2019-01-14 14:30:00,12.55,12.55,12.53,12.53,35860.0,12.55,12.55,12.53,12.53,35860.0
2019-01-14 14:40:00,12.54,12.54,12.52,12.52,78564.0,12.54,12.54,12.52,12.52,78564.0
2019-01-14 14:50:00,12.53,12.53,12.52,12.52,58960.0,12.53,12.53,12.52,12.52,58960.0
2019-01-14 15:00:00,12.52,12.53,12.51,12.51,48752.0,12.52,12.53,12.51,12.51,48752.0
2019-01-14 15:10:00,12.51,12.55,12.5,12.54,120832.0,12.51,12.55,12.5,12.54,120832.0
2019-01-14 15:20:00,12.54,12.55,12.53,12.53,52656.0,12.54,12.55,12.53,12.53,52656.0
2019-01-14 15:30:00,12.53,12.54,12.49,12.49,94616.0,12.53,12.54,12.49,12.49,94616.0
2019-01-14 15:40:00,12.49,12.49,12.47,12.47,101352.0,12.49,12.49,12.47,12.47,101352.0
2019-01-14 15:50:00,12.48,12.5,12.47,12.48,334836.0,12.48,12.5,12.47,12.48,334836.0
2019-01-15 09:30:00,12.51,12.55,12.49,12.53,83264.0,12.51,12.55,12.49,12.53,83264.0
2019-01-15 09:40:00,12.53,12.55,12.41,12.43,285364.0,12.53,12.55,12.41,12.43,285364.0
2019-01-15 09:50:00,12.44,12.45,12.39,12.4,109748.0,12.44,12.45,12.39,12.4,109748.0
2019-01-15 10:00:00,12.4,12.46,12.4,12.4,137640.0,12.4,12.46,12.4,12.4,137640.0
2019-01-15 10:10:00,12.4,12.41,12.34,12.36,102040.0,12.4,12.41,12.34,12.36,102040.0
2019-01-15 10:20:00,12.37,12.37,12.34,12.36,58048.0,12.37,12.37,12.34,12.36,58048.0
2019-01-15 10:30:00,12.36,12.37,12.32,12.34,68844.0,12.36,12.37,12.32,12.34,68844.0
2019-01-15 10:40:00,12.35,12.37,12.31,12.33,90308.0,12.35,12.37,12.31,12.33,90308.0
2019-01-15 10:50:00,12.33,12.38,12.33,12.38,82552.0,12.33,12.38,12.33,12.38,82552.0
2019-01-15 11:00:00,12.38,12.39,12.36,12.37,61380.0,12.38,12.39,12.36,12.37,61380.0
2019-01-15 11:10:00,12.37,12.38,12.35,12.37,88480.0,12.37,12.38,12.35,12.37,88480.0
2019-01-15 11:20:00,12.37,12.39,12.36,12.37,88612.0,12.37,12.39,12.36,12.37,88612.0
2019-01-15 11:30:00,12.38,12.38,12.36,12.37,67188.0,12.38,12.38,12.36,12.37,67188.0
2019-01-15 11:40:00,12.37,12.38,12.36,12.38,66396.0,12.37,12.38,12.36,12.38,66396.0
2019-01-15 11:50:00,12.38,12.38,12.35,12.38,68552.0,12.38,12.38,12.35,12.38,68552.0
2019-01-15 12:00:00,12.38,12.4,12.37,12.38,100156.0,12.38,12.4,12.37,12.38,100156.0
2019-01-15 12:10:00,12.38,12.43,12.31,12.38,2305868.0,12.38,12.43,12.31,12.38,2305868.0
2019-01-15 12:20:00,12.38,12.41,12.37,12.37,636756.0,12.38,12.41,12.37,12.37,636756.0
2019-01-15 12:30:00,12.37,12.38,12.35,12.36,222004.0,12.37,12.38,12.35,12.36,222004.0
2019-01-15 12:40:00,12.36,12.37,12.35,12.36,70412.0,12.36,12.37,12.35,12.36,70412.0
2019-01-15 12:50:00,12.35,12.36,12.33,12.34,62148.0,12.35,12.36,12.33,12.34,62148.0
2019-01-15 13:00:00,12.33,12.34,12.32,12.33,70712.0,12.33,12.34,12.32,12.33,70712.0
2019-01-15 13:10:00,12.33,12.33,12.29,12.32,78156.0,12.33,12.33,12.29,12.32,78156.0
2019-01-15 13:20:00,12.32,12.34,12.31,12.34,116848.0,12.32,12.34,12.31,12.34,116848.0
2019-01-15 13:30:00,12.34,12.35,12.34,12.34,52744.0,12.34,12.35,12.34,12.34,52744.0
2019-01-15 13:40:00,12.34,12.35,12.33,12.34,47048.0,12.34,12.35,12.33,12.34,47048.0
2019-01-15 13:50:00,12.34,12.35,12.34,12.35,61900.0,12.34,12.35,12.34,12.35,61900.0
2019-01-15 14:00:00,12.35,12.38,12.35,12.38,231188.0,12.35,12.38,12.35,12.38,231188.0
2019-01-15 14:10:00,12.38,12.38,12.36,12.38,117396.0,12.38,12.38,12.36,12.38,117396.0
2019-01-15 14:20:00,12.38,12.38,12.35,12.35,103712.0,12.38,12.38,12.35,12.35,103712.0
2019-01-15 14:30:00,12.35,12.36,12.33,12.34,108428.0,12.35,12.36,12.33,12.34,108428.0
2019-01-15 14:40:00,12.35,12.36,12.34,12.34,103000.0,12.35,12.36,12.34,12.34,103000.0
2019-01-15 14:50:00,12.34,12.36,12.34,12.36,142876.0,12.34,12.36,12.34,12.36,142876.0
2019-01-15 15:00:00,12.36,12.36,12.34,12.35,158152.0,12.36,12.36,12.34,12.35,158152.0
2019-01-15 15:10:00,12.35,12.36,12.34,12.35,106092.0,12.35,12.36,12.34,12.35,106092.0
2019-01-15 15:20:00,12.35,12.35,12.33,12.34,85332.0,12.35,12.35,12.33,12.34,85332.0
2019-01-15 15:30:00,12.34,12.34,12.33,12.34,106640.0,12.34,12.34,12.33,12.34,106640.0
2019-01-15 15:40:00,12.34,12.35,12.33,12.34,236256.0,12.34,12.35,12.33,12.34,236256.0
2019-01-15 15:50:00,12.34,12.35,12.33,12.34,547192.0,12.34,12.35,12.33,12.34,547192.0
2019-01-16 09:30:00,12.3,12.39,12.28,12.35,82688.0,12.3,12.39,12.28,12.35,82688.0
2019-01-16 09:40:00,12.35,12.38,12.32,12.35,36400.0,12.35,12.38,12.32,12.35,36400.0
2019-01-16 09:50:00,12.34,12.35,12.33,12.34,47668.0,12.34,12.35,12.33,12.34,47668.0
2019-01-16 10:00:00,12.35,12.36,12.33,12.34,91696.0,12.35,12.36,12.33,12.34,91696.0
2019-01-16 10:10:00,12.34,12.36,12.31,12.31,47156.0,12.34,12.36,12.31,12.31,47156.0
2019-01-16 10:20:00,12.31,12.31,12.27,12.29,119212.0,12.31,12.31,12.27,12.29,119212.0
2019-01-16 10:30:00,12.29,12.33,12.28,12.3,266780.0,12.29,12.33,12.28,12.3,266780.0
2019-01-16 10:40:00,12.3,12.34,12.28,12.34,104232.0,12.3,12.34,12.28,12.34,104232.0
2019-01-16 10:50:00,12.34,12.34,12.32,12.33,112312.0,12.34,12.34,12.32,12.33,112312.0
2019-01-16 11:00:00,12.33,12.33,12.3,12.32,53596.0,12.33,12.33,12.3,12.32,53596.0
2019-01-16 11:10:00,12.32,12.34,12.31,12.33,113456.0,12.32,12.34,12.31,12.33,113456.0
2019-01-16 11:20:00,12.34,12.35,12.31,12.34,95988.0,12.34,12.35,12.31,12.34,95988.0
2019-01-16 11:30:00,12.34,12.36,12.33,12.34,41176.0,12.34,12.36,12.33,12.34,41176.0
2019-01-16 11:40:00,12.34,12.35,12.31,12.31,74452.0,12.34,12.35,12.31,12.31,74452.0
2019-01-16 11:50:00,12.31,12.33,12.29,12.32,80556.0,12.31,12.33,12.29,12.32,80556.0
2019-01-16 12:00:00,12.33,12.34,12.32,12.34,53060.0,12.33,12.34,12.32,12.34,53060.0
2019-01-16 12:10:00,12.34,12.34,12.32,12.34,95952.0,12.34,12.34,12.32,12.34,95952.0
2019-01-16 12:20:00,12.34,12.36,12.33,12.35,186680.0,12.34,12.36,12.33,12.35,186680.0
2019-01-16 12:30:00,12.36,12.37,12.33,12.34,200904.0,12.36,12.37,12.33,12.34,200904.0
2019-01-16 12:40:00,12.35,12.36,12.33,12.35,151572.0,12.35,12.36,12.33,12.35,151572.0
2019-01-16 12:50:00,12.35,12.38,12.34,12.38,400272.0,12.35,12.38,12.34,12.38,400272.0
2019-01-16 13:00:00,12.38,12.38,12.34,12.34,69656.0,12.38,12.38,12.34,12.34,69656.0
2019-01-16 13:10:00,12.35,12.36,12.35,12.36,64688.0,12.35,12.36,12.35,12.36,64688.0
2019-01-16 13:20:00,12.35,12.36,12.34,12.34,47688.0,12.35,12.36,12.34,12.34,47688.0
2019-01-16 13:30:00,12.34,12.34,12.31,12.32,57868.0,12.34,12.34,12.31,12.32,57868.0
2019-01-16 13:40:00,12.32,12.34,12.31,12.33,42180.0,12.32,12.34,12.31,12.33,42180.0
2019-01-16 13:50:00,12.33,12.34,12.32,12.32,66796.0,12.33,12.34,12.32,12.32,66796.0
2019-01-16 14:00:00,12.32,12.33,12.31,12.33,145060.0,12.32,12.33,12.31,12.33,145060.0
2019-01-16 14:10:00,12.33,12.36,12.32,12.35,95632.0,12.33,12.36,12.32,12.35,95632.0
2019-01-16 14:20:00,12.35,12.36,12.34,12.35,62980.0,12.35,12.36,12.34,12.35,62980.0
2019-01-16 14:30:00,12.35,12.36,12.34,12.35,146796.0,12.35,12.36,12.34,12.35,146796.0
2019-01-16 14:40:00,12.35,12.37,12.35,12.35,118548.0,12.35,12.37,12.35,12.35,118548.0
2019-01-16 14:50:00,12.35,12.35,12.33,12.33,107284.0,12.35,12.35,12.33,12.33,107284.0
2019-01-16 15:00:00,12.33,12.36,12.33,12.34,143112.0,12.33,12.36,12.33,12.34,143112.0
2019-01-16 15:10:00,12.35,12.35,12.33,12.33,264976.0,12.35,12.35,12.33,12.33,264976.0
2019-01-16 15:20:00,12.33,12.34,12.33,12.34,232668.0,12.33,12.34,12.33,12.34,232668.0
2019-01-16 15:30:00,12.34,12.34,12.31,12.34,271024.0,12.34,12.34,12.31,12.34,271024.0
2019-01-16 15:40:00,12.34,12.34,12.32,12.33,267992.0,12.34,12.34,12.32,12.33,267992.0
2019-01-16 15:50:00,12.34,12.35,12.32,12.33,522680.0,12.34,12.35,12.32,12.33,522680.0
2019-01-17 09:30:00,12.26,12.32,12.26,12.3,54092.0,12.26,12.32,12.26,12.3,54092.0
2019-01-17 09:40:00,12.3,12.32,12.27,12.28,167824.0,12.3,12.32,12.27,12.28,167824.0
2019-01-17 09:50:00,12.28,12.32,12.28,12.3,74048.0,12.28,12.32,12.28,12.3,74048.0
2019-01-17 10:00:00,12.3,12.31,12.27,12.29,43748.0,12.3,12.31,12.27,12.29,43748.0
2019-01-17 10:10:00,12.28,12.3,12.26,12.26,55960.0,12.28,12.3,12.26,12.26,55960.0
2019-01-17 10:20:00,12.26,12.28,12.24,12.26,70468.0,12.26,12.28,12.24,12.26,70468.0
2019-01-17 10:30:00,12.26,12.26,12.22,12.24,96128.0,12.26,12.26,12.22,12.24,96128.0
2019-01-17 10:40:00,12.24,12.27,12.23,12.25,189948.0,12.24,12.27,12.23,12.25,189948.0
2019-01-17 10:50:00,12.24,12.25,12.23,12.23,71024.0,12.24,12.25,12.23,12.23,71024.0
2019-01-17 11:00:00,12.24,12.25,12.22,12.24,284916.0,12.24,12.25,12.22,12.24,284916.0
2019-01-17 11:10:00,12.24,12.26,12.24,12.25,370176.0,12.24,12.26,12.24,12.25,370176.0
2019-01-17 11:20:00,12.25,12.25,12.23,12.24,216756.0,12.25,12.25,12.23,12.24,216756.0
2019-01-17 11:30:00,12.24,12.24,12.23,12.23,546884.0,12.24,12.24,12.23,12.23,546884.0
2019-01-17 11:40:00,12.23,12.26,12.22,12.26,729292.0,12.23,12.26,12.22,12.26,729292.0
2019-01-17 11:50:00,12.26,12.29,12.24,12.28,330260.0,12.26,12.29,12.24,12.28,330260.0
2019-01-17 12:00:00,12.28,12.3,12.27,12.28,180604.0,12.28,12.3,12.27,12.28,180604.0
2019-01-17 12:10:00,12.28,12.29,12.27,12.29,82768.0,12.28,12.29,12.27,12.29,82768.0
2019-01-17 12:20:00,12.29,12.3,12.28,12.3,93616.0,12.29,12.3,12.28,12.3,93616.0
2019-01-17 12:30:00,12.29,12.3,12.28,12.3,90364.0,12.29,12.3,12.28,12.3,90364.0
2019-01-17 12:40:00,12.3,12.34,12.3,12.34,257928.0,12.3,12.34,12.3,12.34,257928.0
2019-01-17 12:50:00,12.34,12.34,12.32,12.32,62824.0,12.34,12.34,12.32,12.32,62824.0
2019-01-17 13:00:00,12.33,12.34,12.32,12.34,63876.0,12.33,12.34,12.32,12.34,63876.0
2019-01-17 13:10:00,12.34,12.36,12.33,12.35,103016.0,12.34,12.36,12.33,12.35,103016.0
2019-01-17 13:20:00,12.36,12.36,12.35,12.36,141620.0,12.36,12.36,12.35,12.36,141620.0
2019-01-17 13:30:00,12.36,12.36,12.35,12.36,161496.0,12.36,12.36,12.35,12.36,161496.0
2019-01-17 13:40:00,12.36,12.39,12.36,12.38,144456.0,12.36,12.39,12.36,12.38,144456.0
2019-01-17 13:50:00,12.38,12.41,12.36,12.41,143064.0,12.38,12.41,12.36,12.41,143064.0
2019-01-17 14:00:00,12.41,12.41,12.39,12.41,73480.0,12.41,12.41,12.39,12.41,73480.0
2019-01-17 14:10:00,12.41,12.41,12.4,12.4,60020.0,12.41,12.41,12.4,12.4,60020.0
2019-01-17 14:20:00,12.4,12.4,12.38,12.38,103884.0,12.4,12.4,12.38,12.38,103884.0
2019-01-17 14:30:00,12.38,12.44,12.38,12.43,118256.0,12.38,12.44,12.38,12.43,118256.0
2019-01-17 14:40:00,12.43,12.49,12.43,12.49,142104.0,12.43,12.49,12.43,12.49,142104.0
2019-01-17 14:50:00,12.49,12.49,12.43,12.44,99928.0,12.49,12.49,12.43,12.44,99928.0
2019-01-17 15:00:00,12.44,12.44,12.38,12.4,186060.0,12.44,12.44,12.38,12.4,186060.0
2019-01-17 15:10:00,12.4,12.42,12.4,12.42,77412.0,12.4,12.42,12.4,12.42,77412.0
2019-01-17 15:20:00,12.42,12.43,12.4,12.43,99136.0,12.42,12.43,12.4,12.43,99136.0
2019-01-17 15:30:00,12.43,12.47,12.43,12.47,149576.0,12.43,12.47,12.43,12.47,149576.0
2019-01-17 15:40:00,12.47,12.47,12.43,12.43,160772.0,12.47,12.47,12.43,12.43,160772.0
2019-01-17 15:50:00,12.43,12.44,12.41,12.44,218308.0,12.43,12.44,12.41,12.44,218308.0
2019-01-18 09:30:00,12.56,12.6,12.51,12.54,438568.0,12.56,12.6,12.51,12.54,438568.0
2019-01-18 09:40:00,12.54,12.61,12.54,12.58,37188.0,12.54,12.61,12.54,12.58,37188.0
2019-01-18 09:50:00,12.59,12.59,12.53,12.53,39728.0,12.59,12.59,12.53,12.53,39728.0
2019-01-18 10:00:00,12.53,12.55,12.48,12.51,71608.0,12.53,12.55,12.48,12.51,71608.0
2019-01-18 10:10:00,12.5,12.56,12.48,12.53,33552.0,12.5,12.56,12.48,12.53,33552.0
2019-01-18 10:20:00,12.53,12.53,12.49,12.49,27100.0,12.53,12.53,12.49,12.49,27100.0
2019-01-18 10:30:00,12.5,12.52,12.49,12.5,35168.0,12.5,12.52,12.49,12.5,35168.0
2019-01-18 10:40:00,12.49,12.54,12.49,12.51,53772.0,12.49,12.54,12.49,12.51,53772.0
2019-01-18 10:50:00,12.51,12.53,12.5,12.52,45388.0,12.51,12.53,12.5,12.52,45388.0
2019-01-18 11:00:00,12.52,12.54,12.5,12.52,47688.0,12.52,12.54,12.5,12.52,47688.0
2019-01-18 11:10:00,12.51,12.51,12.48,12.49,35600.0,12.51,12.51,12.48,12.49,35600.0
2019-01-18 11:20:00,12.49,12.53,12.48,12.52,34836.0,12.49,12.53,12.48,12.52,34836.0
2019-01-18 11:30:00,12.52,12.54,12.51,12.53,42920.0,12.52,12.54,12.51,12.53,42920.0
2019-01-18 11:40:00,12.53,12.54,12.52,12.53,23464.0,12.53,12.54,12.52,12.53,23464.0
2019-01-18 11:50:00,12.53,12.53,12.5,12.51,56776.0,12.53,12.53,12.5,12.51,56776.0
2019-01-18 12:00:00,12.52,12.55,12.51,12.55,52688.0,12.52,12.55,12.51,12.55,52688.0
2019-01-18 12:10:00,12.56,12.58,12.54,12.56,160552.0,12.56,12.58,12.54,12.56,160552.0
2019-01-18 12:20:00,12.56,12.59,12.56,12.57,30460.0,12.56,12.59,12.56,12.57,30460.0
2019-01-18 12:30:00,12.56,12.58,12.55,12.55,33176.0,12.56,12.58,12.55,12.55,33176.0
2019-01-18 12:40:00,12.56,12.57,12.53,12.54,33168.0,12.56,12.57,12.53,12.54,33168.0
2019-01-18 12:50:00,12.54,12.57,12.53,12.56,124240.0,12.54,12.57,12.53,12.56,124240.0
2019-01-18 13:00:00,12.56,12.58,12.56,12.56,27528.0,12.56,12.58,12.56,12.56,27528.0
2019-01-18 13:10:00,12.56,12.56,12.54,12.55,32376.0,12.56,12.56,12.54,12.55,32376.0
2019-01-18 13:20:00,12.55,12.56,12.53,12.53,20800.0,12.55,12.56,12.53,12.53,20800.0
2019-01-18 13:30:00,12.54,12.54,12.51,12.51,28340.0,12.54,12.54,12.51,12.51,28340.0
2019-01-18 13:40:00,12.51,12.53,12.51,12.53,46788.0,12.51,12.53,12.51,12.53,46788.0
2019-01-18 13:50:00,12.53,12.54,12.53,12.54,31060.0,12.53,12.54,12.53,12.54,31060.0
2019-01-18 14:00:00,12.54,12.54,12.52,12.53,35732.0,12.54,12.54,12.52,12.53,35732.0
2019-01-18 14:10:00,12.53,12.53,12.51,12.51,38220.0,12.53,12.53,12.51,12.51,38220.0
2019-01-18 14:20:00,12.51,12.51,12.49,12.49,34328.0,12.51,12.51,12.49,12.49,34328.0
2019-01-18 14:30:00,12.49,12.49,12.48,12.48,48084.0,12.49,12.49,12.48,12.48,48084.0
2019-01-18 14:40:00,12.48,12.49,12.47,12.48,30504.0,12.48,12.49,12.47,12.48,30504.0
2019-01-18 14:50:00,12.48,12.49,12.48,12.49,44640.0,12.48,12.49,12.48,12.49,44640.0
2019-01-18 15:00:00,12.49,12.49,12.47,12.47,33376.0,12.49,12.49,12.47,12.47,33376.0
2019-01-18 15:10:00,12.47,12.5,12.47,12.49,87336.0,12.47,12.5,12.47,12.49,87336.0
2019-01-18 15:20:00,12.5,12.5,12.48,12.49,38136.0,12.5,12.5,12.48,12.49,38136.0
2019-01-18 15:30:00,12.49,12.51,12.49,12.5,50312.0,12.49,12.51,12.49,12.5,50312.0
2019-01-18 15:40:00,12.51,12.52,12.49,12.49,136688.0,12.51,12.52,12.49,12.49,136688.0
2019-01-18 15:50:00,12.49,12.52,12.47,12.51,266264.0,12.49,12.52,12.47,12.51,266264.0
2019-01-22 09:30:00,12.46,12.51,12.41,12.48,55872.0,12.46,12.51,12.41,12.48,55872.0
2019-01-22 09:40:00,12.48,12.49,12.44,12.45,17348.0,12.48,12.49,12.44,12.45,17348.0
2019-01-22 09:50:00,12.45,12.49,12.43,12.48,18724.0,12.45,12.49,12.43,12.48,18724.0
2019-01-22 10:00:00,12.47,12.5,12.47,12.49,43424.0,12.47,12.5,12.47,12.49,43424.0
2019-01-22 10:10:00,12.51,12.54,12.49,12.52,49508.0,12.51,12.54,12.49,12.52,49508.0
2019-01-22 10:20:00,12.52,12.56,12.52,12.55,71000.0,12.52,12.56,12.52,12.55,71000.0
2019-01-22 10:30:00,12.55,12.59,12.55,12.59,52984.0,12.55,12.59,12.55,12.59,52984.0
2019-01-22 10:40:00,12.57,12.58,12.54,12.55,53828.0,12.57,12.58,12.54,12.55,53828.0
2019-01-22 10:50:00,12.56,12.57,12.55,12.55,13200.0,12.56,12.57,12.55,12.55,13200.0
2019-01-22 11:00:00,12.55,12.56,12.52,12.54,32864.0,12.55,12.56,12.52,12.54,32864.0
2019-01-22 11:10:00,12.54,12.56,12.53,12.54,18720.0,12.54,12.56,12.53,12.54,18720.0
2019-01-22 11:20:00,12.54,12.56,12.53,12.53,22556.0,12.54,12.56,12.53,12.53,22556.0
2019-01-22 11:30:00,12.53,12.54,12.52,12.53,15072.0,12.53,12.54,12.52,12.53,15072.0
2019-01-22 11:40:00,12.52,12.53,12.49,12.52,48696.0,12.52,12.53,12.49,12.52,48696.0
2019-01-22 11:50:00,12.51,12.51,12.47,12.47,127592.0,12.51,12.51,12.47,12.47,127592.0
2019-01-22 12:00:00,12.48,12.48,12.46,12.47,68328.0,12.48,12.48,12.46,12.47,68328.0
2019-01-22 12:10:00,12.46,12.47,12.43,12.43,54016.0,12.46,12.47,12.43,12.43,54016.0
2019-01-22 12:20:00,12.44,12.46,12.44,12.44,61064.0,12.44,12.46,12.44,12.44,61064.0
2019-01-22 12:30:00,12.44,12.45,12.42,12.44,69928.0,12.44,12.45,12.42,12.44,69928.0
2019-01-22 12:40:00,12.44,12.45,12.42,12.43,19620.0,12.44,12.45,12.42,12.43,19620.0
2019-01-22 12:50:00,12.44,12.44,12.41,12.41,28216.0,12.44,12.44,12.41,12.41,28216.0
2019-01-22 13:00:00,12.41,12.41,12.38,12.38,33348.0,12.41,12.41,12.38,12.38,33348.0
2019-01-22 13:10:00,12.38,12.4,12.37,12.38,86628.0,12.38,12.4,12.37,12.38,86628.0
2019-01-22 13:20:00,12.38,12.42,12.38,12.42,81292.0,12.38,12.42,12.38,12.42,81292.0
2019-01-22 13:30:00,12.42,12.43,12.41,12.42,44148.0,12.42,12.43,12.41,12.42,44148.0
2019-01-22 13:40:00,12.42,12.43,12.4,12.41,27532.0,12.42,12.43,12.4,12.41,27532.0
2019-01-22 13:50:00,12.41,12.42,12.4,12.42,29856.0,12.41,12.42,12.4,12.42,29856.0
2019-01-22 14:00:00,12.42,12.43,12.41,12.41,38804.0,12.42,12.43,12.41,12.41,38804.0
2019-01-22 14:10:00,12.41,12.43,12.4,12.42,32804.0,12.41,12.43,12.4,12.42,32804.0
2019-01-22 14:20:00,12.43,12.43,12.39,12.4,64000.0,12.43,12.43,12.39,12.4,64000.0
2019-01-22 14:30:00,12.4,12.4,12.37,12.37,57984.0,12.4,12.4,12.37,12.37,57984.0
2019-01-22 14:40:00,12.38,12.38,12.35,12.36,25540.0,12.38,12.38,12.35,12.36,25540.0
2019-01-22 14:50:00,12.36,12.38,12.35,12.37,44580.0,12.36,12.38,12.35,12.37,44580.0
2019-01-22 15:00:00,12.38,12.38,12.33,12.33,72528.0,12.38,12.38,12.33,12.33,72528.0
2019-01-22 15:10:00,12.34,12.37,12.33,12.37,46084.0,12.34,12.37,12.33,12.37,46084.0
2019-01-22 15:20:00,12.38,12.4,12.38,12.4,64024.0,12.38,12.4,12.38,12.4,64024.0
2019-01-22 15:30:00,12.4,12.43,12.38,12.43,112304.0,12.4,12.43,12.38,12.43,112304.0
2019-01-22 15:40:00,12.43,12.44,12.39,12.4,94752.0,12.43,12.44,12.39,12.4,94752.0
2019-01-22 15:50:00,12.4,12.41,12.36,12.41,283604.0,12.4,12.41,12.36,12.41,283604.0
2019-01-23 09:30:00,12.46,12.46,12.38,12.41,66292.0,12.46,12.46,12.38,12.41,66292.0
2019-01-23 09:40:00,12.42,12.47,12.41,12.46,18736.0,12.42,12.47,12.41,12.46,18736.0
2019-01-23 09:50:00,12.46,12.48,12.42,12.43,72604.0,12.46,12.48,12.42,12.43,72604.0
2019-01-23 10:00:00,12.42,12.45,12.42,12.44,34172.0,12.42,12.45,12.42,12.44,34172.0
2019-01-23 10:10:00,12.44,12.45,12.42,12.42,36984.0,12.44,12.45,12.42,12.42,36984.0
2019-01-23 10:20:00,12.42,12.43,12.36,12.36,31144.0,12.42,12.43,12.36,12.36,31144.0
2019-01-23 10:30:00,12.36,12.39,12.35,12.37,41220.0,12.36,12.39,12.35,12.37,41220.0
2019-01-23 10:40:00,12.37,12.38,12.35,12.37,31900.0,12.37,12.38,12.35,12.37,31900.0
2019-01-23 10:50:00,12.36,12.37,12.35,12.37,47520.0,12.36,12.37,12.35,12.37,47520.0
2019-01-23 11:00:00,12.38,12.4,12.37,12.37,83592.0,12.38,12.4,12.37,12.37,83592.0
2019-01-23 11:10:00,12.37,12.4,12.35,12.35,52300.0,12.37,12.4,12.35,12.35,52300.0
2019-01-23 11:20:00,12.36,12.36,12.31,12.33,64528.0,12.36,12.36,12.31,12.33,64528.0
2019-01-23 11:30:00,12.33,12.34,12.31,12.32,71044.0,12.33,12.34,12.31,12.32,71044.0
2019-01-23 11:40:00,12.32,12.32,12.26,12.26,86516.0,12.32,12.32,12.26,12.26,86516.0
2019-01-23 11:50:00,12.26,12.27,12.24,12.24,37256.0,12.26,12.27,12.24,12.24,37256.0
2019-01-23 12:00:00,12.25,12.27,12.24,12.24,55592.0,12.25,12.27,12.24,12.24,55592.0
2019-01-23 12:10:00,12.24,12.25,12.22,12.22,37724.0,12.24,12.25,12.22,12.22,37724.0
2019-01-23 12:20:00,12.22,12.25,12.22,12.24,27744.0,12.22,12.25,12.22,12.24,27744.0
2019-01-23 12:30:00,12.24,12.26,12.23,12.24,27240.0,12.24,12.26,12.23,12.24,27240.0
2019-01-23 12:40:00,12.24,12.27,12.23,12.26,23704.0,12.24,12.27,12.23,12.26,23704.0
2019-01-23 12:50:00,12.26,12.27,12.25,12.26,22312.0,12.26,12.27,12.25,12.26,22312.0
2019-01-23 13:00:00,12.26,12.26,12.22,12.25,35120.0,12.26,12.26,12.22,12.25,35120.0
2019-01-23 13:10:00,12.25,12.27,12.24,12.26,61244.0,12.25,12.27,12.24,12.26,61244.0
2019-01-23 13:20:00,12.26,12.27,12.25,12.26,25288.0,12.26,12.27,12.25,12.26,25288.0
2019-01-23 13:30:00,12.26,12.29,12.26,12.28,31008.0,12.26,12.29,12.26,12.28,31008.0
2019-01-23 13:40:00,12.28,12.29,12.27,12.28,34612.0,12.28,12.29,12.27,12.28,34612.0
2019-01-23 13:50:00,12.27,12.28,12.26,12.27,50544.0,12.27,12.28,12.26,12.27,50544.0
2019-01-23 14:00:00,12.28,12.3,12.28,12.3,49076.0,12.28,12.3,12.28,12.3,49076.0
2019-01-23 14:10:00,12.3,12.3,12.29,12.29,37504.0,12.3,12.3,12.29,12.29,37504.0
2019-01-23 14:20:00,12.29,12.3,12.29,12.3,38144.0,12.29,12.3,12.29,12.3,38144.0
2019-01-23 14:30:00,12.3,12.3,12.28,12.28,63452.0,12.3,12.3,12.28,12.28,63452.0
2019-01-23 14:40:00,12.27,12.31,12.26,12.31,114344.0,12.27,12.31,12.26,12.31,114344.0
2019-01-23 14:50:00,12.31,12.32,12.29,12.29,77680.0,12.31,12.32,12.29,12.29,77680.0
2019-01-23 15:00:00,12.29,12.33,12.29,12.3,72000.0,12.29,12.33,12.29,12.3,72000.0
2019-01-23 15:10:00,12.3,12.34,12.3,12.34,51192.0,12.3,12.34,12.3,12.34,51192.0
2019-01-23 15:20:00,12.34,12.35,12.33,12.34,81816.0,12.34,12.35,12.33,12.34,81816.0
2019-01-23 15:30:00,12.34,12.34,12.3,12.31,169340.0,12.34,12.34,12.3,12.31,169340.0
2019-01-23 15:40:00,12.31,12.33,12.3,12.32,135192.0,12.31,12.33,12.3,12.32,135192.0
2019-01-23 15:50:00,12.32,12.32,12.29,12.32,458004.0,12.32,12.32,12.29,12.32,458004.0
2019-01-24 09:30:00,12.31,12.38,12.3,12.37,50096.0,12.31,12.38,12.3,12.37,50096.0
2019-01-24 09:40:00,12.36,12.44,12.36,12.41,62816.0,12.36,12.44,12.36,12.41,62816.0
2019-01-24 09:50:00,12.41,12.42,12.36,12.38,45640.0,12.41,12.42,12.36,12.38,45640.0
2019-01-24 10:00:00,12.38,12.38,12.37,12.37,42856.0,12.38,12.38,12.37,12.37,42856.0
2019-01-24 10:10:00,12.37,12.43,12.36,12.41,16940.0,12.37,12.43,12.36,12.41,16940.0
2019-01-24 10:20:00,12.42,12.43,12.39,12.41,22776.0,12.42,12.43,12.39,12.41,22776.0
2019-01-24 10:30:00,12.41,12.41,12.37,12.39,12520.0,12.41,12.41,12.37,12.39,12520.0
2019-01-24 10:40:00,12.39,12.39,12.36,12.38,30996.0,12.39,12.39,12.36,12.38,30996.0
2019-01-24 10:50:00,12.37,12.39,12.36,12.38,45444.0,12.37,12.39,12.36,12.38,45444.0
2019-01-24 11:00:00,12.37,12.39,12.37,12.38,51088.0,12.37,12.39,12.37,12.38,51088.0
2019-01-24 11:10:00,12.38,12.38,12.34,12.35,38296.0,12.38,12.38,12.34,12.35,38296.0
2019-01-24 11:20:00,12.35,12.38,12.34,12.38,36068.0,12.35,12.38,12.34,12.38,36068.0
2019-01-24 11:30:00,12.38,12.4,12.36,12.4,21864.0,12.38,12.4,12.36,12.4,21864.0
2019-01-24 11:40:00,12.4,12.41,12.4,12.41,23404.0,12.4,12.41,12.4,12.41,23404.0
2019-01-24 11:50:00,12.4,12.43,12.4,12.43,13660.0,12.4,12.43,12.4,12.43,13660.0
2019-01-24 12:00:00,12.43,12.43,12.4,12.41,21592.0,12.43,12.43,12.4,12.41,21592.0
2019-01-24 12:10:00,12.41,12.42,12.39,12.41,31072.0,12.41,12.42,12.39,12.41,31072.0
2019-01-24 12:20:00,12.41,12.41,12.4,12.4,30496.0,12.41,12.41,12.4,12.4,30496.0
2019-01-24 12:30:00,12.4,12.4,12.36,12.38,84960.0,12.4,12.4,12.36,12.38,84960.0
2019-01-24 12:40:00,12.38,12.38,12.36,12.38,87944.0,12.38,12.38,12.36,12.38,87944.0
2019-01-24 12:50:00,12.38,12.38,12.36,12.36,24800.0,12.38,12.38,12.36,12.36,24800.0
2019-01-24 13:00:00,12.37,12.37,12.34,12.37,76816.0,12.37,12.37,12.34,12.37,76816.0
2019-01-24 13:10:00,12.36,12.36,12.32,12.36,43812.0,12.36,12.36,12.32,12.36,43812.0
2019-01-24 13:20:00,12.36,12.36,12.33,12.33,41000.0,12.36,12.36,12.33,12.33,41000.0
2019-01-24 13:30:00,12.34,12.35,12.32,12.34,58036.0,12.34,12.35,12.32,12.34,58036.0
2019-01-24 13:40:00,12.34,12.36,12.34,12.36,22020.0,12.34,12.36,12.34,12.36,22020.0
2019-01-24 13:50:00,12.36,12.38,12.36,12.38,28732.0,12.36,12.38,12.36,12.38,28732.0
2019-01-24 14:00:00,12.37,12.39,12.36,12.38,64056.0,12.37,12.39,12.36,12.38,64056.0
2019-01-24 14:10:00,12.38,12.38,12.36,12.37,77752.0,12.38,12.38,12.36,12.37,77752.0
2019-01-24 14:20:00,12.37,12.38,12.36,12.37,40020.0,12.37,12.38,12.36,12.37,40020.0
2019-01-24 14:30:00,12.36,12.38,12.36,12.38,25452.0,12.36,12.38,12.36,12.38,25452.0
2019-01-24 14:40:00,12.37,12.38,12.37,12.38,22604.0,12.37,12.38,12.37,12.38,22604.0
2019-01-24 14:50:00,12.38,12.39,12.38,12.38,35600.0,12.38,12.39,12.38,12.38,35600.0
2019-01-24 15:00:00,12.38,12.39,12.38,12.38,43572.0,12.38,12.39,12.38,12.38,43572.0
2019-01-24 15:10:00,12.38,12.4,12.38,12.38,40944.0,12.38,12.4,12.38,12.38,40944.0
2019-01-24 15:20:00,12.38,12.39,12.37,12.37,41928.0,12.38,12.39,12.37,12.37,41928.0
2019-01-24 15:30:00,12.37,12.37,12.36,12.36,41120.0,12.37,12.37,12.36,12.36,41120.0
2019-01-24 15:40:00,12.36,12.38,12.35,12.36,88480.0,12.36,12.38,12.35,12.36,88480.0
2019-01-24 15:50:00,12.36,12.38,12.36,12.38,225080.0,12.36,12.38,12.36,12.38,225080.0
2019-01-25 09:30:00,12.48,12.53,12.39,12.53,47536.0,12.48,12.53,12.39,12.53,47536.0
2019-01-25 09:40:00,12.52,12.59,12.52,12.56,47048.0,12.52,12.59,12.52,12.56,47048.0
2019-01-25 09:50:00,12.57,12.59,12.52,12.54,48664.0,12.57,12.59,12.52,12.54,48664.0
2019-01-25 10:00:00,12.55,12.58,12.55,12.56,13660.0,12.55,12.58,12.55,12.56,13660.0
2019-01-25 10:10:00,12.56,12.56,12.51,12.51,27740.0,12.56,12.56,12.51,12.51,27740.0
2019-01-25 10:20:00,12.51,12.51,12.48,12.49,36824.0,12.51,12.51,12.48,12.49,36824.0
2019-01-25 10:30:00,12.49,12.51,12.49,12.51,23224.0,12.49,12.51,12.49,12.51,23224.0
2019-01-25 10:40:00,12.5,12.52,12.5,12.5,61472.0,12.5,12.52,12.5,12.5,61472.0
2019-01-25 10:50:00,12.5,12.5,12.48,12.49,19236.0,12.5,12.5,12.48,12.49,19236.0
2019-01-25 11:00:00,12.48,12.49,12.45,12.46,41320.0,12.48,12.49,12.45,12.46,41320.0
2019-01-25 11:10:00,12.46,12.46,12.43,12.45,94428.0,12.46,12.46,12.43,12.45,94428.0
2019-01-25 11:20:00,12.44,12.47,12.44,12.47,91596.0,12.44,12.47,12.44,12.47,91596.0
2019-01-25 11:30:00,12.48,12.48,12.46,12.47,12324.0,12.48,12.48,12.46,12.47,12324.0
2019-01-25 11:40:00,12.47,12.49,12.47,12.49,16840.0,12.47,12.49,12.47,12.49,16840.0
2019-01-25 11:50:00,12.49,12.5,12.48,12.49,20928.0,12.49,12.5,12.48,12.49,20928.0
2019-01-25 12:00:00,12.49,12.49,12.48,12.49,32944.0,12.49,12.49,12.48,12.49,32944.0
2019-01-25 12:10:00,12.49,12.49,12.47,12.49,15996.0,12.49,12.49,12.47,12.49,15996.0
2019-01-25 12:20:00,12.49,12.51,12.49,12.51,30288.0,12.49,12.51,12.49,12.51,30288.0
2019-01-25 12:30:00,12.51,12.52,12.49,12.52,28920.0,12.51,12.52,12.49,12.52,28920.0
2019-01-25 12:40:00,12.52,12.53,12.49,12.5,34724.0,12.52,12.53,12.49,12.5,34724.0
2019-01-25 12:50:00,12.5,12.52,12.49,12.52,24400.0,12.5,12.52,12.49,12.52,24400.0
2019-01-25 13:00:00,12.52,12.53,12.52,12.53,32376.0,12.52,12.53,12.52,12.53,32376.0
2019-01-25 13:10:00,12.52,12.53,12.51,12.53,28000.0,12.52,12.53,12.51,12.53,28000.0
2019-01-25 13:20:00,12.53,12.55,12.53,12.54,34192.0,12.53,12.55,12.53,12.54,34192.0
2019-01-25 13:30:00,12.55,12.55,12.54,12.55,32268.0,12.55,12.55,12.54,12.55,32268.0
2019-01-25 13:40:00,12.55,12.56,12.55,12.56,42052.0,12.55,12.56,12.55,12.56,42052.0
2019-01-25 13:50:00,12.56,12.56,12.55,12.56,43468.0,12.56,12.56,12.55,12.56,43468.0
2019-01-25 14:00:00,12.56,12.57,12.55,12.56,26532.0,12.56,12.57,12.55,12.56,26532.0
2019-01-25 14:10:00,12.56,12.56,12.54,12.55,51036.0,12.56,12.56,12.54,12.55,51036.0
2019-01-25 14:20:00,12.55,12.55,12.51,12.51,48520.0,12.55,12.55,12.51,12.51,48520.0
2019-01-25 14:30:00,12.51,12.52,12.51,12.52,32992.0,12.51,12.52,12.51,12.52,32992.0
2019-01-25 14:40:00,12.52,12.52,12.51,12.52,29032.0,12.52,12.52,12.51,12.52,29032.0
2019-01-25 14:50:00,12.52,12.53,12.51,12.53,39744.0,12.52,12.53,12.51,12.53,39744.0
2019-01-25 15:00:00,12.53,12.54,12.52,12.53,26788.0,12.53,12.54,12.52,12.53,26788.0
2019-01-25 15:10:00,12.53,12.55,12.53,12.55,74760.0,12.53,12.55,12.53,12.55,74760.0
2019-01-25 15:20:00,12.55,12.55,12.52,12.52,66924.0,12.55,12.55,12.52,12.52,66924.0
2019-01-25 15:30:00,12.52,12.53,12.51,12.53,81800.0,12.52,12.53,12.51,12.53,81800.0
2019-01-25 15:40:00,12.53,12.55,12.53,12.54,99240.0,12.53,12.55,12.53,12.54,99240.0
2019-01-25 15:50:00,12.54,12.54,12.51,12.52,232972.0,12.54,12.54,12.51,12.52,232972.0
2019-01-28 09:30:00,12.42,12.5,12.35,12.43,304532.0,12.42,12.5,12.35,12.43,304532.0
2019-01-28 09:40:00,12.43,12.49,12.42,12.46,48508.0,12.43,12.49,12.42,12.46,48508.0
2019-01-28 09:50:00,12.44,12.45,12.4,12.43,13832.0,12.44,12.45,12.4,12.43,13832.0
2019-01-28 10:00:00,12.43,12.46,12.42,12.45,47816.0,12.43,12.46,12.42,12.45,47816.0
2019-01-28 10:10:00,12.46,12.47,12.44,12.45,30800.0,12.46,12.47,12.44,12.45,30800.0
2019-01-28 10:20:00,12.45,12.49,12.44,12.46,58352.0,12.45,12.49,12.44,12.46,58352.0
2019-01-28 10:30:00,12.47,12.47,12.45,12.47,552796.0,12.47,12.47,12.45,12.47,552796.0
2019-01-28 10:40:00,12.47,12.5,12.47,12.47,28044.0,12.47,12.5,12.47,12.47,28044.0
2019-01-28 10:50:00,12.47,12.5,12.46,12.46,121332.0,12.47,12.5,12.46,12.46,121332.0
2019-01-28 11:00:00,12.46,12.47,12.44,12.45,32932.0,12.46,12.47,12.44,12.45,32932.0
2019-01-28 11:10:00,12.45,12.5,12.45,12.47,166876.0,12.45,12.5,12.45,12.47,166876.0
2019-01-28 11:20:00,12.47,12.49,12.47,12.47,261300.0,12.47,12.49,12.47,12.47,261300.0
2019-01-28 11:30:00,12.47,12.49,12.44,12.44,46580.0,12.47,12.49,12.44,12.44,46580.0
2019-01-28 11:40:00,12.44,12.44,12.4,12.4,109864.0,12.44,12.44,12.4,12.4,109864.0
2019-01-28 11:50:00,12.4,12.43,12.38,12.38,102148.0,12.4,12.43,12.38,12.38,102148.0
2019-01-28 12:00:00,12.38,12.4,12.37,12.39,167852.0,12.38,12.4,12.37,12.39,167852.0
2019-01-28 12:10:00,12.39,12.43,12.39,12.42,54412.0,12.39,12.43,12.39,12.42,54412.0
2019-01-28 12:20:00,12.42,12.45,12.42,12.45,33280.0,12.42,12.45,12.42,12.45,33280.0
2019-01-28 12:30:00,12.45,12.45,12.42,12.43,47724.0,12.45,12.45,12.42,12.43,47724.0
2019-01-28 12:40:00,12.43,12.45,12.43,12.44,38616.0,12.43,12.45,12.43,12.44,38616.0
2019-01-28 12:50:00,12.44,12.46,12.42,12.42,266076.0,12.44,12.46,12.42,12.42,266076.0
2019-01-28 13:00:00,12.41,12.43,12.41,12.43,53856.0,12.41,12.43,12.41,12.43,53856.0
2019-01-28 13:10:00,12.43,12.46,12.43,12.46,31408.0,12.43,12.46,12.43,12.46,31408.0
2019-01-28 13:20:00,12.46,12.47,12.44,12.45,105164.0,12.46,12.47,12.44,12.45,105164.0
2019-01-28 13:30:00,12.45,12.47,12.45,12.45,49012.0,12.45,12.47,12.45,12.45,49012.0
2019-01-28 13:40:00,12.45,12.47,12.45,12.46,29240.0,12.45,12.47,12.45,12.46,29240.0
2019-01-28 13:50:00,12.46,12.47,12.45,12.45,62112.0,12.46,12.47,12.45,12.45,62112.0
2019-01-28 14:00:00,12.46,12.46,12.45,12.45,101540.0,12.46,12.46,12.45,12.45,101540.0
2019-01-28 14:10:00,12.45,12.46,12.43,12.44,57388.0,12.45,12.46,12.43,12.44,57388.0
2019-01-28 14:20:00,12.43,12.44,12.41,12.42,31168.0,12.43,12.44,12.41,12.42,31168.0
2019-01-28 14:30:00,12.42,12.45,12.42,12.45,84048.0,12.42,12.45,12.42,12.45,84048.0
2019-01-28 14:40:00,12.45,12.47,12.44,12.47,43324.0,12.45,12.47,12.44,12.47,43324.0
2019-01-28 14:50:00,12.47,12.5,12.47,12.49,49940.0,12.47,12.5,12.47,12.49,49940.0
2019-01-28 15:00:00,12.49,12.5,12.46,12.47,55828.0,12.49,12.5,12.46,12.47,55828.0
2019-01-28 15:10:00,12.47,12.48,12.46,12.46,46416.0,12.47,12.48,12.46,12.46,46416.0
2019-01-28 15:20:00,12.47,12.49,12.47,12.48,64320.0,12.47,12.49,12.47,12.48,64320.0
2019-01-28 15:30:00,12.47,12.48,12.45,12.46,58956.0,12.47,12.48,12.45,12.46,58956.0
2019-01-28 15:40:00,12.46,12.46,12.44,12.44,69536.0,12.46,12.46,12.44,12.44,69536.0
2019-01-28 15:50:00,12.44,12.46,12.43,12.46,196508.0,12.44,12.46,12.43,12.46,196508.0
2019-01-29 09:30:00,12.46,12.49,12.4,12.44,45864.0,12.46,12.49,12.4,12.44,45864.0
2019-01-29 09:40:00,12.43,12.46,12.41,12.45,20864.0,12.43,12.46,12.41,12.45,20864.0
2019-01-29 09:50:00,12.43,12.47,12.43,12.45,21372.0,12.43,12.47,12.43,12.45,21372.0
2019-01-29 10:00:00,12.46,12.47,12.39,12.4,30400.0,12.46,12.47,12.39,12.4,30400.0
2019-01-29 10:10:00,12.37,12.38,12.34,12.36,25000.0,12.37,12.38,12.34,12.36,25000.0
2019-01-29 10:20:00,12.36,12.39,12.33,12.39,32072.0,12.36,12.39,12.33,12.39,32072.0
2019-01-29 10:30:00,12.4,12.41,12.38,12.41,29240.0,12.4,12.41,12.38,12.41,29240.0
2019-01-29 10:40:00,12.41,12.42,12.37,12.37,16216.0,12.41,12.42,12.37,12.37,16216.0
2019-01-29 10:50:00,12.38,12.38,12.34,12.35,99248.0,12.38,12.38,12.34,12.35,99248.0
2019-01-29 11:00:00,12.35,12.39,12.34,12.38,34396.0,12.35,12.39,12.34,12.38,34396.0
2019-01-29 11:10:00,12.38,12.39,12.38,12.39,17568.0,12.38,12.39,12.38,12.39,17568.0
2019-01-29 11:20:00,12.38,12.38,12.36,12.38,49672.0,12.38,12.38,12.36,12.38,49672.0
2019-01-29 11:30:00,12.38,12.4,12.38,12.39,22716.0,12.38,12.4,12.38,12.39,22716.0
2019-01-29 11:40:00,12.39,12.4,12.38,12.39,29908.0,12.39,12.4,12.38,12.39,29908.0
2019-01-29 11:50:00,12.39,12.4,12.38,12.38,23764.0,12.39,12.4,12.38,12.38,23764.0
2019-01-29 12:00:00,12.38,12.39,12.37,12.39,28932.0,12.38,12.39,12.37,12.39,28932.0
2019-01-29 12:10:00,12.39,12.41,12.38,12.41,50608.0,12.39,12.41,12.38,12.41,50608.0
2019-01-29 12:20:00,12.4,12.42,12.4,12.4,18400.0,12.4,12.42,12.4,12.4,18400.0
2019-01-29 12:30:00,12.4,12.4,12.38,12.38,32408.0,12.4,12.4,12.38,12.38,32408.0
2019-01-29 12:40:00,12.38,12.39,12.38,12.38,30628.0,12.38,12.39,12.38,12.38,30628.0
2019-01-29 12:50:00,12.38,12.42,12.38,12.38,63280.0,12.38,12.42,12.38,12.38,63280.0
2019-01-29 13:00:00,12.38,12.39,12.37,12.38,124712.0,12.38,12.39,12.37,12.38,124712.0
2019-01-29 13:10:00,12.38,12.4,12.38,12.4,45784.0,12.38,12.4,12.38,12.4,45784.0
2019-01-29 13:20:00,12.41,12.41,12.39,12.4,18512.0,12.41,12.41,12.39,12.4,18512.0
2019-01-29 13:30:00,12.4,12.4,12.38,12.38,20000.0,12.4,12.4,12.38,12.38,20000.0
2019-01-29 13:40:00,12.38,12.4,12.38,12.4,26616.0,12.38,12.4,12.38,12.4,26616.0
2019-01-29 13:50:00,12.4,12.43,12.4,12.4,53052.0,12.4,12.43,12.4,12.4,53052.0
2019-01-29 14:00:00,12.41,12.42,12.4,12.42,193468.0,12.41,12.42,12.4,12.42,193468.0
2019-01-29 14:10:00,12.42,12.42,12.37,12.37,69064.0,12.42,12.42,12.37,12.37,69064.0
2019-01-29 14:20:00,12.37,12.38,12.37,12.38,84032.0,12.37,12.38,12.37,12.38,84032.0
2019-01-29 14:30:00,12.38,12.38,12.36,12.36,63772.0,12.38,12.38,12.36,12.36,63772.0
2019-01-29 14:40:00,12.36,12.36,12.34,12.35,46104.0,12.36,12.36,12.34,12.35,46104.0
2019-01-29 14:50:00,12.35,12.35,12.34,12.35,68348.0,12.35,12.35,12.34,12.35,68348.0
2019-01-29 15:00:00,12.35,12.37,12.35,12.36,77352.0,12.35,12.37,12.35,12.36,77352.0
2019-01-29 15:10:00,12.36,12.39,12.36,12.38,95880.0,12.36,12.39,12.36,12.38,95880.0
2019-01-29 15:20:00,12.38,12.39,12.38,12.38,52516.0,12.38,12.39,12.38,12.38,52516.0
2019-01-29 15:30:00,12.38,12.4,12.38,12.38,44000.0,12.38,12.4,12.38,12.38,44000.0
2019-01-29 15:40:00,12.38,12.39,12.38,12.38,67012.0,12.38,12.39,12.38,12.38,67012.0
2019-01-29 15:50:00,12.38,12.4,12.37,12.4,315680.0,12.38,12.4,12.37,12.4,315680.0
2019-01-30 09:30:00,12.47,12.56,12.47,12.5,94140.0,12.47,12.56,12.47,12.5,94140.0
2019-01-30 09:40:00,12.5,12.52,12.45,12.46,61704.0,12.5,12.52,12.45,12.46,61704.0
2019-01-30 09:50:00,12.46,12.46,12.4,12.4,37260.0,12.46,12.46,12.4,12.4,37260.0
2019-01-30 10:00:00,12.4,12.4,12.37,12.38,49664.0,12.4,12.4,12.37,12.38,49664.0
2019-01-30 10:10:00,12.39,12.41,12.38,12.39,37760.0,12.39,12.41,12.38,12.39,37760.0
2019-01-30 10:20:00,12.4,12.44,12.39,12.44,62828.0,12.4,12.44,12.39,12.44,62828.0
2019-01-30 10:30:00,12.44,12.45,12.42,12.43,72128.0,12.44,12.45,12.42,12.43,72128.0
2019-01-30 10:40:00,12.42,12.46,12.42,12.45,50656.0,12.42,12.46,12.42,12.45,50656.0
2019-01-30 10:50:00,12.45,12.45,12.44,12.45,77172.0,12.45,12.45,12.44,12.45,77172.0
2019-01-30 11:00:00,12.45,12.47,12.44,12.45,38352.0,12.45,12.47,12.44,12.45,38352.0
2019-01-30 11:10:00,12.45,12.45,12.44,12.45,23400.0,12.45,12.45,12.44,12.45,23400.0
2019-01-30 11:20:00,12.44,12.44,12.43,12.43,21040.0,12.44,12.44,12.43,12.43,21040.0
2019-01-30 11:30:00,12.43,12.43,12.41,12.43,68464.0,12.43,12.43,12.41,12.43,68464.0
2019-01-30 11:40:00,12.43,12.43,12.42,12.43,59896.0,12.43,12.43,12.42,12.43,59896.0
2019-01-30 11:50:00,12.43,12.48,12.42,12.48,161132.0,12.43,12.48,12.42,12.48,161132.0
2019-01-30 12:00:00,12.48,12.49,12.46,12.46,50736.0,12.48,12.49,12.46,12.46,50736.0
2019-01-30 12:10:00,12.46,12.47,12.43,12.44,49664.0,12.46,12.47,12.43,12.44,49664.0
2019-01-30 12:20:00,12.44,12.47,12.44,12.46,52216.0,12.44,12.47,12.44,12.46,52216.0
2019-01-30 12:30:00,12.47,12.47,12.45,12.46,35288.0,12.47,12.47,12.45,12.46,35288.0
2019-01-30 12:40:00,12.45,12.47,12.43,12.44,48948.0,12.45,12.47,12.43,12.44,48948.0
2019-01-30 12:50:00,12.43,12.44,12.43,12.44,25880.0,12.43,12.44,12.43,12.44,25880.0
2019-01-30 13:00:00,12.44,12.44,12.43,12.43,142480.0,12.44,12.44,12.43,12.43,142480.0
2019-01-30 13:10:00,12.43,12.43,12.42,12.42,16000.0,12.43,12.43,12.42,12.42,16000.0
2019-01-30 13:20:00,12.42,12.43,12.41,12.42,23304.0,12.42,12.43,12.41,12.42,23304.0
2019-01-30 13:30:00,12.42,12.43,12.42,12.42,20000.0,12.42,12.43,12.42,12.42,20000.0
2019-01-30 13:40:00,12.42,12.43,12.41,12.42,25996.0,12.42,12.43,12.41,12.42,25996.0
2019-01-30 13:50:00,12.42,12.43,12.42,12.42,43776.0,12.42,12.43,12.42,12.42,43776.0
2019-01-30 14:00:00,12.43,12.49,12.42,12.48,153356.0,12.43,12.49,12.42,12.48,153356.0
2019-01-30 14:10:00,12.48,12.52,12.48,12.51,62660.0,12.48,12.52,12.48,12.51,62660.0
2019-01-30 14:20:00,12.51,12.54,12.5,12.51,92984.0,12.51,12.54,12.5,12.51,92984.0
2019-01-30 14:30:00,12.51,12.54,12.5,12.51,86816.0,12.51,12.54,12.5,12.51,86816.0
2019-01-30 14:40:00,12.51,12.55,12.51,12.54,71988.0,12.51,12.55,12.51,12.54,71988.0
2019-01-30 14:50:00,12.54,12.58,12.52,12.58,46108.0,12.54,12.58,12.52,12.58,46108.0
2019-01-30 15:00:00,12.58,12.58,12.53,12.54,152564.0,12.58,12.58,12.53,12.54,152564.0
2019-01-30 15:10:00,12.53,12.55,12.52,12.55,84408.0,12.53,12.55,12.52,12.55,84408.0
2019-01-30 15:20:00,12.56,12.56,12.53,12.54,55812.0,12.56,12.56,12.53,12.54,55812.0
2019-01-30 15:30:00,12.54,12.54,12.51,12.51,63636.0,12.54,12.54,12.51,12.51,63636.0
2019-01-30 15:40:00,12.51,12.55,12.5,12.55,89400.0,12.51,12.55,12.5,12.55,89400.0
2019-01-30 15:50:00,12.55,12.55,12.52,12.54,223632.0,12.55,12.55,12.52,12.54,223632.0
2019-01-31 09:30:00,12.55,12.55,12.49,12.54,35060.0,12.55,12.55,12.49,12.54,35060.0
2019-01-31 09:40:00,12.53,12.57,12.53,12.54,41080.0,12.53,12.57,12.53,12.54,41080.0
2019-01-31 09:50:00,12.54,12.56,12.5,12.51,35512.0,12.54,12.56,12.5,12.51,35512.0
2019-01-31 10:00:00,12.49,12.53,12.48,12.52,32188.0,12.49,12.53,12.48,12.52,32188.0
2019-01-31 10:10:00,12.51,12.54,12.51,12.53,35328.0,12.51,12.54,12.51,12.53,35328.0
2019-01-31 10:20:00,12.53,12.55,12.51,12.55,53512.0,12.53,12.55,12.51,12.55,53512.0
2019-01-31 10:30:00,12.56,12.59,12.56,12.58,43952.0,12.56,12.59,12.56,12.58,43952.0
2019-01-31 10:40:00,12.58,12.6,12.57,12.57,86428.0,12.58,12.6,12.57,12.57,86428.0
2019-01-31 10:50:00,12.57,12.59,12.56,12.56,60632.0,12.57,12.59,12.56,12.56,60632.0
2019-01-31 11:00:00,12.56,12.59,12.56,12.58,53824.0,12.56,12.59,12.56,12.58,53824.0
2019-01-31 11:10:00,12.58,12.59,12.58,12.59,51272.0,12.58,12.59,12.58,12.59,51272.0
2019-01-31 11:20:00,12.59,12.59,12.57,12.59,70696.0,12.59,12.59,12.57,12.59,70696.0
2019-01-31 11:30:00,12.59,12.6,12.58,12.6,43472.0,12.59,12.6,12.58,12.6,43472.0
2019-01-31 11:40:00,12.6,12.6,12.56,12.58,247348.0,12.6,12.6,12.56,12.58,247348.0
2019-01-31 11:50:00,12.58,12.6,12.56,12.58,125408.0,12.58,12.6,12.56,12.58,125408.0
2019-01-31 12:00:00,12.58,12.6,12.57,12.58,102316.0,12.58,12.6,12.57,12.58,102316.0
2019-01-31 12:10:00,12.58,12.58,12.57,12.58,99084.0,12.58,12.58,12.57,12.58,99084.0
2019-01-31 12:20:00,12.58,12.6,12.58,12.58,69888.0,12.58,12.6,12.58,12.58,69888.0
2019-01-31 12:30:00,12.58,12.58,12.56,12.56,87784.0,12.58,12.58,12.56,12.56,87784.0
2019-01-31 12:40:00,12.56,12.56,12.53,12.56,219436.0,12.56,12.56,12.53,12.56,219436.0
2019-01-31 12:50:00,12.56,12.57,12.56,12.56,75644.0,12.56,12.57,12.56,12.56,75644.0
2019-01-31 13:00:00,12.56,12.59,12.56,12.58,51868.0,12.56,12.59,12.56,12.58,51868.0
2019-01-31 13:10:00,12.58,12.58,12.56,12.56,41712.0,12.58,12.58,12.56,12.56,41712.0
2019-01-31 13:20:00,12.56,12.57,12.55,12.55,51900.0,12.56,12.57,12.55,12.55,51900.0
2019-01-31 13:30:00,12.56,12.56,12.55,12.56,113836.0,12.56,12.56,12.55,12.56,113836.0
2019-01-31 13:40:00,12.56,12.58,12.56,12.58,70268.0,12.56,12.58,12.56,12.58,70268.0
2019-01-31 13:50:00,12.58,12.58,12.56,12.57,139884.0,12.58,12.58,12.56,12.57,139884.0
2019-01-31 14:00:00,12.57,12.58,12.56,12.57,79096.0,12.57,12.58,12.56,12.57,79096.0
2019-01-31 14:10:00,12.57,12.58,12.55,12.55,91448.0,12.57,12.58,12.55,12.55,91448.0
2019-01-31 14:20:00,12.55,12.56,12.55,12.56,54576.0,12.55,12.56,12.55,12.56,54576.0
2019-01-31 14:30:00,12.56,12.57,12.56,12.57,70820.0,12.56,12.57,12.56,12.57,70820.0
2019-01-31 14:40:00,12.57,12.58,12.56,12.57,109748.0,12.57,12.58,12.56,12.57,109748.0
2019-01-31 14:50:00,12.57,12.6,12.57,12.6,139340.0,12.57,12.6,12.57,12.6,139340.0
2019-01-31 15:00:00,12.6,12.6,12.57,12.58,81348.0,12.6,12.6,12.57,12.58,81348.0
2019-01-31 15:10:00,12.58,12.58,12.56,12.57,178340.0,12.58,12.58,12.56,12.57,178340.0
2019-01-31 15:20:00,12.57,12.6,12.57,12.6,88496.0,12.57,12.6,12.57,12.6,88496.0
2019-01-31 15:30:00,12.6,12.61,12.59,12.59,146068.0,12.6,12.61,12.59,12.59,146068.0
2019-01-31 15:40:00,12.59,12.59,12.57,12.59,147820.0,12.59,12.59,12.57,12.59,147820.0
2019-01-31 15:50:00,12.59,12.69,12.59,12.65,762908.0,12.59,12.69,12.59,12.65,762908.0
2019-02-01 09:30:00,12.63,12.67,12.61,12.63,60744.0,12.63,12.67,12.61,12.63,60744.0
2019-02-01 09:40:00,12.63,12.67,12.62,12.65,29796.0,12.63,12.67,12.62,12.65,29796.0
2019-02-01 09:50:00,12.62,12.63,12.55,12.55,49076.0,12.62,12.63,12.55,12.55,49076.0
2019-02-01 10:00:00,12.56,12.65,12.53,12.65,71884.0,12.56,12.65,12.53,12.65,71884.0
2019-02-01 10:10:00,12.67,12.69,12.66,12.68,65536.0,12.67,12.69,12.66,12.68,65536.0
2019-02-01 10:20:00,12.68,12.68,12.65,12.65,42568.0,12.68,12.68,12.65,12.65,42568.0
2019-02-01 10:30:00,12.65,12.7,12.65,12.69,50752.0,12.65,12.7,12.65,12.69,50752.0
2019-02-01 10:40:00,12.69,12.71,12.68,12.68,54124.0,12.69,12.71,12.68,12.68,54124.0
2019-02-01 10:50:00,12.69,12.69,12.64,12.64,41384.0,12.69,12.69,12.64,12.64,41384.0
2019-02-01 11:00:00,12.64,12.65,12.62,12.65,42220.0,12.64,12.65,12.62,12.65,42220.0
2019-02-01 11:10:00,12.65,12.68,12.64,12.66,33236.0,12.65,12.68,12.64,12.66,33236.0
2019-02-01 11:20:00,12.66,12.7,12.66,12.69,51316.0,12.66,12.7,12.66,12.69,51316.0
2019-02-01 11:30:00,12.69,12.73,12.68,12.71,69800.0,12.69,12.73,12.68,12.71,69800.0
2019-02-01 11:40:00,12.71,12.72,12.69,12.7,29960.0,12.71,12.72,12.69,12.7,29960.0
2019-02-01 11:50:00,12.7,12.71,12.69,12.7,18492.0,12.7,12.71,12.69,12.7,18492.0
2019-02-01 12:00:00,12.7,12.7,12.69,12.69,26092.0,12.7,12.7,12.69,12.69,26092.0
2019-02-01 12:10:00,12.69,12.7,12.69,12.7,31444.0,12.69,12.7,12.69,12.7,31444.0
2019-02-01 12:20:00,12.7,12.7,12.68,12.7,59956.0,12.7,12.7,12.68,12.7,59956.0
2019-02-01 12:30:00,12.7,12.7,12.67,12.67,25856.0,12.7,12.7,12.67,12.67,25856.0
2019-02-01 12:40:00,12.66,12.68,12.66,12.67,57816.0,12.66,12.68,12.66,12.67,57816.0
2019-02-01 12:50:00,12.67,12.69,12.67,12.68,36624.0,12.67,12.69,12.67,12.68,36624.0
2019-02-01 13:00:00,12.69,12.7,12.68,12.69,24740.0,12.69,12.7,12.68,12.69,24740.0
2019-02-01 13:10:00,12.69,12.69,12.68,12.69,47804.0,12.69,12.69,12.68,12.69,47804.0
2019-02-01 13:20:00,12.69,12.69,12.67,12.69,44628.0,12.69,12.69,12.67,12.69,44628.0
2019-02-01 13:30:00,12.69,12.71,12.69,12.7,46324.0,12.69,12.71,12.69,12.7,46324.0
2019-02-01 13:40:00,12.69,12.7,12.67,12.68,28628.0,12.69,12.7,12.67,12.68,28628.0
2019-02-01 13:50:00,12.68,12.7,12.68,12.7,36336.0,12.68,12.7,12.68,12.7,36336.0
2019-02-01 14:00:00,12.69,12.7,12.65,12.66,69368.0,12.69,12.7,12.65,12.66,69368.0
2019-02-01 14:10:00,12.65,12.67,12.65,12.67,52488.0,12.65,12.67,12.65,12.67,52488.0
2019-02-01 14:20:00,12.66,12.67,12.65,12.66,40100.0,12.66,12.67,12.65,12.66,40100.0
2019-02-01 14:30:00,12.66,12.68,12.66,12.68,34132.0,12.66,12.68,12.66,12.68,34132.0
2019-02-01 14:40:00,12.68,12.71,12.68,12.69,66156.0,12.68,12.71,12.68,12.69,66156.0
2019-02-01 14:50:00,12.69,12.69,12.67,12.68,46576.0,12.69,12.69,12.67,12.68,46576.0
2019-02-01 15:00:00,12.68,12.68,12.66,12.67,45152.0,12.68,12.68,12.66,12.67,45152.0
2019-02-01 15:10:00,12.67,12.68,12.66,12.68,88024.0,12.67,12.68,12.66,12.68,88024.0
2019-02-01 15:20:00,12.68,12.69,12.67,12.69,73540.0,12.68,12.69,12.67,12.69,73540.0
2019-02-01 15:30:00,12.69,12.71,12.69,12.7,85972.0,12.69,12.71,12.69,12.7,85972.0
2019-02-01 15:40:00,12.7,12.72,12.69,12.71,148244.0,12.7,12.72,12.69,12.71,148244.0
2019-02-01 15:50:00,12.71,12.75,12.7,12.72,331568.0,12.71,12.75,12.7,12.72,331568.0
2019-02-04 09:30:00,12.74,12.74,12.7,12.72,46572.0,12.74,12.74,12.7,12.72,46572.0
2019-02-04 09:40:00,12.72,12.77,12.72,12.76,54412.0,12.72,12.77,12.72,12.76,54412.0
2019-02-04 09:50:00,12.77,12.81,12.76,12.81,43132.0,12.77,12.81,12.76,12.81,43132.0
2019-02-04 10:00:00,12.81,12.81,12.73,12.77,75564.0,12.81,12.81,12.73,12.77,75564.0
2019-02-04 10:10:00,12.76,12.8,12.76,12.77,21512.0,12.76,12.8,12.76,12.77,21512.0
2019-02-04 10:20:00,12.77,12.77,12.74,12.76,25600.0,12.77,12.77,12.74,12.76,25600.0
2019-02-04 10:30:00,12.76,12.77,12.76,12.76,43504.0,12.76,12.77,12.76,12.76,43504.0
2019-02-04 10:40:00,12.76,12.8,12.76,12.79,26656.0,12.76,12.8,12.76,12.79,26656.0
2019-02-04 10:50:00,12.79,12.79,12.78,12.79,18428.0,12.79,12.79,12.78,12.79,18428.0
2019-02-04 11:00:00,12.78,12.81,12.78,12.81,39088.0,12.78,12.81,12.78,12.81,39088.0
2019-02-04 11:10:00,12.81,12.81,12.8,12.81,28580.0,12.81,12.81,12.8,12.81,28580.0
2019-02-04 11:20:00,12.81,12.81,12.8,12.81,22004.0,12.81,12.81,12.8,12.81,22004.0
2019-02-04 11:30:00,12.81,12.83,12.81,12.82,25700.0,12.81,12.83,12.81,12.82,25700.0
2019-02-04 11:40:00,12.83,12.84,12.81,12.84,27180.0,12.83,12.84,12.81,12.84,27180.0
2019-02-04 11:50:00,12.84,12.85,12.83,12.84,34508.0,12.84,12.85,12.83,12.84,34508.0
2019-02-04 12:00:00,12.84,12.85,12.83,12.84,31032.0,12.84,12.85,12.83,12.84,31032.0
2019-02-04 12:10:00,12.84,12.86,12.84,12.85,16036.0,12.84,12.86,12.84,12.85,16036.0
2019-02-04 12:20:00,12.86,12.86,12.83,12.83,32324.0,12.86,12.86,12.83,12.83,32324.0
2019-02-04 12:30:00,12.83,12.84,12.82,12.84,41280.0,12.83,12.84,12.82,12.84,41280.0
2019-02-04 12:40:00,12.83,12.85,12.83,12.84,37672.0,12.83,12.85,12.83,12.84,37672.0
2019-02-04 12:50:00,12.85,12.86,12.84,12.85,21584.0,12.85,12.86,12.84,12.85,21584.0
2019-02-04 13:00:00,12.85,12.86,12.84,12.85,25304.0,12.85,12.86,12.84,12.85,25304.0
2019-02-04 13:10:00,12.86,12.87,12.86,12.87,29256.0,12.86,12.87,12.86,12.87,29256.0
2019-02-04 13:20:00,12.87,12.87,12.84,12.84,21036.0,12.87,12.87,12.84,12.84,21036.0
2019-02-04 13:30:00,12.83,12.84,12.83,12.83,26108.0,12.83,12.84,12.83,12.83,26108.0
2019-02-04 13:40:00,12.83,12.86,12.83,12.86,22260.0,12.83,12.86,12.83,12.86,22260.0
2019-02-04 13:50:00,12.86,12.87,12.85,12.85,33272.0,12.86,12.87,12.85,12.85,33272.0
2019-02-04 14:00:00,12.85,12.89,12.84,12.89,61424.0,12.85,12.89,12.84,12.89,61424.0
2019-02-04 14:10:00,12.89,12.9,12.88,12.89,46248.0,12.89,12.9,12.88,12.89,46248.0
2019-02-04 14:20:00,12.89,12.9,12.89,12.89,34812.0,12.89,12.9,12.89,12.89,34812.0
2019-02-04 14:30:00,12.89,12.9,12.89,12.9,43444.0,12.89,12.9,12.89,12.9,43444.0
2019-02-04 14:40:00,12.9,12.91,12.9,12.91,72812.0,12.9,12.91,12.9,12.91,72812.0
2019-02-04 14:50:00,12.91,12.91,12.88,12.89,43684.0,12.91,12.91,12.88,12.89,43684.0
2019-02-04 15:00:00,12.89,12.89,12.88,12.89,58216.0,12.89,12.89,12.88,12.89,58216.0
2019-02-04 15:10:00,12.89,12.9,12.89,12.9,50600.0,12.89,12.9,12.89,12.9,50600.0
2019-02-04 15:20:00,12.9,12.9,12.88,12.89,85748.0,12.9,12.9,12.88,12.89,85748.0
2019-02-04 15:30:00,12.88,12.88,12.87,12.88,46684.0,12.88,12.88,12.87,12.88,46684.0
2019-02-04 15:40:00,12.88,12.88,12.87,12.87,85076.0,12.88,12.88,12.87,12.87,85076.0
2019-02-04 15:50:00,12.87,12.88,12.87,12.88,258944.0,12.87,12.88,12.87,12.88,258944.0
2019-02-05 09:30:00,12.86,12.97,12.86,12.96,43580.0,12.86,12.97,12.86,12.96,43580.0
2019-02-05 09:40:00,12.95,12.98,12.93,12.93,60292.0,12.95,12.98,12.93,12.93,60292.0
2019-02-05 09:50:00,12.93,12.93,12.9,12.93,77500.0,12.93,12.93,12.9,12.93,77500.0
2019-02-05 10:00:00,12.94,12.98,12.93,12.95,46424.0,12.94,12.98,12.93,12.95,46424.0
2019-02-05 10:10:00,12.94,12.96,12.94,12.96,51068.0,12.94,12.96,12.94,12.96,51068.0
2019-02-05 10:20:00,12.96,12.97,12.93,12.95,28596.0,12.96,12.97,12.93,12.95,28596.0
2019-02-05 10:30:00,12.95,12.95,12.93,12.93,55040.0,12.95,12.95,12.93,12.93,55040.0
2019-02-05 10:40:00,12.93,12.97,12.93,12.94,27776.0,12.93,12.97,12.93,12.94,27776.0
2019-02-05 10:50:00,12.95,12.95,12.93,12.94,35824.0,12.95,12.95,12.93,12.94,35824.0
2019-02-05 11:00:00,12.94,12.95,12.92,12.92,30480.0,12.94,12.95,12.92,12.92,30480.0
2019-02-05 11:10:00,12.92,12.92,12.89,12.9,35768.0,12.92,12.92,12.89,12.9,35768.0
2019-02-05 11:20:00,12.9,12.9,12.87,12.88,71088.0,12.9,12.9,12.87,12.88,71088.0
2019-02-05 11:30:00,12.88,12.91,12.88,12.9,21196.0,12.88,12.91,12.88,12.9,21196.0
2019-02-05 11:40:00,12.9,12.91,12.89,12.89,28852.0,12.9,12.91,12.89,12.89,28852.0
2019-02-05 11:50:00,12.89,12.91,12.89,12.9,29828.0,12.89,12.91,12.89,12.9,29828.0
2019-02-05 12:00:00,12.91,12.92,12.89,12.9,29560.0,12.91,12.92,12.89,12.9,29560.0
2019-02-05 12:10:00,12.9,12.9,12.89,12.9,55600.0,12.9,12.9,12.89,12.9,55600.0
2019-02-05 12:20:00,12.9,12.9,12.88,12.9,27876.0,12.9,12.9,12.88,12.9,27876.0
2019-02-05 12:30:00,12.9,12.92,12.89,12.92,18400.0,12.9,12.92,12.89,12.92,18400.0
2019-02-05 12:40:00,12.92,12.92,12.9,12.9,22888.0,12.92,12.92,12.9,12.9,22888.0
2019-02-05 12:50:00,12.9,12.9,12.86,12.87,23780.0,12.9,12.9,12.86,12.87,23780.0
2019-02-05 13:00:00,12.87,12.89,12.87,12.87,75384.0,12.87,12.89,12.87,12.87,75384.0
2019-02-05 13:10:00,12.87,12.88,12.87,12.87,34192.0,12.87,12.88,12.87,12.87,34192.0
2019-02-05 13:20:00,12.87,12.88,12.87,12.88,24936.0,12.87,12.88,12.87,12.88,24936.0
2019-02-05 13:30:00,12.88,12.88,12.86,12.87,18180.0,12.88,12.88,12.86,12.87,18180.0
2019-02-05 13:40:00,12.87,12.89,12.87,12.88,38572.0,12.87,12.89,12.87,12.88,38572.0
2019-02-05 13:50:00,12.89,12.91,12.88,12.91,42516.0,12.89,12.91,12.88,12.91,42516.0
2019-02-05 14:00:00,12.91,12.95,12.91,12.95,55544.0,12.91,12.95,12.91,12.95,55544.0
2019-02-05 14:10:00,12.94,12.97,12.94,12.97,38688.0,12.94,12.97,12.94,12.97,38688.0
2019-02-05 14:20:00,12.97,12.97,12.96,12.97,82740.0,12.97,12.97,12.96,12.97,82740.0
2019-02-05 14:30:00,12.97,12.98,12.97,12.98,85332.0,12.97,12.98,12.97,12.98,85332.0
2019-02-05 14:40:00,12.98,12.98,12.95,12.97,53988.0,12.98,12.98,12.95,12.97,53988.0
2019-02-05 14:50:00,12.97,12.97,12.96,12.97,65836.0,12.97,12.97,12.96,12.97,65836.0
2019-02-05 15:00:00,12.97,12.97,12.95,12.96,36800.0,12.97,12.97,12.95,12.96,36800.0
2019-02-05 15:10:00,12.96,12.96,12.94,12.95,45960.0,12.96,12.96,12.94,12.95,45960.0
2019-02-05 15:20:00,12.95,12.96,12.95,12.96,38244.0,12.95,12.96,12.95,12.96,38244.0
2019-02-05 15:30:00,12.96,12.96,12.95,12.96,104688.0,12.96,12.96,12.95,12.96,104688.0
2019-02-05 15:40:00,12.96,12.97,12.95,12.95,101168.0,12.96,12.97,12.95,12.95,101168.0
2019-02-05 15:50:00,12.95,12.97,12.94,12.96,184240.0,12.95,12.97,12.94,12.96,184240.0
2019-02-06 09:30:00,12.94,12.98,12.88,12.9,34116.0,12.94,12.98,12.88,12.9,34116.0
2019-02-06 09:40:00,12.9,12.92,12.88,12.91,12124.0,12.9,12.92,12.88,12.91,12124.0
2019-02-06 09:50:00,12.91,12.93,12.85,12.86,52008.0,12.91,12.93,12.85,12.86,52008.0
2019-02-06 10:00:00,12.86,12.87,12.84,12.84,44800.0,12.86,12.87,12.84,12.84,44800.0
2019-02-06 10:10:00,12.85,12.85,12.8,12.83,111212.0,12.85,12.85,12.8,12.83,111212.0
2019-02-06 10:20:00,12.81,12.85,12.81,12.85,31184.0,12.81,12.85,12.81,12.85,31184.0
2019-02-06 10:30:00,12.85,12.88,12.85,12.88,8848.0,12.85,12.88,12.85,12.88,8848.0
2019-02-06 10:40:00,12.88,12.9,12.87,12.89,19220.0,12.88,12.9,12.87,12.89,19220.0
2019-02-06 10:50:00,12.89,12.9,12.88,12.9,16408.0,12.89,12.9,12.88,12.9,16408.0
2019-02-06 11:00:00,12.9,12.92,12.9,12.92,33424.0,12.9,12.92,12.9,12.92,33424.0
2019-02-06 11:10:00,12.92,12.92,12.89,12.89,34720.0,12.92,12.92,12.89,12.89,34720.0
2019-02-06 11:20:00,12.88,12.91,12.88,12.9,57676.0,12.88,12.91,12.88,12.9,57676.0
2019-02-06 11:30:00,12.9,12.92,12.88,12.91,34352.0,12.9,12.92,12.88,12.91,34352.0
2019-02-06 11:40:00,12.91,12.91,12.89,12.9,19312.0,12.91,12.91,12.89,12.9,19312.0
2019-02-06 11:50:00,12.9,12.9,12.88,12.89,34736.0,12.9,12.9,12.88,12.89,34736.0
2019-02-06 12:00:00,12.88,12.9,12.88,12.89,41220.0,12.88,12.9,12.88,12.89,41220.0
2019-02-06 12:10:00,12.88,12.9,12.88,12.9,45992.0,12.88,12.9,12.88,12.9,45992.0
2019-02-06 12:20:00,12.91,12.93,12.91,12.92,25488.0,12.91,12.93,12.91,12.92,25488.0
2019-02-06 12:30:00,12.92,12.94,12.91,12.94,22560.0,12.92,12.94,12.91,12.94,22560.0
2019-02-06 12:40:00,12.94,12.95,12.93,12.95,75720.0,12.94,12.95,12.93,12.95,75720.0
2019-02-06 12:50:00,12.96,12.97,12.96,12.97,29808.0,12.96,12.97,12.96,12.97,29808.0
2019-02-06 13:00:00,12.97,12.97,12.96,12.96,28900.0,12.97,12.97,12.96,12.96,28900.0
2019-02-06 13:10:00,12.96,12.96,12.94,12.95,45700.0,12.96,12.96,12.94,12.95,45700.0
2019-02-06 13:20:00,12.95,12.96,12.94,12.94,28204.0,12.95,12.96,12.94,12.94,28204.0
2019-02-06 13:30:00,12.94,12.95,12.94,12.95,39640.0,12.94,12.95,12.94,12.95,39640.0
2019-02-06 13:40:00,12.95,12.95,12.94,12.95,18668.0,12.95,12.95,12.94,12.95,18668.0
2019-02-06 13:50:00,12.94,12.97,12.94,12.96,341264.0,12.94,12.97,12.94,12.96,341264.0
2019-02-06 14:00:00,12.97,12.97,12.95,12.95,25376.0,12.97,12.97,12.95,12.95,25376.0
2019-02-06 14:10:00,12.95,12.96,12.95,12.95,33996.0,12.95,12.96,12.95,12.95,33996.0
2019-02-06 14:20:00,12.95,12.98,12.95,12.98,34400.0,12.95,12.98,12.95,12.98,34400.0
2019-02-06 14:30:00,12.97,12.98,12.96,12.97,36452.0,12.97,12.98,12.96,12.97,36452.0
2019-02-06 14:40:00,12.97,12.98,12.97,12.97,21200.0,12.97,12.98,12.97,12.97,21200.0
2019-02-06 14:50:00,12.98,12.98,12.97,12.98,20844.0,12.98,12.98,12.97,12.98,20844.0
2019-02-06 15:00:00,12.98,12.99,12.98,12.99,43528.0,12.98,12.99,12.98,12.99,43528.0
2019-02-06 15:10:00,12.99,12.99,12.98,12.99,46676.0,12.99,12.99,12.98,12.99,46676.0
2019-02-06 15:20:00,12.99,12.99,12.99,12.99,54020.0,12.99,12.99,12.99,12.99,54020.0
2019-02-06 15:30:00,12.99,13.0,12.99,12.99,81732.0,12.99,13.0,12.99,12.99,81732.0
2019-02-06 15:40:00,12.99,12.99,12.97,12.98,55024.0,12.99,12.99,12.97,12.98,55024.0
2019-02-06 15:50:00,12.98,12.99,12.97,12.98,289232.0,12.98,12.99,12.97,12.98,289232.0
2019-02-07 09:30:00,12.88,12.92,12.87,12.89,29836.0,12.88,12.92,12.87,12.89,29836.0
2019-02-07 09:40:00,12.89,12.91,12.87,12.88,22304.0,12.89,12.91,12.87,12.88,22304.0
2019-02-07 09:50:00,12.88,12.92,12.88,12.92,12020.0,12.88,12.92,12.88,12.92,12020.0
2019-02-07 10:00:00,12.91,12.91,12.89,12.9,20000.0,12.91,12.91,12.89,12.9,20000.0
2019-02-07 10:10:00,12.92,12.96,12.9,12.9,28304.0,12.92,12.96,12.9,12.9,28304.0
2019-02-07 10:20:00,12.89,12.93,12.88,12.92,42964.0,12.89,12.93,12.88,12.92,42964.0
2019-02-07 10:30:00,12.92,12.95,12.91,12.95,27052.0,12.92,12.95,12.91,12.95,27052.0
2019-02-07 10:40:00,12.94,12.94,12.91,12.92,77180.0,12.94,12.94,12.91,12.92,77180.0
2019-02-07 10:50:00,12.92,12.92,12.9,12.91,82876.0,12.92,12.92,12.9,12.91,82876.0
2019-02-07 11:00:00,12.91,12.92,12.88,12.88,31076.0,12.91,12.92,12.88,12.88,31076.0
2019-02-07 11:10:00,12.88,12.89,12.87,12.87,37172.0,12.88,12.89,12.87,12.87,37172.0
2019-02-07 11:20:00,12.86,12.87,12.84,12.84,49640.0,12.86,12.87,12.84,12.84,49640.0
2019-02-07 11:30:00,12.85,12.85,12.79,12.81,45376.0,12.85,12.85,12.79,12.81,45376.0
2019-02-07 11:40:00,12.81,12.83,12.81,12.81,26152.0,12.81,12.83,12.81,12.81,26152.0
2019-02-07 11:50:00,12.8,12.82,12.79,12.79,37624.0,12.8,12.82,12.79,12.79,37624.0
2019-02-07 12:00:00,12.79,12.79,12.76,12.79,42628.0,12.79,12.79,12.76,12.79,42628.0
2019-02-07 12:10:00,12.79,12.8,12.78,12.8,46968.0,12.79,12.8,12.78,12.8,46968.0
2019-02-07 12:20:00,12.81,12.84,12.8,12.82,24932.0,12.81,12.84,12.8,12.82,24932.0
2019-02-07 12:30:00,12.81,12.83,12.81,12.82,20440.0,12.81,12.83,12.81,12.82,20440.0
2019-02-07 12:40:00,12.83,12.83,12.79,12.8,17636.0,12.83,12.83,12.79,12.8,17636.0
2019-02-07 12:50:00,12.8,12.8,12.78,12.79,18400.0,12.8,12.8,12.78,12.79,18400.0
2019-02-07 13:00:00,12.79,12.83,12.79,12.82,17200.0,12.79,12.83,12.79,12.82,17200.0
2019-02-07 13:10:00,12.82,12.82,12.8,12.8,25356.0,12.82,12.82,12.8,12.8,25356.0
2019-02-07 13:20:00,12.8,12.81,12.8,12.81,17144.0,12.8,12.81,12.8,12.81,17144.0
2019-02-07 13:30:00,12.81,12.83,12.81,12.82,23036.0,12.81,12.83,12.81,12.82,23036.0
2019-02-07 13:40:00,12.82,12.82,12.81,12.82,27524.0,12.82,12.82,12.81,12.82,27524.0
2019-02-07 13:50:00,12.82,12.84,12.81,12.82,31340.0,12.82,12.84,12.81,12.82,31340.0
2019-02-07 14:00:00,12.82,12.82,12.8,12.8,15476.0,12.82,12.82,12.8,12.8,15476.0
2019-02-07 14:10:00,12.81,12.81,12.78,12.8,27368.0,12.81,12.81,12.78,12.8,27368.0
2019-02-07 14:20:00,12.8,12.83,12.79,12.83,11632.0,12.8,12.83,12.79,12.83,11632.0
2019-02-07 14:30:00,12.83,12.83,12.81,12.81,29252.0,12.83,12.83,12.81,12.81,29252.0
2019-02-07 14:40:00,12.81,12.82,12.8,12.8,33096.0,12.81,12.82,12.8,12.8,33096.0
2019-02-07 14:50:00,12.8,12.81,12.79,12.8,24444.0,12.8,12.81,12.79,12.8,24444.0
2019-02-07 15:00:00,12.81,12.81,12.78,12.79,44840.0,12.81,12.81,12.78,12.79,44840.0
2019-02-07 15:10:00,12.79,12.79,12.78,12.78,63076.0,12.79,12.79,12.78,12.78,63076.0
2019-02-07 15:20:00,12.78,12.79,12.78,12.79,30392.0,12.78,12.79,12.78,12.79,30392.0
2019-02-07 15:30:00,12.79,12.8,12.77,12.79,57996.0,12.79,12.8,12.77,12.79,57996.0
2019-02-07 15:40:00,12.79,12.82,12.79,12.81,66972.0,12.79,12.82,12.79,12.81,66972.0
2019-02-07 15:50:00,12.81,12.82,12.8,12.82,186440.0,12.81,12.82,12.8,12.82,186440.0
2019-02-08 09:30:00,12.78,12.85,12.78,12.84,47936.0,12.78,12.85,12.78,12.84,47936.0
2019-02-08 09:40:00,12.83,12.85,12.81,12.82,13076.0,12.83,12.85,12.81,12.82,13076.0
2019-02-08 09:50:00,12.81,12.82,12.81,12.81,4000.0,12.81,12.82,12.81,12.81,4000.0
2019-02-08 10:00:00,12.81,12.82,12.78,12.81,39920.0,12.81,12.82,12.78,12.81,39920.0
2019-02-08 10:10:00,12.8,12.81,12.76,12.77,49596.0,12.8,12.81,12.76,12.77,49596.0
2019-02-08 10:20:00,12.77,12.8,12.77,12.79,35260.0,12.77,12.8,12.77,12.79,35260.0
2019-02-08 10:30:00,12.78,12.81,12.78,12.81,25336.0,12.78,12.81,12.78,12.81,25336.0
2019-02-08 10:40:00,12.83,12.83,12.81,12.82,28936.0,12.83,12.83,12.81,12.82,28936.0
2019-02-08 10:50:00,12.83,12.84,12.82,12.84,38324.0,12.83,12.84,12.82,12.84,38324.0
2019-02-08 11:00:00,12.84,12.86,12.83,12.85,42800.0,12.84,12.86,12.83,12.85,42800.0
2019-02-08 11:10:00,12.85,12.88,12.85,12.85,58500.0,12.85,12.88,12.85,12.85,58500.0
2019-02-08 11:20:00,12.85,12.88,12.84,12.87,50232.0,12.85,12.88,12.84,12.87,50232.0
2019-02-08 11:30:00,12.86,12.86,12.81,12.82,31248.0,12.86,12.86,12.81,12.82,31248.0
2019-02-08 11:40:00,12.82,12.83,12.8,12.81,35852.0,12.82,12.83,12.8,12.81,35852.0
2019-02-08 11:50:00,12.81,12.86,12.81,12.85,58524.0,12.81,12.86,12.81,12.85,58524.0
2019-02-08 12:00:00,12.86,12.86,12.83,12.84,22640.0,12.86,12.86,12.83,12.84,22640.0
2019-02-08 12:10:00,12.83,12.84,12.81,12.84,26100.0,12.83,12.84,12.81,12.84,26100.0
2019-02-08 12:20:00,12.84,12.86,12.84,12.86,29440.0,12.84,12.86,12.84,12.86,29440.0
2019-02-08 12:30:00,12.86,12.88,12.85,12.85,39600.0,12.86,12.88,12.85,12.85,39600.0
2019-02-08 12:40:00,12.86,12.86,12.84,12.85,29788.0,12.86,12.86,12.84,12.85,29788.0
2019-02-08 12:50:00,12.85,12.86,12.84,12.85,19768.0,12.85,12.86,12.84,12.85,19768.0
2019-02-08 13:00:00,12.85,12.85,12.84,12.85,18400.0,12.85,12.85,12.84,12.85,18400.0
2019-02-08 13:10:00,12.85,12.87,12.85,12.86,15200.0,12.85,12.87,12.85,12.86,15200.0
2019-02-08 13:20:00,12.85,12.86,12.85,12.86,18880.0,12.85,12.86,12.85,12.86,18880.0
2019-02-08 13:30:00,12.86,12.86,12.85,12.85,10400.0,12.86,12.86,12.85,12.85,10400.0
2019-02-08 13:40:00,12.85,12.87,12.85,12.87,24184.0,12.85,12.87,12.85,12.87,24184.0
2019-02-08 13:50:00,12.87,12.88,12.86,12.88,29176.0,12.87,12.88,12.86,12.88,29176.0
2019-02-08 14:00:00,12.88,12.88,12.87,12.88,36960.0,12.88,12.88,12.87,12.88,36960.0
2019-02-08 14:10:00,12.87,12.89,12.87,12.88,16496.0,12.87,12.89,12.87,12.88,16496.0
2019-02-08 14:20:00,12.88,12.9,12.88,12.89,20256.0,12.88,12.9,12.88,12.89,20256.0
2019-02-08 14:30:00,12.89,12.9,12.88,12.88,22944.0,12.89,12.9,12.88,12.88,22944.0
2019-02-08 14:40:00,12.88,12.89,12.88,12.88,21744.0,12.88,12.89,12.88,12.88,21744.0
2019-02-08 14:50:00,12.88,12.88,12.87,12.87,27012.0,12.88,12.88,12.87,12.87,27012.0
2019-02-08 15:00:00,12.88,12.88,12.86,12.86,38816.0,12.88,12.88,12.86,12.86,38816.0
2019-02-08 15:10:00,12.86,12.89,12.86,12.89,33144.0,12.86,12.89,12.86,12.89,33144.0
2019-02-08 15:20:00,12.88,12.9,12.88,12.89,26704.0,12.88,12.9,12.88,12.89,26704.0
2019-02-08 15:30:00,12.89,12.9,12.88,12.9,82172.0,12.89,12.9,12.88,12.9,82172.0
2019-02-08 15:40:00,12.9,12.9,12.88,12.9,62084.0,12.9,12.9,12.88,12.9,62084.0
2019-02-08 15:50:00,12.9,12.94,12.88,12.93,204764.0,12.9,12.94,12.88,12.93,204764.0
2019-02-11 09:30:00,12.99,13.0,12.83,13.0,128604.0,12.99,13.0,12.83,13.0,128604.0
2019-02-11 09:40:00,12.99,12.99,12.94,12.95,42440.0,12.99,12.99,12.94,12.95,42440.0
2019-02-11 09:50:00,12.95,12.96,12.93,12.95,19252.0,12.95,12.96,12.93,12.95,19252.0
2019-02-11 10:00:00,12.95,12.97,12.95,12.96,11056.0,12.95,12.97,12.95,12.96,11056.0
2019-02-11 10:10:00,12.96,12.97,12.95,12.97,19756.0,12.96,12.97,12.95,12.97,19756.0
2019-02-11 10:20:00,12.97,12.97,12.95,12.96,32408.0,12.97,12.97,12.95,12.96,32408.0
2019-02-11 10:30:00,12.96,12.98,12.95,12.97,30400.0,12.96,12.98,12.95,12.97,30400.0
2019-02-11 10:40:00,12.97,13.02,12.97,13.02,34880.0,12.97,13.02,12.97,13.02,34880.0
2019-02-11 10:50:00,13.02,13.02,13.0,13.01,18400.0,13.02,13.02,13.0,13.01,18400.0
2019-02-11 11:00:00,13.01,13.03,12.99,12.99,47440.0,13.01,13.03,12.99,12.99,47440.0
2019-02-11 11:10:00,12.99,13.01,12.99,13.01,25920.0,12.99,13.01,12.99,13.01,25920.0
2019-02-11 11:20:00,13.0,13.01,12.99,12.99,28352.0,13.0,13.01,12.99,12.99,28352.0
2019-02-11 11:30:00,12.99,12.99,12.97,12.98,32800.0,12.99,12.99,12.97,12.98,32800.0
2019-02-11 11:40:00,12.98,12.99,12.98,12.99,21404.0,12.98,12.99,12.98,12.99,21404.0
2019-02-11 11:50:00,13.0,13.0,12.97,12.99,44824.0,13.0,13.0,12.97,12.99,44824.0
2019-02-11 12:00:00,12.99,13.01,12.99,13.01,64332.0,12.99,13.01,12.99,13.01,64332.0
2019-02-11 12:10:00,13.01,13.02,12.99,12.99,60096.0,13.01,13.02,12.99,12.99,60096.0
2019-02-11 12:20:00,12.99,13.03,12.98,13.03,34264.0,12.99,13.03,12.98,13.03,34264.0
2019-02-11 12:30:00,13.02,13.03,12.99,13.0,26384.0,13.02,13.03,12.99,13.0,26384.0
2019-02-11 12:40:00,12.99,13.01,12.98,12.99,27200.0,12.99,13.01,12.98,12.99,27200.0
2019-02-11 12:50:00,12.99,12.99,12.97,12.98,50912.0,12.99,12.99,12.97,12.98,50912.0
2019-02-11 13:00:00,12.98,12.98,12.97,12.97,17960.0,12.98,12.98,12.97,12.97,17960.0
2019-02-11 13:10:00,12.97,12.98,12.96,12.97,16400.0,12.97,12.98,12.96,12.97,16400.0
2019-02-11 13:20:00,12.98,12.98,12.97,12.97,349220.0,12.98,12.98,12.97,12.97,349220.0
2019-02-11 13:30:00,12.97,12.99,12.97,12.97,106380.0,12.97,12.99,12.97,12.97,106380.0
2019-02-11 13:40:00,12.97,12.99,12.97,12.98,32776.0,12.97,12.99,12.97,12.98,32776.0
2019-02-11 13:50:00,12.98,13.01,12.97,13.01,51296.0,12.98,13.01,12.97,13.01,51296.0
2019-02-11 14:00:00,13.0,13.01,12.99,13.01,28892.0,13.0,13.01,12.99,13.01,28892.0
2019-02-11 14:10:00,13.01,13.03,13.0,13.02,58632.0,13.01,13.03,13.0,13.02,58632.0
2019-02-11 14:20:00,13.02,13.02,12.99,12.99,26684.0,13.02,13.02,12.99,12.99,26684.0
2019-02-11 14:30:00,12.99,12.99,12.98,12.99,15728.0,12.99,12.99,12.98,12.99,15728.0
2019-02-11 14:40:00,12.99,13.01,12.99,13.0,188104.0,12.99,13.01,12.99,13.0,188104.0
2019-02-11 14:50:00,13.0,13.02,13.0,13.01,90064.0,13.0,13.02,13.0,13.01,90064.0
2019-02-11 15:00:00,13.01,13.03,13.0,13.03,163680.0,13.01,13.03,13.0,13.03,163680.0
2019-02-11 15:10:00,13.02,13.04,13.02,13.02,40024.0,13.02,13.04,13.02,13.02,40024.0
2019-02-11 15:20:00,13.02,13.07,13.02,13.05,133168.0,13.02,13.07,13.02,13.05,133168.0
2019-02-11 15:30:00,13.05,13.05,13.03,13.03,72248.0,13.05,13.05,13.03,13.03,72248.0
2019-02-11 15:40:00,13.03,13.05,13.03,13.03,85584.0,13.03,13.05,13.03,13.03,85584.0
2019-02-11 15:50:00,13.04,13.05,13.03,13.05,354736.0,13.04,13.05,13.03,13.05,354736.0
2019-02-12 09:30:00,13.13,13.18,13.12,13.15,52400.0,13.13,13.18,13.12,13.15,52400.0
2019-02-12 09:40:00,13.17,13.17,13.13,13.13,21044.0,13.17,13.17,13.13,13.13,21044.0
2019-02-12 09:50:00,13.13,13.21,13.13,13.21,123196.0,13.13,13.21,13.13,13.21,123196.0
2019-02-12 10:00:00,13.2,13.23,13.2,13.21,62720.0,13.2,13.23,13.2,13.21,62720.0
2019-02-12 10:10:00,13.21,13.22,13.19,13.21,43748.0,13.21,13.22,13.19,13.21,43748.0
2019-02-12 10:20:00,13.2,13.22,13.18,13.21,36388.0,13.2,13.22,13.18,13.21,36388.0
2019-02-12 10:30:00,13.21,13.23,13.21,13.22,50400.0,13.21,13.23,13.21,13.22,50400.0
2019-02-12 10:40:00,13.22,13.23,13.21,13.23,34000.0,13.22,13.23,13.21,13.23,34000.0
2019-02-12 10:50:00,13.23,13.26,13.23,13.26,49404.0,13.23,13.26,13.23,13.26,49404.0
2019-02-12 11:00:00,13.27,13.3,13.25,13.29,77044.0,13.27,13.3,13.25,13.29,77044.0
2019-02-12 11:10:00,13.29,13.31,13.29,13.3,86400.0,13.29,13.31,13.29,13.3,86400.0
2019-02-12 11:20:00,13.3,13.3,13.29,13.3,33944.0,13.3,13.3,13.29,13.3,33944.0
2019-02-12 11:30:00,13.29,13.29,13.26,13.26,32184.0,13.29,13.29,13.26,13.26,32184.0
2019-02-12 11:40:00,13.25,13.27,13.24,13.27,75832.0,13.25,13.27,13.24,13.27,75832.0
2019-02-12 11:50:00,13.27,13.28,13.27,13.27,29536.0,13.27,13.28,13.27,13.27,29536.0
2019-02-12 12:00:00,13.27,13.29,13.27,13.27,152772.0,13.27,13.29,13.27,13.27,152772.0
2019-02-12 12:10:00,13.27,13.3,13.25,13.27,269248.0,13.27,13.3,13.25,13.27,269248.0
2019-02-12 12:20:00,13.27,13.27,13.25,13.26,45088.0,13.27,13.27,13.25,13.26,45088.0
2019-02-12 12:30:00,13.26,13.26,13.24,13.25,56400.0,13.26,13.26,13.24,13.25,56400.0
2019-02-12 12:40:00,13.26,13.27,13.25,13.25,42912.0,13.26,13.27,13.25,13.25,42912.0
2019-02-12 12:50:00,13.25,13.27,13.25,13.27,32256.0,13.25,13.27,13.25,13.27,32256.0
2019-02-12 13:00:00,13.27,13.27,13.26,13.26,32732.0,13.27,13.27,13.26,13.26,32732.0
2019-02-12 13:10:00,13.26,13.27,13.24,13.26,28968.0,13.26,13.27,13.24,13.26,28968.0
2019-02-12 13:20:00,13.26,13.27,13.26,13.26,140656.0,13.26,13.27,13.26,13.26,140656.0
2019-02-12 13:30:00,13.26,13.29,13.24,13.28,117844.0,13.26,13.29,13.24,13.28,117844.0
2019-02-12 13:40:00,13.28,13.29,13.27,13.28,74632.0,13.28,13.29,13.27,13.28,74632.0
2019-02-12 13:50:00,13.29,13.3,13.28,13.3,74124.0,13.29,13.3,13.28,13.3,74124.0
2019-02-12 14:00:00,13.3,13.3,13.28,13.3,58716.0,13.3,13.3,13.28,13.3,58716.0
2019-02-12 14:10:00,13.3,13.33,13.3,13.33,90128.0,13.3,13.33,13.3,13.33,90128.0
2019-02-12 14:20:00,13.33,13.33,13.28,13.28,45868.0,13.33,13.33,13.28,13.28,45868.0
2019-02-12 14:30:00,13.28,13.28,13.27,13.28,88460.0,13.28,13.28,13.27,13.28,88460.0
2019-02-12 14:40:00,13.28,13.29,13.28,13.28,31080.0,13.28,13.29,13.28,13.28,31080.0
2019-02-12 14:50:00,13.28,13.29,13.27,13.28,44000.0,13.28,13.29,13.27,13.28,44000.0
2019-02-12 15:00:00,13.28,13.3,13.28,13.3,37392.0,13.28,13.3,13.28,13.3,37392.0
2019-02-12 15:10:00,13.3,13.31,13.3,13.3,65824.0,13.3,13.31,13.3,13.3,65824.0
2019-02-12 15:20:00,13.3,13.31,13.3,13.31,77580.0,13.3,13.31,13.3,13.31,77580.0
2019-02-12 15:30:00,13.31,13.32,13.31,13.31,36300.0,13.31,13.32,13.31,13.31,36300.0
2019-02-12 15:40:00,13.31,13.32,13.3,13.31,135904.0,13.31,13.32,13.3,13.31,135904.0
2019-02-12 15:50:00,13.31,13.33,13.31,13.31,192972.0,13.31,13.33,13.31,13.31,192972.0
2019-02-13 09:30:00,13.35,13.43,13.35,13.4,56028.0,13.35,13.43,13.35,13.4,56028.0
2019-02-13 09:40:00,13.38,13.41,13.36,13.38,157252.0,13.38,13.41,13.36,13.38,157252.0
2019-02-13 09:50:00,13.39,13.4,13.36,13.39,77316.0,13.39,13.4,13.36,13.39,77316.0
2019-02-13 10:00:00,13.39,13.4,13.36,13.37,35980.0,13.39,13.4,13.36,13.37,35980.0
2019-02-13 10:10:00,13.38,13.39,13.37,13.38,86716.0,13.38,13.39,13.37,13.38,86716.0
2019-02-13 10:20:00,13.4,13.42,13.38,13.42,65424.0,13.4,13.42,13.38,13.42,65424.0
2019-02-13 10:30:00,13.42,13.42,13.4,13.4,45536.0,13.42,13.42,13.4,13.4,45536.0
2019-02-13 10:40:00,13.4,13.42,13.4,13.4,55280.0,13.4,13.42,13.4,13.4,55280.0
2019-02-13 10:50:00,13.4,13.41,13.38,13.4,105344.0,13.4,13.41,13.38,13.4,105344.0
2019-02-13 11:00:00,13.4,13.42,13.38,13.38,177704.0,13.4,13.42,13.38,13.38,177704.0
2019-02-13 11:10:00,13.37,13.37,13.32,13.32,79848.0,13.37,13.37,13.32,13.32,79848.0
2019-02-13 11:20:00,13.32,13.33,13.31,13.32,39520.0,13.32,13.33,13.31,13.32,39520.0
2019-02-13 11:30:00,13.32,13.32,13.27,13.29,118696.0,13.32,13.32,13.27,13.29,118696.0
2019-02-13 11:40:00,13.29,13.31,13.28,13.31,92544.0,13.29,13.31,13.28,13.31,92544.0
2019-02-13 11:50:00,13.31,13.33,13.28,13.3,67456.0,13.31,13.33,13.28,13.3,67456.0
2019-02-13 12:00:00,13.3,13.32,13.29,13.31,61444.0,13.3,13.32,13.29,13.31,61444.0
2019-02-13 12:10:00,13.31,13.32,13.31,13.31,26100.0,13.31,13.32,13.31,13.31,26100.0
2019-02-13 12:20:00,13.31,13.33,13.3,13.33,33192.0,13.31,13.33,13.3,13.33,33192.0
2019-02-13 12:30:00,13.33,13.34,13.33,13.34,27600.0,13.33,13.34,13.33,13.34,27600.0
2019-02-13 12:40:00,13.34,13.36,13.34,13.34,44712.0,13.34,13.36,13.34,13.34,44712.0
2019-02-13 12:50:00,13.33,13.33,13.31,13.33,22400.0,13.33,13.33,13.31,13.33,22400.0
2019-02-13 13:00:00,13.33,13.35,13.31,13.33,136400.0,13.33,13.35,13.31,13.33,136400.0
2019-02-13 13:10:00,13.33,13.34,13.32,13.34,50492.0,13.33,13.34,13.32,13.34,50492.0
2019-02-13 13:20:00,13.34,13.35,13.33,13.35,26548.0,13.34,13.35,13.33,13.35,26548.0
2019-02-13 13:30:00,13.35,13.35,13.33,13.33,20224.0,13.35,13.35,13.33,13.33,20224.0
2019-02-13 13:40:00,13.33,13.34,13.32,13.34,38732.0,13.33,13.34,13.32,13.34,38732.0
2019-02-13 13:50:00,13.34,13.34,13.32,13.32,26784.0,13.34,13.34,13.32,13.32,26784.0
2019-02-13 14:00:00,13.32,13.35,13.31,13.34,53368.0,13.32,13.35,13.31,13.34,53368.0
2019-02-13 14:10:00,13.34,13.36,13.34,13.36,46596.0,13.34,13.36,13.34,13.36,46596.0
2019-02-13 14:20:00,13.36,13.36,13.35,13.36,42200.0,13.36,13.36,13.35,13.36,42200.0
2019-02-13 14:30:00,13.36,13.37,13.36,13.36,56996.0,13.36,13.37,13.36,13.36,56996.0
2019-02-13 14:40:00,13.36,13.38,13.36,13.38,39956.0,13.36,13.38,13.36,13.38,39956.0
2019-02-13 14:50:00,13.38,13.39,13.38,13.38,67752.0,13.38,13.39,13.38,13.38,67752.0
2019-02-13 15:00:00,13.38,13.38,13.36,13.38,79092.0,13.38,13.38,13.36,13.38,79092.0
2019-02-13 15:10:00,13.38,13.39,13.37,13.38,34392.0,13.38,13.39,13.37,13.38,34392.0
2019-02-13 15:20:00,13.39,13.4,13.38,13.38,75140.0,13.39,13.4,13.38,13.38,75140.0
2019-02-13 15:30:00,13.38,13.4,13.37,13.38,86292.0,13.38,13.4,13.37,13.38,86292.0
2019-02-13 15:40:00,13.38,13.38,13.35,13.36,112344.0,13.38,13.38,13.35,13.36,112344.0
2019-02-13 15:50:00,13.36,13.36,13.34,13.35,324008.0,13.36,13.36,13.34,13.35,324008.0
2019-02-14 09:30:00,13.27,13.31,13.27,13.31,37200.0,13.27,13.31,13.27,13.31,37200.0
2019-02-14 09:40:00,13.31,13.34,13.29,13.31,63304.0,13.31,13.34,13.29,13.31,63304.0
2019-02-14 09:50:00,13.31,13.35,13.29,13.35,116568.0,13.31,13.35,13.29,13.35,116568.0
2019-02-14 10:00:00,13.35,13.38,13.33,13.38,59980.0,13.35,13.38,13.33,13.38,59980.0
2019-02-14 10:10:00,13.38,13.4,13.37,13.4,103904.0,13.38,13.4,13.37,13.4,103904.0
2019-02-14 10:20:00,13.4,13.42,13.39,13.41,74812.0,13.4,13.42,13.39,13.41,74812.0
2019-02-14 10:30:00,13.41,13.44,13.38,13.38,142692.0,13.41,13.44,13.38,13.38,142692.0
2019-02-14 10:40:00,13.38,13.46,13.38,13.45,117020.0,13.38,13.46,13.38,13.45,117020.0
2019-02-14 10:50:00,13.44,13.44,13.4,13.42,77188.0,13.44,13.44,13.4,13.42,77188.0
2019-02-14 11:00:00,13.41,13.41,13.38,13.41,81692.0,13.41,13.41,13.38,13.41,81692.0
2019-02-14 11:10:00,13.41,13.41,13.39,13.4,25056.0,13.41,13.41,13.39,13.4,25056.0
2019-02-14 11:20:00,13.4,13.41,13.4,13.4,27200.0,13.4,13.41,13.4,13.4,27200.0
2019-02-14 11:30:00,13.4,13.45,13.4,13.45,60572.0,13.4,13.45,13.4,13.45,60572.0
2019-02-14 11:40:00,13.46,13.47,13.45,13.46,29712.0,13.46,13.47,13.45,13.46,29712.0
2019-02-14 11:50:00,13.46,13.47,13.46,13.47,25232.0,13.46,13.47,13.46,13.47,25232.0
2019-02-14 12:00:00,13.46,13.47,13.46,13.47,30124.0,13.46,13.47,13.46,13.47,30124.0
2019-02-14 12:10:00,13.47,13.48,13.45,13.47,185020.0,13.47,13.48,13.45,13.47,185020.0
2019-02-14 12:20:00,13.46,13.49,13.46,13.48,50068.0,13.46,13.49,13.46,13.48,50068.0
2019-02-14 12:30:00,13.48,13.48,13.46,13.47,20396.0,13.48,13.48,13.46,13.47,20396.0
2019-02-14 12:40:00,13.47,13.48,13.47,13.47,17504.0,13.47,13.48,13.47,13.47,17504.0
2019-02-14 12:50:00,13.46,13.47,13.44,13.46,36032.0,13.46,13.47,13.44,13.46,36032.0
2019-02-14 13:00:00,13.47,13.47,13.46,13.47,133872.0,13.47,13.47,13.46,13.47,133872.0
2019-02-14 13:10:00,13.48,13.48,13.46,13.47,51884.0,13.48,13.48,13.46,13.47,51884.0
2019-02-14 13:20:00,13.47,13.49,13.44,13.46,166260.0,13.47,13.49,13.44,13.46,166260.0
2019-02-14 13:30:00,13.47,13.47,13.45,13.45,77880.0,13.47,13.47,13.45,13.45,77880.0
2019-02-14 13:40:00,13.45,13.46,13.45,13.46,20888.0,13.45,13.46,13.45,13.46,20888.0
2019-02-14 13:50:00,13.46,13.47,13.45,13.47,29312.0,13.46,13.47,13.45,13.47,29312.0
2019-02-14 14:00:00,13.47,13.47,13.46,13.46,24268.0,13.47,13.47,13.46,13.46,24268.0
2019-02-14 14:10:00,13.47,13.49,13.47,13.49,58184.0,13.47,13.49,13.47,13.49,58184.0
2019-02-14 14:20:00,13.48,13.5,13.48,13.5,65392.0,13.48,13.5,13.48,13.5,65392.0
2019-02-14 14:30:00,13.49,13.5,13.49,13.5,37744.0,13.49,13.5,13.49,13.5,37744.0
2019-02-14 14:40:00,13.5,13.51,13.5,13.5,52344.0,13.5,13.51,13.5,13.5,52344.0
2019-02-14 14:50:00,13.5,13.51,13.48,13.51,125324.0,13.5,13.51,13.48,13.51,125324.0
2019-02-14 15:00:00,13.5,13.52,13.49,13.5,83120.0,13.5,13.52,13.49,13.5,83120.0
2019-02-14 15:10:00,13.5,13.51,13.5,13.5,115908.0,13.5,13.51,13.5,13.5,115908.0
2019-02-14 15:20:00,13.5,13.5,13.49,13.49,92028.0,13.5,13.5,13.49,13.49,92028.0
2019-02-14 15:30:00,13.49,13.53,13.49,13.53,90608.0,13.49,13.53,13.49,13.53,90608.0
2019-02-14 15:40:00,13.53,13.53,13.51,13.52,181828.0,13.53,13.53,13.51,13.52,181828.0
2019-02-14 15:50:00,13.52,13.52,13.48,13.49,786480.0,13.52,13.52,13.48,13.49,786480.0
2019-02-15 09:30:00,13.57,13.57,13.4,13.4,301844.0,13.57,13.57,13.4,13.4,301844.0
2019-02-15 09:40:00,13.41,13.47,13.41,13.47,129560.0,13.41,13.47,13.41,13.47,129560.0
2019-02-15 09:50:00,13.47,13.48,13.44,13.47,149964.0,13.47,13.48,13.44,13.47,149964.0
2019-02-15 10:00:00,13.47,13.52,13.47,13.49,66536.0,13.47,13.52,13.47,13.49,66536.0
2019-02-15 10:10:00,13.5,13.53,13.49,13.51,173588.0,13.5,13.53,13.49,13.51,173588.0
2019-02-15 10:20:00,13.51,13.52,13.49,13.49,49164.0,13.51,13.52,13.49,13.49,49164.0
2019-02-15 10:30:00,13.51,13.53,13.51,13.52,46384.0,13.51,13.53,13.51,13.52,46384.0
2019-02-15 10:40:00,13.52,13.54,13.51,13.51,160356.0,13.52,13.54,13.51,13.51,160356.0
2019-02-15 10:50:00,13.52,13.52,13.49,13.49,51016.0,13.52,13.52,13.49,13.49,51016.0
2019-02-15 11:00:00,13.49,13.51,13.49,13.49,72672.0,13.49,13.51,13.49,13.49,72672.0
2019-02-15 11:10:00,13.49,13.49,13.48,13.49,118924.0,13.49,13.49,13.48,13.49,118924.0
2019-02-15 11:20:00,13.49,13.51,13.48,13.51,78380.0,13.49,13.51,13.48,13.51,78380.0
2019-02-15 11:30:00,13.51,13.53,13.5,13.5,140192.0,13.51,13.53,13.5,13.5,140192.0
2019-02-15 11:40:00,13.51,13.51,13.49,13.5,33804.0,13.51,13.51,13.49,13.5,33804.0
2019-02-15 11:50:00,13.5,13.5,13.48,13.49,45448.0,13.5,13.5,13.48,13.49,45448.0
2019-02-15 12:00:00,13.49,13.5,13.48,13.49,39172.0,13.49,13.5,13.48,13.49,39172.0
2019-02-15 12:10:00,13.49,13.5,13.48,13.49,52632.0,13.49,13.5,13.48,13.49,52632.0
2019-02-15 12:20:00,13.49,13.5,13.48,13.5,84760.0,13.49,13.5,13.48,13.5,84760.0
2019-02-15 12:30:00,13.5,13.51,13.5,13.5,38564.0,13.5,13.51,13.5,13.5,38564.0
2019-02-15 12:40:00,13.5,13.5,13.48,13.48,49692.0,13.5,13.5,13.48,13.48,49692.0
2019-02-15 12:50:00,13.48,13.49,13.47,13.48,45376.0,13.48,13.49,13.47,13.48,45376.0
2019-02-15 13:00:00,13.48,13.51,13.48,13.48,91176.0,13.48,13.51,13.48,13.48,91176.0
2019-02-15 13:10:00,13.49,13.49,13.48,13.49,22116.0,13.49,13.49,13.48,13.49,22116.0
2019-02-15 13:20:00,13.49,13.49,13.48,13.49,61028.0,13.49,13.49,13.48,13.49,61028.0
2019-02-15 13:30:00,13.48,13.49,13.46,13.46,183540.0,13.48,13.49,13.46,13.46,183540.0
2019-02-15 13:40:00,13.46,13.47,13.45,13.46,69160.0,13.46,13.47,13.45,13.46,69160.0
2019-02-15 13:50:00,13.46,13.47,13.45,13.47,82824.0,13.46,13.47,13.45,13.47,82824.0
2019-02-15 14:00:00,13.47,13.51,13.47,13.51,99112.0,13.47,13.51,13.47,13.51,99112.0
2019-02-15 14:10:00,13.51,13.51,13.5,13.51,68188.0,13.51,13.51,13.5,13.51,68188.0
2019-02-15 14:20:00,13.5,13.51,13.49,13.51,69244.0,13.5,13.51,13.49,13.51,69244.0
2019-02-15 14:30:00,13.51,13.52,13.5,13.51,140472.0,13.51,13.52,13.5,13.51,140472.0
2019-02-15 14:40:00,13.51,13.52,13.51,13.51,35352.0,13.51,13.52,13.51,13.51,35352.0
2019-02-15 14:50:00,13.52,13.52,13.49,13.51,136220.0,13.52,13.52,13.49,13.51,136220.0
2019-02-15 15:00:00,13.51,13.51,13.49,13.49,52028.0,13.51,13.51,13.49,13.49,52028.0
2019-02-15 15:10:00,13.49,13.49,13.48,13.49,72080.0,13.49,13.49,13.48,13.49,72080.0
2019-02-15 15:20:00,13.49,13.49,13.46,13.46,70532.0,13.49,13.49,13.46,13.46,70532.0
2019-02-15 15:30:00,13.46,13.48,13.45,13.46,112216.0,13.46,13.48,13.45,13.46,112216.0
2019-02-15 15:40:00,13.47,13.5,13.46,13.49,212192.0,13.47,13.5,13.46,13.49,212192.0
2019-02-15 15:50:00,13.49,13.51,13.48,13.51,305812.0,13.49,13.51,13.48,13.51,305812.0
2019-02-19 09:30:00,13.5,13.52,13.47,13.47,95892.0,13.5,13.52,13.47,13.47,95892.0
2019-02-19 09:40:00,13.47,13.47,13.41,13.42,68576.0,13.47,13.47,13.41,13.42,68576.0
2019-02-19 09:50:00,13.4,13.42,13.39,13.42,83912.0,13.4,13.42,13.39,13.42,83912.0
2019-02-19 10:00:00,13.42,13.42,13.38,13.38,68296.0,13.42,13.42,13.38,13.38,68296.0
2019-02-19 10:10:00,13.39,13.4,13.35,13.35,76312.0,13.39,13.4,13.35,13.35,76312.0
2019-02-19 10:20:00,13.35,13.4,13.34,13.37,84076.0,13.35,13.4,13.34,13.37,84076.0
2019-02-19 10:30:00,13.35,13.36,13.31,13.33,184068.0,13.35,13.36,13.31,13.33,184068.0
2019-02-19 10:40:00,13.33,13.34,13.31,13.32,211288.0,13.33,13.34,13.31,13.32,211288.0
2019-02-19 10:50:00,13.32,13.33,13.31,13.32,86440.0,13.32,13.33,13.31,13.32,86440.0
2019-02-19 11:00:00,13.33,13.38,13.32,13.37,142932.0,13.33,13.38,13.32,13.37,142932.0
2019-02-19 11:10:00,13.37,13.38,13.35,13.35,76724.0,13.37,13.38,13.35,13.35,76724.0
2019-02-19 11:20:00,13.35,13.36,13.32,13.33,92940.0,13.35,13.36,13.32,13.33,92940.0
2019-02-19 11:30:00,13.33,13.33,13.31,13.32,73140.0,13.33,13.33,13.31,13.32,73140.0
2019-02-19 11:40:00,13.32,13.35,13.31,13.34,56236.0,13.32,13.35,13.31,13.34,56236.0
2019-02-19 11:50:00,13.34,13.36,13.33,13.36,47448.0,13.34,13.36,13.33,13.36,47448.0
2019-02-19 12:00:00,13.35,13.37,13.35,13.36,45536.0,13.35,13.37,13.35,13.36,45536.0
2019-02-19 12:10:00,13.36,13.36,13.35,13.35,34596.0,13.36,13.36,13.35,13.35,34596.0
2019-02-19 12:20:00,13.35,13.36,13.35,13.36,29068.0,13.35,13.36,13.35,13.36,29068.0
2019-02-19 12:30:00,13.36,13.36,13.34,13.34,37296.0,13.36,13.36,13.34,13.34,37296.0
2019-02-19 12:40:00,13.35,13.36,13.34,13.34,35356.0,13.35,13.36,13.34,13.34,35356.0
2019-02-19 12:50:00,13.34,13.35,13.33,13.34,34616.0,13.34,13.35,13.33,13.34,34616.0
2019-02-19 13:00:00,13.34,13.34,13.31,13.31,26172.0,13.34,13.34,13.31,13.31,26172.0
2019-02-19 13:10:00,13.31,13.33,13.31,13.31,34836.0,13.31,13.33,13.31,13.31,34836.0
2019-02-19 13:20:00,13.32,13.33,13.31,13.31,58332.0,13.32,13.33,13.31,13.31,58332.0
2019-02-19 13:30:00,13.3,13.31,13.28,13.29,85956.0,13.3,13.31,13.28,13.29,85956.0
2019-02-19 13:40:00,13.29,13.29,13.28,13.28,56480.0,13.29,13.29,13.28,13.28,56480.0
2019-02-19 13:50:00,13.28,13.31,13.28,13.3,56992.0,13.28,13.31,13.28,13.3,56992.0
2019-02-19 14:00:00,13.31,13.35,13.31,13.35,59416.0,13.31,13.35,13.31,13.35,59416.0
2019-02-19 14:10:00,13.35,13.35,13.32,13.33,267540.0,13.35,13.35,13.32,13.33,267540.0
2019-02-19 14:20:00,13.33,13.34,13.31,13.31,62032.0,13.33,13.34,13.31,13.31,62032.0
2019-02-19 14:30:00,13.31,13.36,13.31,13.36,114984.0,13.31,13.36,13.31,13.36,114984.0
2019-02-19 14:40:00,13.36,13.36,13.35,13.36,43604.0,13.36,13.36,13.35,13.36,43604.0
2019-02-19 14:50:00,13.35,13.36,13.34,13.34,40732.0,13.35,13.36,13.34,13.34,40732.0
2019-02-19 15:00:00,13.34,13.34,13.33,13.34,103240.0,13.34,13.34,13.33,13.34,103240.0
2019-02-19 15:10:00,13.34,13.35,13.34,13.34,51904.0,13.34,13.35,13.34,13.34,51904.0
2019-02-19 15:20:00,13.34,13.34,13.33,13.34,56484.0,13.34,13.34,13.33,13.34,56484.0
2019-02-19 15:30:00,13.34,13.38,13.34,13.37,111148.0,13.34,13.38,13.34,13.37,111148.0
2019-02-19 15:40:00,13.37,13.38,13.37,13.37,195128.0,13.37,13.38,13.37,13.37,195128.0
2019-02-19 15:50:00,13.37,13.37,13.32,13.33,500272.0,13.37,13.37,13.32,13.33,500272.0
2019-02-20 09:30:00,13.36,13.36,13.28,13.31,66664.0,13.36,13.36,13.28,13.31,66664.0
2019-02-20 09:40:00,13.31,13.36,13.29,13.32,152080.0,13.31,13.36,13.29,13.32,152080.0
2019-02-20 09:50:00,13.31,13.36,13.31,13.34,300536.0,13.31,13.36,13.31,13.34,300536.0
2019-02-20 10:00:00,13.34,13.34,13.28,13.29,116404.0,13.34,13.34,13.28,13.29,116404.0
2019-02-20 10:10:00,13.29,13.31,13.27,13.27,48472.0,13.29,13.31,13.27,13.27,48472.0
2019-02-20 10:20:00,13.27,13.3,13.27,13.29,49316.0,13.27,13.3,13.27,13.29,49316.0
2019-02-20 10:30:00,13.29,13.31,13.27,13.3,74024.0,13.29,13.31,13.27,13.3,74024.0
2019-02-20 10:40:00,13.31,13.31,13.26,13.26,46012.0,13.31,13.31,13.26,13.26,46012.0
2019-02-20 10:50:00,13.26,13.28,13.25,13.27,41264.0,13.26,13.28,13.25,13.27,41264.0
2019-02-20 11:00:00,13.26,13.28,13.24,13.26,108232.0,13.26,13.28,13.24,13.26,108232.0
2019-02-20 11:10:00,13.26,13.27,13.24,13.24,72912.0,13.26,13.27,13.24,13.24,72912.0
2019-02-20 11:20:00,13.24,13.24,13.21,13.21,58588.0,13.24,13.24,13.21,13.21,58588.0
2019-02-20 11:30:00,13.21,13.21,13.17,13.17,49748.0,13.21,13.21,13.17,13.17,49748.0
2019-02-20 11:40:00,13.17,13.19,13.11,13.11,101504.0,13.17,13.19,13.11,13.11,101504.0
2019-02-20 11:50:00,13.12,13.17,13.11,13.13,103824.0,13.12,13.17,13.11,13.13,103824.0
2019-02-20 12:00:00,13.13,13.13,13.1,13.1,84012.0,13.13,13.13,13.1,13.1,84012.0
2019-02-20 12:10:00,13.1,13.11,13.07,13.09,64340.0,13.1,13.11,13.07,13.09,64340.0
2019-02-20 12:20:00,13.09,13.09,13.01,13.03,64104.0,13.09,13.09,13.01,13.03,64104.0
2019-02-20 12:30:00,13.02,13.05,13.02,13.03,116156.0,13.02,13.05,13.02,13.03,116156.0
2019-02-20 12:40:00,13.04,13.06,13.0,13.01,91984.0,13.04,13.06,13.0,13.01,91984.0
2019-02-20 12:50:00,13.01,13.06,13.0,13.06,505060.0,13.01,13.06,13.0,13.06,505060.0
2019-02-20 13:00:00,13.06,13.12,13.05,13.1,121852.0,13.06,13.12,13.05,13.1,121852.0
2019-02-20 13:10:00,13.1,13.16,13.09,13.14,129176.0,13.1,13.16,13.09,13.14,129176.0
2019-02-20 13:20:00,13.15,13.22,13.14,13.22,100432.0,13.15,13.22,13.14,13.22,100432.0
2019-02-20 13:30:00,13.22,13.24,13.21,13.22,185304.0,13.22,13.24,13.21,13.22,185304.0
2019-02-20 13:40:00,13.23,13.26,13.21,13.25,212024.0,13.23,13.26,13.21,13.25,212024.0
2019-02-20 13:50:00,13.25,13.25,13.22,13.25,92288.0,13.25,13.25,13.22,13.25,92288.0
2019-02-20 14:00:00,13.25,13.25,13.2,13.24,118912.0,13.25,13.25,13.2,13.24,118912.0
2019-02-20 14:10:00,13.24,13.26,13.2,13.2,171176.0,13.24,13.26,13.2,13.2,171176.0
2019-02-20 14:20:00,13.21,13.25,13.18,13.24,191708.0,13.21,13.25,13.18,13.24,191708.0
2019-02-20 14:30:00,13.25,13.29,13.24,13.27,100280.0,13.25,13.29,13.24,13.27,100280.0
2019-02-20 14:40:00,13.27,13.28,13.24,13.26,63912.0,13.27,13.28,13.24,13.26,63912.0
2019-02-20 14:50:00,13.26,13.28,13.24,13.26,156660.0,13.26,13.28,13.24,13.26,156660.0
2019-02-20 15:00:00,13.26,13.28,13.25,13.28,111248.0,13.26,13.28,13.25,13.28,111248.0
2019-02-20 15:10:00,13.28,13.29,13.26,13.28,75392.0,13.28,13.29,13.26,13.28,75392.0
2019-02-20 15:20:00,13.28,13.31,13.28,13.29,115000.0,13.28,13.31,13.28,13.29,115000.0
2019-02-20 15:30:00,13.29,13.32,13.28,13.32,354720.0,13.29,13.32,13.28,13.32,354720.0
2019-02-20 15:40:00,13.32,13.33,13.29,13.31,477928.0,13.32,13.33,13.29,13.31,477928.0
2019-02-20 15:50:00,13.31,13.37,13.29,13.37,943312.0,13.31,13.37,13.29,13.37,943312.0
2019-02-21 09:30:00,13.47,13.96,13.44,13.9,851892.0,13.47,13.96,13.44,13.9,851892.0
2019-02-21 09:40:00,13.91,14.13,13.91,14.05,429660.0,13.91,14.13,13.91,14.05,429660.0
2019-02-21 09:50:00,14.06,14.06,13.98,14.02,468300.0,14.06,14.06,13.98,14.02,468300.0
2019-02-21 10:00:00,14.01,14.15,14.0,14.13,431104.0,14.01,14.15,14.0,14.13,431104.0
2019-02-21 10:10:00,14.12,14.12,13.97,14.08,228588.0,14.12,14.12,13.97,14.08,228588.0
2019-02-21 10:20:00,14.09,14.11,13.86,13.91,515804.0,14.09,14.11,13.86,13.91,515804.0
2019-02-21 10:30:00,13.91,13.99,13.9,13.95,552972.0,13.91,13.99,13.9,13.95,552972.0
2019-02-21 10:40:00,13.96,13.96,13.88,13.92,659104.0,13.96,13.96,13.88,13.92,659104.0
2019-02-21 10:50:00,13.92,13.92,13.85,13.88,896164.0,13.92,13.92,13.85,13.88,896164.0
2019-02-21 11:00:00,13.88,13.98,13.83,13.98,367520.0,13.88,13.98,13.83,13.98,367520.0
2019-02-21 11:10:00,13.98,14.04,13.97,13.99,137032.0,13.98,14.04,13.97,13.99,137032.0
2019-02-21 11:20:00,13.99,14.04,13.99,14.02,268328.0,13.99,14.04,13.99,14.02,268328.0
2019-02-21 11:30:00,14.02,14.03,14.01,14.02,112776.0,14.02,14.03,14.01,14.02,112776.0
2019-02-21 11:40:00,14.02,14.11,14.02,14.09,343620.0,14.02,14.11,14.02,14.09,343620.0
2019-02-21 11:50:00,14.09,14.1,14.08,14.09,208724.0,14.09,14.1,14.08,14.09,208724.0
2019-02-21 12:00:00,14.09,14.11,14.02,14.03,299188.0,14.09,14.11,14.02,14.03,299188.0
2019-02-21 12:10:00,14.03,14.05,14.03,14.04,371276.0,14.03,14.05,14.03,14.04,371276.0
2019-02-21 12:20:00,14.04,14.09,14.03,14.07,169460.0,14.04,14.09,14.03,14.07,169460.0
2019-02-21 12:30:00,14.07,14.11,14.06,14.09,228740.0,14.07,14.11,14.06,14.09,228740.0
2019-02-21 12:40:00,14.09,14.09,14.06,14.09,156976.0,14.09,14.09,14.06,14.09,156976.0
2019-02-21 12:50:00,14.08,14.09,14.06,14.08,78620.0,14.08,14.09,14.06,14.08,78620.0
2019-02-21 13:00:00,14.08,14.13,14.08,14.13,84364.0,14.08,14.13,14.08,14.13,84364.0
2019-02-21 13:10:00,14.12,14.17,14.12,14.16,131628.0,14.12,14.17,14.12,14.16,131628.0
2019-02-21 13:20:00,14.15,14.22,14.15,14.21,257612.0,14.15,14.22,14.15,14.21,257612.0
2019-02-21 13:30:00,14.21,14.22,14.12,14.12,193640.0,14.21,14.22,14.12,14.12,193640.0
2019-02-21 13:40:00,14.11,14.17,14.11,14.17,157104.0,14.11,14.17,14.11,14.17,157104.0
2019-02-21 13:50:00,14.17,14.21,14.17,14.2,162024.0,14.17,14.21,14.17,14.2,162024.0
2019-02-21 14:00:00,14.2,14.24,14.19,14.24,290720.0,14.2,14.24,14.19,14.24,290720.0
2019-02-21 14:10:00,14.24,14.27,14.21,14.25,336460.0,14.24,14.27,14.21,14.25,336460.0
2019-02-21 14:20:00,14.25,14.27,14.13,14.13,214940.0,14.25,14.27,14.13,14.13,214940.0
2019-02-21 14:30:00,14.13,14.19,14.12,14.18,345444.0,14.13,14.19,14.12,14.18,345444.0
2019-02-21 14:40:00,14.18,14.18,14.1,14.11,199444.0,14.18,14.18,14.1,14.11,199444.0
2019-02-21 14:50:00,14.11,14.18,14.11,14.17,212812.0,14.11,14.18,14.11,14.17,212812.0
2019-02-21 15:00:00,14.17,14.19,14.13,14.15,322888.0,14.17,14.19,14.13,14.15,322888.0
2019-02-21 15:10:00,14.14,14.19,14.13,14.18,580904.0,14.14,14.19,14.13,14.18,580904.0
2019-02-21 15:20:00,14.18,14.2,14.12,14.14,416484.0,14.18,14.2,14.12,14.14,416484.0
2019-02-21 15:30:00,14.14,14.19,14.13,14.18,824012.0,14.14,14.19,14.13,14.18,824012.0
2019-02-21 15:40:00,14.18,14.18,14.15,14.16,789984.0,14.18,14.18,14.15,14.16,789984.0
2019-02-21 15:50:00,14.16,14.17,14.11,14.13,1366968.0,14.16,14.17,14.11,14.13,1366968.0
2019-02-22 09:30:00,14.11,14.19,14.04,14.19,207744.0,14.11,14.19,14.04,14.19,207744.0
2019-02-22 09:40:00,14.18,14.19,14.12,14.15,180124.0,14.18,14.19,14.12,14.15,180124.0
2019-02-22 09:50:00,14.15,14.2,14.13,14.19,348580.0,14.15,14.2,14.13,14.19,348580.0
2019-02-22 10:00:00,14.18,14.36,14.18,14.35,285200.0,14.18,14.36,14.18,14.35,285200.0
2019-02-22 10:10:00,14.35,14.44,14.35,14.42,421356.0,14.35,14.44,14.35,14.42,421356.0
2019-02-22 10:20:00,14.43,14.52,14.43,14.51,707428.0,14.43,14.52,14.43,14.51,707428.0
2019-02-22 10:30:00,14.51,14.6,14.5,14.53,558964.0,14.51,14.6,14.5,14.53,558964.0
2019-02-22 10:40:00,14.52,14.56,14.51,14.55,198156.0,14.52,14.56,14.51,14.55,198156.0
2019-02-22 10:50:00,14.56,14.62,14.55,14.61,214008.0,14.56,14.62,14.55,14.61,214008.0
2019-02-22 11:00:00,14.61,14.65,14.56,14.6,214708.0,14.61,14.65,14.56,14.6,214708.0
2019-02-22 11:10:00,14.6,14.63,14.57,14.63,174672.0,14.6,14.63,14.57,14.63,174672.0
2019-02-22 11:20:00,14.63,14.67,14.61,14.65,160876.0,14.63,14.67,14.61,14.65,160876.0
2019-02-22 11:30:00,14.65,14.68,14.65,14.67,255452.0,14.65,14.68,14.65,14.67,255452.0
2019-02-22 11:40:00,14.67,14.67,14.6,14.61,173484.0,14.67,14.67,14.6,14.61,173484.0
2019-02-22 11:50:00,14.61,14.64,14.57,14.64,140336.0,14.61,14.64,14.57,14.64,140336.0
2019-02-22 12:00:00,14.64,14.67,14.63,14.64,255748.0,14.64,14.67,14.63,14.64,255748.0
2019-02-22 12:10:00,14.64,14.65,14.61,14.61,835312.0,14.64,14.65,14.61,14.61,835312.0
2019-02-22 12:20:00,14.61,14.62,14.59,14.61,1103744.0,14.61,14.62,14.59,14.61,1103744.0
2019-02-22 12:30:00,14.61,14.61,14.52,14.54,618216.0,14.61,14.61,14.52,14.54,618216.0
2019-02-22 12:40:00,14.54,14.57,14.54,14.56,324048.0,14.54,14.57,14.54,14.56,324048.0
2019-02-22 12:50:00,14.56,14.57,14.55,14.56,358544.0,14.56,14.57,14.55,14.56,358544.0
2019-02-22 13:00:00,14.56,14.57,14.46,14.47,202932.0,14.56,14.57,14.46,14.47,202932.0
2019-02-22 13:10:00,14.47,14.49,14.44,14.45,219712.0,14.47,14.49,14.44,14.45,219712.0
2019-02-22 13:20:00,14.44,14.45,14.39,14.43,246580.0,14.44,14.45,14.39,14.43,246580.0
2019-02-22 13:30:00,14.43,14.45,14.42,14.45,140244.0,14.43,14.45,14.42,14.45,140244.0
2019-02-22 13:40:00,14.45,14.48,14.43,14.45,336436.0,14.45,14.48,14.43,14.45,336436.0
2019-02-22 13:50:00,14.44,14.48,14.43,14.46,153964.0,14.44,14.48,14.43,14.46,153964.0
2019-02-22 14:00:00,14.47,14.52,14.46,14.52,233560.0,14.47,14.52,14.46,14.52,233560.0
2019-02-22 14:10:00,14.52,14.55,14.5,14.55,171628.0,14.52,14.55,14.5,14.55,171628.0
2019-02-22 14:20:00,14.55,14.56,14.52,14.56,232148.0,14.55,14.56,14.52,14.56,232148.0
2019-02-22 14:30:00,14.56,14.56,14.48,14.53,360752.0,14.56,14.56,14.48,14.53,360752.0
2019-02-22 14:40:00,14.53,14.53,14.48,14.5,230128.0,14.53,14.53,14.48,14.5,230128.0
2019-02-22 14:50:00,14.5,14.54,14.49,14.49,191000.0,14.5,14.54,14.49,14.49,191000.0
2019-02-22 15:00:00,14.49,14.54,14.48,14.54,186848.0,14.49,14.54,14.48,14.54,186848.0
2019-02-22 15:10:00,14.54,14.54,14.52,14.53,148448.0,14.54,14.54,14.52,14.53,148448.0
2019-02-22 15:20:00,14.53,14.55,14.51,14.55,148912.0,14.53,14.55,14.51,14.55,148912.0
2019-02-22 15:30:00,14.55,14.55,14.51,14.52,232808.0,14.55,14.55,14.51,14.52,232808.0
2019-02-22 15:40:00,14.52,14.56,14.52,14.56,305248.0,14.52,14.56,14.52,14.56,305248.0
2019-02-22 15:50:00,14.56,14.6,14.55,14.57,622832.0,14.56,14.6,14.55,14.57,622832.0
2019-02-25 09:30:00,14.61,14.71,14.59,14.6,242264.0,14.61,14.71,14.59,14.6,242264.0
2019-02-25 09:40:00,14.61,14.7,14.59,14.64,111056.0,14.61,14.7,14.59,14.64,111056.0
2019-02-25 09:50:00,14.62,14.67,14.62,14.62,49472.0,14.62,14.67,14.62,14.62,49472.0
2019-02-25 10:00:00,14.62,14.62,14.57,14.62,159100.0,14.62,14.62,14.57,14.62,159100.0
2019-02-25 10:10:00,14.62,14.68,14.61,14.67,94896.0,14.62,14.68,14.61,14.67,94896.0
2019-02-25 10:20:00,14.67,14.68,14.61,14.65,263116.0,14.67,14.68,14.61,14.65,263116.0
2019-02-25 10:30:00,14.65,14.68,14.64,14.65,163236.0,14.65,14.68,14.64,14.65,163236.0
2019-02-25 10:40:00,14.65,14.69,14.65,14.68,92776.0,14.65,14.69,14.65,14.68,92776.0
2019-02-25 10:50:00,14.67,14.71,14.65,14.7,190604.0,14.67,14.71,14.65,14.7,190604.0
2019-02-25 11:00:00,14.7,14.7,14.68,14.68,70264.0,14.7,14.7,14.68,14.68,70264.0
2019-02-25 11:10:00,14.68,14.73,14.67,14.72,205948.0,14.68,14.73,14.67,14.72,205948.0
2019-02-25 11:20:00,14.72,14.74,14.71,14.74,161940.0,14.72,14.74,14.71,14.74,161940.0
2019-02-25 11:30:00,14.74,14.79,14.74,14.77,173416.0,14.74,14.79,14.74,14.77,173416.0
2019-02-25 11:40:00,14.77,14.81,14.76,14.8,180508.0,14.77,14.81,14.76,14.8,180508.0
2019-02-25 11:50:00,14.79,14.81,14.78,14.81,231840.0,14.79,14.81,14.78,14.81,231840.0
2019-02-25 12:00:00,14.81,14.83,14.79,14.82,371128.0,14.81,14.83,14.79,14.82,371128.0
2019-02-25 12:10:00,14.82,14.83,14.74,14.74,266992.0,14.82,14.83,14.74,14.74,266992.0
2019-02-25 12:20:00,14.74,14.76,14.72,14.75,358128.0,14.74,14.76,14.72,14.75,358128.0
2019-02-25 12:30:00,14.75,14.79,14.72,14.77,441676.0,14.75,14.79,14.72,14.77,441676.0
2019-02-25 12:40:00,14.77,14.79,14.76,14.78,310416.0,14.77,14.79,14.76,14.78,310416.0
2019-02-25 12:50:00,14.79,14.79,14.73,14.76,700152.0,14.79,14.79,14.73,14.76,700152.0
2019-02-25 13:00:00,14.76,14.78,14.76,14.77,521548.0,14.76,14.78,14.76,14.77,521548.0
2019-02-25 13:10:00,14.77,14.77,14.74,14.77,263304.0,14.77,14.77,14.74,14.77,263304.0
2019-02-25 13:20:00,14.77,14.79,14.76,14.77,160352.0,14.77,14.79,14.76,14.77,160352.0
2019-02-25 13:30:00,14.77,14.78,14.76,14.78,56644.0,14.77,14.78,14.76,14.78,56644.0
2019-02-25 13:40:00,14.77,14.8,14.77,14.8,132004.0,14.77,14.8,14.77,14.8,132004.0
2019-02-25 13:50:00,14.8,14.8,14.75,14.78,118060.0,14.8,14.8,14.75,14.78,118060.0
2019-02-25 14:00:00,14.78,14.8,14.78,14.8,72132.0,14.78,14.8,14.78,14.8,72132.0
2019-02-25 14:10:00,14.8,14.81,14.79,14.79,48584.0,14.8,14.81,14.79,14.79,48584.0
2019-02-25 14:20:00,14.79,14.8,14.78,14.8,42552.0,14.79,14.8,14.78,14.8,42552.0
2019-02-25 14:30:00,14.79,14.8,14.78,14.79,47016.0,14.79,14.8,14.78,14.79,47016.0
2019-02-25 14:40:00,14.78,14.8,14.78,14.8,55760.0,14.78,14.8,14.78,14.8,55760.0
2019-02-25 14:50:00,14.8,14.8,14.76,14.77,158528.0,14.8,14.8,14.76,14.77,158528.0
2019-02-25 15:00:00,14.77,14.78,14.76,14.77,91828.0,14.77,14.78,14.76,14.77,91828.0
2019-02-25 15:10:00,14.77,14.78,14.76,14.77,113244.0,14.77,14.78,14.76,14.77,113244.0
2019-02-25 15:20:00,14.77,14.77,14.74,14.76,437240.0,14.77,14.77,14.74,14.76,437240.0
2019-02-25 15:30:00,14.76,14.81,14.76,14.81,301256.0,14.76,14.81,14.76,14.81,301256.0
2019-02-25 15:40:00,14.81,14.81,14.79,14.79,228236.0,14.81,14.81,14.79,14.79,228236.0
2019-02-25 15:50:00,14.79,14.81,14.79,14.8,644280.0,14.79,14.81,14.79,14.8,644280.0
2019-02-26 09:30:00,14.85,14.89,14.8,14.87,176880.0,14.85,14.89,14.8,14.87,176880.0
2019-02-26 09:40:00,14.87,14.9,14.85,14.88,87904.0,14.87,14.9,14.85,14.88,87904.0
2019-02-26 09:50:00,14.88,14.89,14.85,14.88,120156.0,14.88,14.89,14.85,14.88,120156.0
2019-02-26 10:00:00,14.89,14.95,14.88,14.93,101120.0,14.89,14.95,14.88,14.93,101120.0
2019-02-26 10:10:00,14.94,14.95,14.9,14.93,75856.0,14.94,14.95,14.9,14.93,75856.0
2019-02-26 10:20:00,14.93,14.93,14.88,14.92,93200.0,14.93,14.93,14.88,14.92,93200.0
2019-02-26 10:30:00,14.92,14.94,14.9,14.9,75436.0,14.92,14.94,14.9,14.9,75436.0
2019-02-26 10:40:00,14.9,14.93,14.89,14.9,92208.0,14.9,14.93,14.89,14.9,92208.0
2019-02-26 10:50:00,14.91,14.91,14.86,14.87,258112.0,14.91,14.91,14.86,14.87,258112.0
2019-02-26 11:00:00,14.87,14.92,14.87,14.91,233128.0,14.87,14.92,14.87,14.91,233128.0
2019-02-26 11:10:00,14.91,14.95,14.91,14.92,70240.0,14.91,14.95,14.91,14.92,70240.0
2019-02-26 11:20:00,14.92,14.93,14.91,14.91,48028.0,14.92,14.93,14.91,14.91,48028.0
2019-02-26 11:30:00,14.91,14.93,14.89,14.89,45432.0,14.91,14.93,14.89,14.89,45432.0
2019-02-26 11:40:00,14.89,14.92,14.88,14.91,97152.0,14.89,14.92,14.88,14.91,97152.0
2019-02-26 11:50:00,14.91,14.92,14.89,14.89,54504.0,14.91,14.92,14.89,14.89,54504.0
2019-02-26 12:00:00,14.9,14.9,14.87,14.89,201076.0,14.9,14.9,14.87,14.89,201076.0
2019-02-26 12:10:00,14.88,14.9,14.87,14.87,341472.0,14.88,14.9,14.87,14.87,341472.0
2019-02-26 12:20:00,14.88,14.9,14.87,14.88,280584.0,14.88,14.9,14.87,14.88,280584.0
2019-02-26 12:30:00,14.88,14.89,14.85,14.86,188488.0,14.88,14.89,14.85,14.86,188488.0
2019-02-26 12:40:00,14.86,14.88,14.86,14.87,400776.0,14.86,14.88,14.86,14.87,400776.0
2019-02-26 12:50:00,14.87,14.88,14.78,14.78,374776.0,14.87,14.88,14.78,14.78,374776.0
2019-02-26 13:00:00,14.78,14.83,14.78,14.82,122936.0,14.78,14.83,14.78,14.82,122936.0
2019-02-26 13:10:00,14.82,14.84,14.81,14.84,163156.0,14.82,14.84,14.81,14.84,163156.0
2019-02-26 13:20:00,14.84,14.84,14.82,14.82,149276.0,14.84,14.84,14.82,14.82,149276.0
2019-02-26 13:30:00,14.82,14.83,14.81,14.83,100516.0,14.82,14.83,14.81,14.83,100516.0
2019-02-26 13:40:00,14.83,14.84,14.8,14.82,413480.0,14.83,14.84,14.8,14.82,413480.0
2019-02-26 13:50:00,14.82,14.83,14.8,14.81,468364.0,14.82,14.83,14.8,14.81,468364.0
2019-02-26 14:00:00,14.81,14.82,14.77,14.78,570392.0,14.81,14.82,14.77,14.78,570392.0
2019-02-26 14:10:00,14.77,14.77,14.72,14.72,94496.0,14.77,14.77,14.72,14.72,94496.0
2019-02-26 14:20:00,14.72,14.74,14.71,14.71,53452.0,14.72,14.74,14.71,14.71,53452.0
2019-02-26 14:30:00,14.71,14.74,14.71,14.74,59900.0,14.71,14.74,14.71,14.74,59900.0
2019-02-26 14:40:00,14.74,14.76,14.73,14.74,68960.0,14.74,14.76,14.73,14.74,68960.0
2019-02-26 14:50:00,14.74,14.75,14.73,14.75,51208.0,14.74,14.75,14.73,14.75,51208.0
2019-02-26 15:00:00,14.75,14.77,14.75,14.76,71796.0,14.75,14.77,14.75,14.76,71796.0
2019-02-26 15:10:00,14.76,14.77,14.74,14.74,56820.0,14.76,14.77,14.74,14.74,56820.0
2019-02-26 15:20:00,14.74,14.75,14.74,14.74,83720.0,14.74,14.75,14.74,14.74,83720.0
2019-02-26 15:30:00,14.74,14.76,14.74,14.74,121596.0,14.74,14.76,14.74,14.74,121596.0
2019-02-26 15:40:00,14.74,14.74,14.72,14.73,129228.0,14.74,14.74,14.72,14.73,129228.0
2019-02-26 15:50:00,14.73,14.74,14.72,14.73,263144.0,14.73,14.74,14.72,14.73,263144.0
2019-02-27 09:30:00,14.7,14.72,14.63,14.72,82652.0,14.7,14.72,14.63,14.72,82652.0
2019-02-27 09:40:00,14.71,14.74,14.69,14.69,24048.0,14.71,14.74,14.69,14.69,24048.0
2019-02-27 09:50:00,14.67,14.67,14.61,14.62,46736.0,14.67,14.67,14.61,14.62,46736.0
2019-02-27 10:00:00,14.62,14.63,14.58,14.62,59188.0,14.62,14.63,14.58,14.62,59188.0
2019-02-27 10:10:00,14.62,14.62,14.56,14.61,92676.0,14.62,14.62,14.56,14.61,92676.0
2019-02-27 10:20:00,14.6,14.62,14.56,14.58,67352.0,14.6,14.62,14.56,14.58,67352.0
2019-02-27 10:30:00,14.58,14.59,14.55,14.58,39032.0,14.58,14.59,14.55,14.58,39032.0
2019-02-27 10:40:00,14.57,14.6,14.57,14.59,22160.0,14.57,14.6,14.57,14.59,22160.0
2019-02-27 10:50:00,14.59,14.59,14.53,14.53,27552.0,14.59,14.59,14.53,14.53,27552.0
2019-02-27 11:00:00,14.54,14.55,14.52,14.55,89448.0,14.54,14.55,14.52,14.55,89448.0
2019-02-27 11:10:00,14.55,14.57,14.54,14.54,30628.0,14.55,14.57,14.54,14.54,30628.0
2019-02-27 11:20:00,14.55,14.59,14.55,14.59,50268.0,14.55,14.59,14.55,14.59,50268.0
2019-02-27 11:30:00,14.59,14.61,14.58,14.61,26672.0,14.59,14.61,14.58,14.61,26672.0
2019-02-27 11:40:00,14.61,14.61,14.6,14.6,21572.0,14.61,14.61,14.6,14.6,21572.0
2019-02-27 11:50:00,14.6,14.62,14.6,14.61,33412.0,14.6,14.62,14.6,14.61,33412.0
2019-02-27 12:00:00,14.61,14.61,14.59,14.6,57192.0,14.61,14.61,14.59,14.6,57192.0
2019-02-27 12:10:00,14.6,14.6,14.58,14.59,42204.0,14.6,14.6,14.58,14.59,42204.0
2019-02-27 12:20:00,14.59,14.62,14.59,14.62,25692.0,14.59,14.62,14.59,14.62,25692.0
2019-02-27 12:30:00,14.62,14.63,14.62,14.62,28400.0,14.62,14.63,14.62,14.62,28400.0
2019-02-27 12:40:00,14.62,14.63,14.62,14.63,18832.0,14.62,14.63,14.62,14.63,18832.0
2019-02-27 12:50:00,14.63,14.63,14.62,14.62,18000.0,14.63,14.63,14.62,14.62,18000.0
2019-02-27 13:00:00,14.62,14.66,14.62,14.65,94800.0,14.62,14.66,14.62,14.65,94800.0
2019-02-27 13:10:00,14.66,14.66,14.65,14.65,22000.0,14.66,14.66,14.65,14.65,22000.0
2019-02-27 13:20:00,14.65,14.66,14.65,14.65,27992.0,14.65,14.66,14.65,14.65,27992.0
2019-02-27 13:30:00,14.65,14.65,14.63,14.64,31188.0,14.65,14.65,14.63,14.64,31188.0
2019-02-27 13:40:00,14.63,14.64,14.62,14.64,66368.0,14.63,14.64,14.62,14.64,66368.0
2019-02-27 13:50:00,14.64,14.65,14.63,14.63,31788.0,14.64,14.65,14.63,14.63,31788.0
2019-02-27 14:00:00,14.63,14.65,14.62,14.64,67240.0,14.63,14.65,14.62,14.64,67240.0
2019-02-27 14:10:00,14.64,14.66,14.64,14.65,43960.0,14.64,14.66,14.64,14.65,43960.0
2019-02-27 14:20:00,14.65,14.67,14.65,14.66,58344.0,14.65,14.67,14.65,14.66,58344.0
2019-02-27 14:30:00,14.66,14.68,14.66,14.68,23924.0,14.66,14.68,14.66,14.68,23924.0
2019-02-27 14:40:00,14.67,14.68,14.67,14.68,73024.0,14.67,14.68,14.67,14.68,73024.0
2019-02-27 14:50:00,14.68,14.69,14.67,14.68,55468.0,14.68,14.69,14.67,14.68,55468.0
2019-02-27 15:00:00,14.68,14.68,14.67,14.68,43064.0,14.68,14.68,14.67,14.68,43064.0
2019-02-27 15:10:00,14.68,14.69,14.67,14.68,84828.0,14.68,14.69,14.67,14.68,84828.0
2019-02-27 15:20:00,14.68,14.68,14.64,14.64,79664.0,14.68,14.68,14.64,14.64,79664.0
2019-02-27 15:30:00,14.65,14.67,14.64,14.66,140900.0,14.65,14.67,14.64,14.66,140900.0
2019-02-27 15:40:00,14.66,14.66,14.63,14.63,147684.0,14.66,14.66,14.63,14.63,147684.0
2019-02-27 15:50:00,14.63,14.63,14.61,14.62,409520.0,14.63,14.63,14.61,14.62,409520.0
2019-02-28 09:30:00,14.63,14.7,14.56,14.58,53192.0,14.63,14.7,14.56,14.58,53192.0
2019-02-28 09:40:00,14.58,14.62,14.53,14.62,63768.0,14.58,14.62,14.53,14.62,63768.0
2019-02-28 09:50:00,14.61,14.65,14.61,14.65,44404.0,14.61,14.65,14.61,14.65,44404.0
2019-02-28 10:00:00,14.65,14.66,14.62,14.65,137912.0,14.65,14.66,14.62,14.65,137912.0
2019-02-28 10:10:00,14.65,14.7,14.65,14.7,50332.0,14.65,14.7,14.65,14.7,50332.0
2019-02-28 10:20:00,14.7,14.7,14.65,14.66,83868.0,14.7,14.7,14.65,14.66,83868.0
2019-02-28 10:30:00,14.66,14.71,14.65,14.68,52900.0,14.66,14.71,14.65,14.68,52900.0
2019-02-28 10:40:00,14.68,14.7,14.67,14.69,71544.0,14.68,14.7,14.67,14.69,71544.0
2019-02-28 10:50:00,14.69,14.71,14.67,14.71,81856.0,14.69,14.71,14.67,14.71,81856.0
2019-02-28 11:00:00,14.71,14.74,14.71,14.71,47180.0,14.71,14.74,14.71,14.71,47180.0
2019-02-28 11:10:00,14.71,14.76,14.7,14.76,94652.0,14.71,14.76,14.7,14.76,94652.0
2019-02-28 11:20:00,14.77,14.78,14.75,14.77,73520.0,14.77,14.78,14.75,14.77,73520.0
2019-02-28 11:30:00,14.77,14.77,14.74,14.76,41576.0,14.77,14.77,14.74,14.76,41576.0
2019-02-28 11:40:00,14.76,14.76,14.73,14.73,35304.0,14.76,14.76,14.73,14.73,35304.0
2019-02-28 11:50:00,14.73,14.75,14.72,14.72,43804.0,14.73,14.75,14.72,14.72,43804.0
2019-02-28 12:00:00,14.72,14.74,14.72,14.74,57156.0,14.72,14.74,14.72,14.74,57156.0
2019-02-28 12:10:00,14.74,14.77,14.74,14.77,61540.0,14.74,14.77,14.74,14.77,61540.0
2019-02-28 12:20:00,14.76,14.87,14.76,14.87,803572.0,14.76,14.87,14.76,14.87,803572.0
2019-02-28 12:30:00,14.86,14.87,14.78,14.8,281872.0,14.86,14.87,14.78,14.8,281872.0
2019-02-28 12:40:00,14.8,14.83,14.8,14.83,92964.0,14.8,14.83,14.8,14.83,92964.0
2019-02-28 12:50:00,14.83,14.83,14.79,14.81,88240.0,14.83,14.83,14.79,14.81,88240.0
2019-02-28 13:00:00,14.81,14.82,14.8,14.81,59112.0,14.81,14.82,14.8,14.81,59112.0
2019-02-28 13:10:00,14.81,14.87,14.79,14.84,292608.0,14.81,14.87,14.79,14.84,292608.0
2019-02-28 13:20:00,14.84,14.84,14.82,14.83,35488.0,14.84,14.84,14.82,14.83,35488.0
2019-02-28 13:30:00,14.83,14.84,14.81,14.81,52608.0,14.83,14.84,14.81,14.81,52608.0
2019-02-28 13:40:00,14.81,14.81,14.77,14.78,45948.0,14.81,14.81,14.77,14.78,45948.0
2019-02-28 13:50:00,14.78,14.79,14.78,14.79,100252.0,14.78,14.79,14.78,14.79,100252.0
2019-02-28 14:00:00,14.78,14.78,14.75,14.75,46772.0,14.78,14.78,14.75,14.75,46772.0
2019-02-28 14:10:00,14.75,14.76,14.74,14.74,102488.0,14.75,14.76,14.74,14.74,102488.0
2019-02-28 14:20:00,14.74,14.76,14.74,14.76,59712.0,14.74,14.76,14.74,14.76,59712.0
2019-02-28 14:30:00,14.76,14.77,14.74,14.74,92588.0,14.76,14.77,14.74,14.74,92588.0
2019-02-28 14:40:00,14.74,14.74,14.71,14.73,44368.0,14.74,14.74,14.71,14.73,44368.0
2019-02-28 14:50:00,14.73,14.75,14.72,14.73,67656.0,14.73,14.75,14.72,14.73,67656.0
2019-02-28 15:00:00,14.73,14.73,14.71,14.71,58272.0,14.73,14.73,14.71,14.71,58272.0
2019-02-28 15:10:00,14.71,14.72,14.7,14.71,97828.0,14.71,14.72,14.7,14.71,97828.0
2019-02-28 15:20:00,14.71,14.71,14.69,14.7,108196.0,14.71,14.71,14.69,14.7,108196.0
2019-02-28 15:30:00,14.7,14.72,14.7,14.71,208408.0,14.7,14.72,14.7,14.71,208408.0
2019-02-28 15:40:00,14.71,14.71,14.69,14.7,277044.0,14.71,14.71,14.69,14.7,277044.0
2019-02-28 15:50:00,14.7,14.7,14.63,14.67,870344.0,14.7,14.7,14.63,14.67,870344.0
2019-03-01 09:30:00,14.72,14.76,14.69,14.72,104292.0,14.72,14.76,14.69,14.72,104292.0
2019-03-01 09:40:00,14.73,14.73,14.66,14.68,52452.0,14.73,14.73,14.66,14.68,52452.0
2019-03-01 09:50:00,14.67,14.67,14.63,14.63,80024.0,14.67,14.67,14.63,14.63,80024.0
2019-03-01 10:00:00,14.63,14.64,14.56,14.59,163012.0,14.63,14.64,14.56,14.59,163012.0
2019-03-01 10:10:00,14.59,14.6,14.55,14.6,41272.0,14.59,14.6,14.55,14.6,41272.0
2019-03-01 10:20:00,14.6,14.6,14.49,14.51,126192.0,14.6,14.6,14.49,14.51,126192.0
2019-03-01 10:30:00,14.51,14.52,14.49,14.49,185328.0,14.51,14.52,14.49,14.49,185328.0
2019-03-01 10:40:00,14.49,14.54,14.49,14.54,72600.0,14.49,14.54,14.49,14.54,72600.0
2019-03-01 10:50:00,14.54,14.55,14.52,14.54,37220.0,14.54,14.55,14.52,14.54,37220.0
2019-03-01 11:00:00,14.54,14.63,14.54,14.63,488352.0,14.54,14.63,14.54,14.63,488352.0
2019-03-01 11:10:00,14.63,14.66,14.62,14.65,112156.0,14.63,14.66,14.62,14.65,112156.0
2019-03-01 11:20:00,14.65,14.65,14.61,14.62,69380.0,14.65,14.65,14.61,14.62,69380.0
2019-03-01 11:30:00,14.62,14.63,14.56,14.6,86508.0,14.62,14.63,14.56,14.6,86508.0
2019-03-01 11:40:00,14.6,14.6,14.55,14.55,82232.0,14.6,14.6,14.55,14.55,82232.0
2019-03-01 11:50:00,14.55,14.58,14.55,14.57,48032.0,14.55,14.58,14.55,14.57,48032.0
2019-03-01 12:00:00,14.57,14.6,14.57,14.59,54344.0,14.57,14.6,14.57,14.59,54344.0
2019-03-01 12:10:00,14.59,14.62,14.58,14.61,82832.0,14.59,14.62,14.58,14.61,82832.0
2019-03-01 12:20:00,14.61,14.61,14.6,14.61,34520.0,14.61,14.61,14.6,14.61,34520.0
2019-03-01 12:30:00,14.61,14.62,14.61,14.61,39712.0,14.61,14.62,14.61,14.61,39712.0
2019-03-01 12:40:00,14.61,14.62,14.61,14.62,50044.0,14.61,14.62,14.61,14.62,50044.0
2019-03-01 12:50:00,14.62,14.63,14.61,14.62,59324.0,14.62,14.63,14.61,14.62,59324.0
2019-03-01 13:00:00,14.62,14.63,14.61,14.61,68360.0,14.62,14.63,14.61,14.61,68360.0
2019-03-01 13:10:00,14.62,14.62,14.61,14.62,37120.0,14.62,14.62,14.61,14.62,37120.0
2019-03-01 13:20:00,14.62,14.63,14.61,14.62,104944.0,14.62,14.63,14.61,14.62,104944.0
2019-03-01 13:30:00,14.62,14.63,14.62,14.62,58580.0,14.62,14.63,14.62,14.62,58580.0
2019-03-01 13:40:00,14.62,14.63,14.62,14.63,33000.0,14.62,14.63,14.62,14.63,33000.0
2019-03-01 13:50:00,14.63,14.63,14.6,14.6,49400.0,14.63,14.63,14.6,14.6,49400.0
2019-03-01 14:00:00,14.61,14.63,14.6,14.63,35796.0,14.61,14.63,14.6,14.63,35796.0
2019-03-01 14:10:00,14.63,14.63,14.61,14.61,107484.0,14.63,14.63,14.61,14.61,107484.0
2019-03-01 14:20:00,14.61,14.64,14.61,14.63,75444.0,14.61,14.64,14.61,14.63,75444.0
2019-03-01 14:30:00,14.63,14.63,14.61,14.61,64316.0,14.63,14.63,14.61,14.61,64316.0
2019-03-01 14:40:00,14.61,14.62,14.6,14.6,66248.0,14.61,14.62,14.6,14.6,66248.0
2019-03-01 14:50:00,14.6,14.61,14.58,14.6,67868.0,14.6,14.61,14.58,14.6,67868.0
2019-03-01 15:00:00,14.6,14.61,14.59,14.59,91472.0,14.6,14.61,14.59,14.59,91472.0
2019-03-01 15:10:00,14.59,14.6,14.59,14.6,72684.0,14.59,14.6,14.59,14.6,72684.0
2019-03-01 15:20:00,14.6,14.6,14.6,14.6,93904.0,14.6,14.6,14.6,14.6,93904.0
2019-03-01 15:30:00,14.6,14.62,14.59,14.62,137404.0,14.6,14.62,14.59,14.62,137404.0
2019-03-01 15:40:00,14.62,14.63,14.61,14.63,142408.0,14.62,14.63,14.61,14.63,142408.0
2019-03-01 15:50:00,14.63,14.63,14.59,14.6,500044.0,14.63,14.63,14.59,14.6,500044.0
2019-03-04 09:30:00,14.82,14.82,14.63,14.64,121188.0,14.82,14.82,14.63,14.64,121188.0
2019-03-04 09:40:00,14.66,14.67,14.62,14.63,110576.0,14.66,14.67,14.62,14.63,110576.0
2019-03-04 09:50:00,14.63,14.63,14.57,14.59,80044.0,14.63,14.63,14.57,14.59,80044.0
2019-03-04 10:00:00,14.58,14.63,14.58,14.6,48904.0,14.58,14.63,14.58,14.6,48904.0
2019-03-04 10:10:00,14.6,14.69,14.6,14.69,161152.0,14.6,14.69,14.6,14.69,161152.0
2019-03-04 10:20:00,14.69,14.69,14.65,14.67,79056.0,14.69,14.69,14.65,14.67,79056.0
2019-03-04 10:30:00,14.67,14.67,14.63,14.66,48868.0,14.67,14.67,14.63,14.66,48868.0
2019-03-04 10:40:00,14.66,14.66,14.63,14.63,58032.0,14.66,14.66,14.63,14.63,58032.0
2019-03-04 10:50:00,14.63,14.63,14.58,14.59,64756.0,14.63,14.63,14.58,14.59,64756.0
2019-03-04 11:00:00,14.58,14.6,14.54,14.54,106672.0,14.58,14.6,14.54,14.54,106672.0
2019-03-04 11:10:00,14.54,14.55,14.53,14.54,70292.0,14.54,14.55,14.53,14.54,70292.0
2019-03-04 11:20:00,14.54,14.55,14.46,14.47,124496.0,14.54,14.55,14.46,14.47,124496.0
2019-03-04 11:30:00,14.46,14.47,14.44,14.46,140948.0,14.46,14.47,14.44,14.46,140948.0
2019-03-04 11:40:00,14.46,14.46,14.39,14.39,169704.0,14.46,14.46,14.39,14.39,169704.0
2019-03-04 11:50:00,14.4,14.41,14.38,14.4,170712.0,14.4,14.41,14.38,14.4,170712.0
2019-03-04 12:00:00,14.4,14.47,14.39,14.47,73488.0,14.4,14.47,14.39,14.47,73488.0
2019-03-04 12:10:00,14.47,14.47,14.41,14.41,57160.0,14.47,14.47,14.41,14.41,57160.0
2019-03-04 12:20:00,14.41,14.47,14.41,14.47,48296.0,14.41,14.47,14.41,14.47,48296.0
2019-03-04 12:30:00,14.47,14.47,14.46,14.47,95836.0,14.47,14.47,14.46,14.47,95836.0
2019-03-04 12:40:00,14.47,14.47,14.42,14.43,90428.0,14.47,14.47,14.42,14.43,90428.0
2019-03-04 12:50:00,14.43,14.47,14.43,14.44,55484.0,14.43,14.47,14.43,14.44,55484.0
2019-03-04 13:00:00,14.43,14.47,14.43,14.45,36860.0,14.43,14.47,14.43,14.45,36860.0
2019-03-04 13:10:00,14.45,14.47,14.44,14.46,27424.0,14.45,14.47,14.44,14.46,27424.0
2019-03-04 13:20:00,14.47,14.51,14.47,14.51,28560.0,14.47,14.51,14.47,14.51,28560.0
2019-03-04 13:30:00,14.51,14.51,14.49,14.5,29056.0,14.51,14.51,14.49,14.5,29056.0
2019-03-04 13:40:00,14.5,14.52,14.5,14.52,18128.0,14.5,14.52,14.5,14.52,18128.0
2019-03-04 13:50:00,14.52,14.54,14.52,14.54,30648.0,14.52,14.54,14.52,14.54,30648.0
2019-03-04 14:00:00,14.54,14.54,14.5,14.51,73676.0,14.54,14.54,14.5,14.51,73676.0
2019-03-04 14:10:00,14.51,14.53,14.49,14.53,52328.0,14.51,14.53,14.49,14.53,52328.0
2019-03-04 14:20:00,14.53,14.54,14.52,14.54,24248.0,14.53,14.54,14.52,14.54,24248.0
2019-03-04 14:30:00,14.54,14.54,14.51,14.53,52620.0,14.54,14.54,14.51,14.53,52620.0
2019-03-04 14:40:00,14.53,14.54,14.52,14.52,30048.0,14.53,14.54,14.52,14.52,30048.0
2019-03-04 14:50:00,14.52,14.55,14.52,14.53,54908.0,14.52,14.55,14.52,14.53,54908.0
2019-03-04 15:00:00,14.53,14.53,14.51,14.52,68096.0,14.53,14.53,14.51,14.52,68096.0
2019-03-04 15:10:00,14.52,14.54,14.52,14.53,36580.0,14.52,14.54,14.52,14.53,36580.0
2019-03-04 15:20:00,14.53,14.55,14.53,14.54,49740.0,14.53,14.55,14.53,14.54,49740.0
2019-03-04 15:30:00,14.54,14.56,14.53,14.55,78024.0,14.54,14.56,14.53,14.55,78024.0
2019-03-04 15:40:00,14.55,14.55,14.54,14.54,88148.0,14.55,14.55,14.54,14.54,88148.0
2019-03-04 15:50:00,14.55,14.55,14.49,14.53,566740.0,14.55,14.55,14.49,14.53,566740.0
2019-03-05 09:30:00,14.47,14.53,14.47,14.48,198644.0,14.47,14.53,14.47,14.48,198644.0
2019-03-05 09:40:00,14.49,14.56,14.49,14.56,21692.0,14.49,14.56,14.49,14.56,21692.0
2019-03-05 09:50:00,14.55,14.65,14.55,14.63,120656.0,14.55,14.65,14.55,14.63,120656.0
2019-03-05 10:00:00,14.63,14.68,14.62,14.66,54644.0,14.63,14.68,14.62,14.66,54644.0
2019-03-05 10:10:00,14.65,14.67,14.63,14.65,60116.0,14.65,14.67,14.63,14.65,60116.0
2019-03-05 10:20:00,14.65,14.69,14.65,14.67,29908.0,14.65,14.69,14.65,14.67,29908.0
2019-03-05 10:30:00,14.67,14.69,14.66,14.67,42952.0,14.67,14.69,14.66,14.67,42952.0
2019-03-05 10:40:00,14.67,14.69,14.64,14.65,32972.0,14.67,14.69,14.64,14.65,32972.0
2019-03-05 10:50:00,14.64,14.67,14.63,14.64,50164.0,14.64,14.67,14.63,14.64,50164.0
2019-03-05 11:00:00,14.64,14.65,14.64,14.65,35600.0,14.64,14.65,14.64,14.65,35600.0
2019-03-05 11:10:00,14.65,14.65,14.62,14.63,36028.0,14.65,14.65,14.62,14.63,36028.0
2019-03-05 11:20:00,14.62,14.63,14.62,14.62,29680.0,14.62,14.63,14.62,14.62,29680.0
2019-03-05 11:30:00,14.62,14.62,14.61,14.62,38200.0,14.62,14.62,14.61,14.62,38200.0
2019-03-05 11:40:00,14.62,14.63,14.61,14.63,29332.0,14.62,14.63,14.61,14.63,29332.0
2019-03-05 11:50:00,14.63,14.64,14.62,14.62,32132.0,14.63,14.64,14.62,14.62,32132.0
2019-03-05 12:00:00,14.62,14.63,14.62,14.62,19424.0,14.62,14.63,14.62,14.62,19424.0
2019-03-05 12:10:00,14.62,14.62,14.58,14.58,37548.0,14.62,14.62,14.58,14.58,37548.0
2019-03-05 12:20:00,14.58,14.59,14.58,14.58,24612.0,14.58,14.59,14.58,14.58,24612.0
2019-03-05 12:30:00,14.58,14.58,14.56,14.57,40260.0,14.58,14.58,14.56,14.57,40260.0
2019-03-05 12:40:00,14.58,14.6,14.58,14.6,48148.0,14.58,14.6,14.58,14.6,48148.0
2019-03-05 12:50:00,14.6,14.62,14.59,14.61,44952.0,14.6,14.62,14.59,14.61,44952.0
2019-03-05 13:00:00,14.6,14.61,14.59,14.6,37600.0,14.6,14.61,14.59,14.6,37600.0
2019-03-05 13:10:00,14.6,14.61,14.6,14.61,32328.0,14.6,14.61,14.6,14.61,32328.0
2019-03-05 13:20:00,14.6,14.61,14.59,14.59,24100.0,14.6,14.61,14.59,14.59,24100.0
2019-03-05 13:30:00,14.59,14.61,14.59,14.6,32636.0,14.59,14.61,14.59,14.6,32636.0
2019-03-05 13:40:00,14.6,14.61,14.59,14.61,42624.0,14.6,14.61,14.59,14.61,42624.0
2019-03-05 13:50:00,14.61,14.62,14.61,14.61,40516.0,14.61,14.62,14.61,14.61,40516.0
2019-03-05 14:00:00,14.61,14.61,14.6,14.61,45044.0,14.61,14.61,14.6,14.61,45044.0
2019-03-05 14:10:00,14.6,14.61,14.6,14.6,30360.0,14.6,14.61,14.6,14.6,30360.0
2019-03-05 14:20:00,14.6,14.62,14.6,14.61,49652.0,14.6,14.62,14.6,14.61,49652.0
2019-03-05 14:30:00,14.61,14.61,14.58,14.58,57808.0,14.61,14.61,14.58,14.58,57808.0
2019-03-05 14:40:00,14.58,14.6,14.58,14.58,68168.0,14.58,14.6,14.58,14.58,68168.0
2019-03-05 14:50:00,14.59,14.6,14.58,14.59,40300.0,14.59,14.6,14.58,14.59,40300.0
2019-03-05 15:00:00,14.59,14.6,14.58,14.58,49996.0,14.59,14.6,14.58,14.58,49996.0
2019-03-05 15:10:00,14.58,14.59,14.57,14.58,47940.0,14.58,14.59,14.57,14.58,47940.0
2019-03-05 15:20:00,14.58,14.58,14.56,14.56,75684.0,14.58,14.58,14.56,14.56,75684.0
2019-03-05 15:30:00,14.56,14.57,14.55,14.56,123436.0,14.56,14.57,14.55,14.56,123436.0
2019-03-05 15:40:00,14.56,14.58,14.56,14.57,261824.0,14.56,14.58,14.56,14.57,261824.0
2019-03-05 15:50:00,14.57,14.57,14.52,14.53,507140.0,14.57,14.57,14.52,14.53,507140.0
2019-03-06 09:30:00,14.52,14.55,14.48,14.53,34768.0,14.52,14.55,14.48,14.53,34768.0
2019-03-06 09:40:00,14.5,14.52,14.49,14.51,30196.0,14.5,14.52,14.49,14.51,30196.0
2019-03-06 09:50:00,14.49,14.55,14.49,14.55,46024.0,14.49,14.55,14.49,14.55,46024.0
2019-03-06 10:00:00,14.55,14.56,14.51,14.53,30388.0,14.55,14.56,14.51,14.53,30388.0
2019-03-06 10:10:00,14.53,14.53,14.48,14.49,114780.0,14.53,14.53,14.48,14.49,114780.0
2019-03-06 10:20:00,14.49,14.49,14.43,14.45,83168.0,14.49,14.49,14.43,14.45,83168.0
2019-03-06 10:30:00,14.46,14.47,14.44,14.47,172112.0,14.46,14.47,14.44,14.47,172112.0
2019-03-06 10:40:00,14.46,14.51,14.46,14.5,62620.0,14.46,14.51,14.46,14.5,62620.0
2019-03-06 10:50:00,14.49,14.55,14.49,14.54,50956.0,14.49,14.55,14.49,14.54,50956.0
2019-03-06 11:00:00,14.54,14.58,14.53,14.58,38744.0,14.54,14.58,14.53,14.58,38744.0
2019-03-06 11:10:00,14.58,14.58,14.53,14.54,45452.0,14.58,14.58,14.53,14.54,45452.0
2019-03-06 11:20:00,14.54,14.54,14.52,14.52,94748.0,14.54,14.54,14.52,14.52,94748.0
2019-03-06 11:30:00,14.52,14.52,14.5,14.51,31600.0,14.52,14.52,14.5,14.51,31600.0
2019-03-06 11:40:00,14.51,14.51,14.49,14.51,45080.0,14.51,14.51,14.49,14.51,45080.0
2019-03-06 11:50:00,14.5,14.54,14.49,14.53,46808.0,14.5,14.54,14.49,14.53,46808.0
2019-03-06 12:00:00,14.53,14.55,14.53,14.55,25212.0,14.53,14.55,14.53,14.55,25212.0
2019-03-06 12:10:00,14.55,14.55,14.51,14.51,25732.0,14.55,14.55,14.51,14.51,25732.0
2019-03-06 12:20:00,14.51,14.51,14.48,14.51,145332.0,14.51,14.51,14.48,14.51,145332.0
2019-03-06 12:30:00,14.51,14.53,14.51,14.52,24264.0,14.51,14.53,14.51,14.52,24264.0
2019-03-06 12:40:00,14.52,14.53,14.49,14.49,120400.0,14.52,14.53,14.49,14.49,120400.0
2019-03-06 12:50:00,14.49,14.49,14.46,14.48,47016.0,14.49,14.49,14.46,14.48,47016.0
2019-03-06 13:00:00,14.48,14.49,14.45,14.46,42744.0,14.48,14.49,14.45,14.46,42744.0
2019-03-06 13:10:00,14.45,14.49,14.45,14.48,32740.0,14.45,14.49,14.45,14.48,32740.0
2019-03-06 13:20:00,14.47,14.47,14.44,14.46,32552.0,14.47,14.47,14.44,14.46,32552.0
2019-03-06 13:30:00,14.46,14.47,14.42,14.46,286796.0,14.46,14.47,14.42,14.46,286796.0
2019-03-06 13:40:00,14.47,14.49,14.45,14.47,81644.0,14.47,14.49,14.45,14.47,81644.0
2019-03-06 13:50:00,14.47,14.51,14.47,14.51,20664.0,14.47,14.51,14.47,14.51,20664.0
2019-03-06 14:00:00,14.51,14.51,14.47,14.48,65184.0,14.51,14.51,14.47,14.48,65184.0
2019-03-06 14:10:00,14.48,14.5,14.47,14.47,78656.0,14.48,14.5,14.47,14.47,78656.0
2019-03-06 14:20:00,14.47,14.51,14.47,14.48,38872.0,14.47,14.51,14.47,14.48,38872.0
2019-03-06 14:30:00,14.48,14.49,14.47,14.47,34796.0,14.48,14.49,14.47,14.47,34796.0
2019-03-06 14:40:00,14.47,14.47,14.46,14.47,20532.0,14.47,14.47,14.46,14.47,20532.0
2019-03-06 14:50:00,14.47,14.49,14.47,14.48,28024.0,14.47,14.49,14.47,14.48,28024.0
2019-03-06 15:00:00,14.48,14.49,14.46,14.47,28248.0,14.48,14.49,14.46,14.47,28248.0
2019-03-06 15:10:00,14.47,14.47,14.44,14.45,47392.0,14.47,14.47,14.44,14.45,47392.0
2019-03-06 15:20:00,14.45,14.45,14.43,14.45,55584.0,14.45,14.45,14.43,14.45,55584.0
2019-03-06 15:30:00,14.44,14.47,14.44,14.47,62988.0,14.44,14.47,14.44,14.47,62988.0
2019-03-06 15:40:00,14.47,14.48,14.46,14.47,133376.0,14.47,14.48,14.46,14.47,133376.0
2019-03-06 15:50:00,14.47,14.47,14.41,14.44,470976.0,14.47,14.47,14.41,14.44,470976.0
2019-03-07 09:30:00,14.48,14.49,14.43,14.46,160532.0,14.48,14.49,14.43,14.46,160532.0
2019-03-07 09:40:00,14.45,14.46,14.38,14.4,346572.0,14.45,14.46,14.38,14.4,346572.0
2019-03-07 09:50:00,14.41,14.49,14.39,14.49,96824.0,14.41,14.49,14.39,14.49,96824.0
2019-03-07 10:00:00,14.47,14.47,14.44,14.46,48272.0,14.47,14.47,14.44,14.46,48272.0
2019-03-07 10:10:00,14.46,14.46,14.43,14.43,39192.0,14.46,14.46,14.43,14.43,39192.0
2019-03-07 10:20:00,14.43,14.47,14.43,14.47,13032.0,14.43,14.47,14.43,14.47,13032.0
2019-03-07 10:30:00,14.46,14.48,14.46,14.47,66076.0,14.46,14.48,14.46,14.47,66076.0
2019-03-07 10:40:00,14.47,14.47,14.42,14.46,98600.0,14.47,14.47,14.42,14.46,98600.0
2019-03-07 10:50:00,14.46,14.49,14.46,14.49,29448.0,14.46,14.49,14.46,14.49,29448.0
2019-03-07 11:00:00,14.49,14.49,14.46,14.47,214108.0,14.49,14.49,14.46,14.47,214108.0
2019-03-07 11:10:00,14.46,14.46,14.42,14.45,109748.0,14.46,14.46,14.42,14.45,109748.0
2019-03-07 11:20:00,14.45,14.45,14.43,14.44,54440.0,14.45,14.45,14.43,14.44,54440.0
2019-03-07 11:30:00,14.44,14.47,14.42,14.44,57708.0,14.44,14.47,14.42,14.44,57708.0
2019-03-07 11:40:00,14.44,14.45,14.43,14.43,67212.0,14.44,14.45,14.43,14.43,67212.0
2019-03-07 11:50:00,14.43,14.44,14.41,14.42,51260.0,14.43,14.44,14.41,14.42,51260.0
2019-03-07 12:00:00,14.42,14.44,14.4,14.42,75048.0,14.42,14.44,14.4,14.42,75048.0
2019-03-07 12:10:00,14.43,14.44,14.42,14.42,207620.0,14.43,14.44,14.42,14.42,207620.0
2019-03-07 12:20:00,14.42,14.44,14.42,14.43,269188.0,14.42,14.44,14.42,14.43,269188.0
2019-03-07 12:30:00,14.43,14.45,14.42,14.45,83072.0,14.43,14.45,14.42,14.45,83072.0
2019-03-07 12:40:00,14.45,14.48,14.44,14.48,39088.0,14.45,14.48,14.44,14.48,39088.0
2019-03-07 12:50:00,14.47,14.52,14.47,14.51,111252.0,14.47,14.52,14.47,14.51,111252.0
2019-03-07 13:00:00,14.49,14.51,14.49,14.5,38892.0,14.49,14.51,14.49,14.5,38892.0
2019-03-07 13:10:00,14.51,14.52,14.5,14.51,69608.0,14.51,14.52,14.5,14.51,69608.0
2019-03-07 13:20:00,14.51,14.52,14.49,14.51,331296.0,14.51,14.52,14.49,14.51,331296.0
2019-03-07 13:30:00,14.51,14.51,14.48,14.5,238960.0,14.51,14.51,14.48,14.5,238960.0
2019-03-07 13:40:00,14.5,14.51,14.49,14.51,188908.0,14.5,14.51,14.49,14.51,188908.0
2019-03-07 13:50:00,14.51,14.52,14.46,14.49,95500.0,14.51,14.52,14.46,14.49,95500.0
2019-03-07 14:00:00,14.49,14.49,14.46,14.47,62904.0,14.49,14.49,14.46,14.47,62904.0
2019-03-07 14:10:00,14.47,14.48,14.43,14.44,131960.0,14.47,14.48,14.43,14.44,131960.0
2019-03-07 14:20:00,14.45,14.47,14.44,14.47,154296.0,14.45,14.47,14.44,14.47,154296.0
2019-03-07 14:30:00,14.47,14.48,14.46,14.47,127172.0,14.47,14.48,14.46,14.47,127172.0
2019-03-07 14:40:00,14.47,14.49,14.45,14.47,552860.0,14.47,14.49,14.45,14.47,552860.0
2019-03-07 14:50:00,14.46,14.49,14.46,14.47,88336.0,14.46,14.49,14.46,14.47,88336.0
2019-03-07 15:00:00,14.48,14.52,14.47,14.51,129128.0,14.48,14.52,14.47,14.51,129128.0
2019-03-07 15:10:00,14.52,14.53,14.51,14.53,86180.0,14.52,14.53,14.51,14.53,86180.0
2019-03-07 15:20:00,14.53,14.56,14.51,14.51,110580.0,14.53,14.56,14.51,14.51,110580.0
2019-03-07 15:30:00,14.51,14.57,14.51,14.57,219212.0,14.51,14.57,14.51,14.57,219212.0
2019-03-07 15:40:00,14.57,14.57,14.55,14.56,337204.0,14.57,14.57,14.55,14.56,337204.0
2019-03-07 15:50:00,14.56,14.58,14.54,14.56,624156.0,14.56,14.58,14.54,14.56,624156.0
2019-03-08 09:30:00,14.47,14.56,14.43,14.49,85100.0,14.47,14.56,14.43,14.49,85100.0
2019-03-08 09:40:00,14.49,14.52,14.47,14.52,28352.0,14.49,14.52,14.47,14.52,28352.0
2019-03-08 09:50:00,14.51,14.52,14.49,14.5,25040.0,14.51,14.52,14.49,14.5,25040.0
2019-03-08 10:00:00,14.5,14.52,14.49,14.5,51372.0,14.5,14.52,14.49,14.5,51372.0
2019-03-08 10:10:00,14.5,14.52,14.48,14.51,39120.0,14.5,14.52,14.48,14.51,39120.0
2019-03-08 10:20:00,14.5,14.54,14.5,14.52,28332.0,14.5,14.54,14.5,14.52,28332.0
2019-03-08 10:30:00,14.52,14.52,14.49,14.49,101496.0,14.52,14.52,14.49,14.49,101496.0
2019-03-08 10:40:00,14.49,14.56,14.49,14.56,48136.0,14.49,14.56,14.49,14.56,48136.0
2019-03-08 10:50:00,14.56,14.56,14.53,14.54,71600.0,14.56,14.56,14.53,14.54,71600.0
2019-03-08 11:00:00,14.54,14.55,14.53,14.53,36764.0,14.54,14.55,14.53,14.53,36764.0
2019-03-08 11:10:00,14.54,14.56,14.53,14.55,66052.0,14.54,14.56,14.53,14.55,66052.0
2019-03-08 11:20:00,14.55,14.56,14.54,14.54,62280.0,14.55,14.56,14.54,14.54,62280.0
2019-03-08 11:30:00,14.54,14.55,14.51,14.51,70076.0,14.54,14.55,14.51,14.51,70076.0
2019-03-08 11:40:00,14.5,14.52,14.49,14.5,115416.0,14.5,14.52,14.49,14.5,115416.0
2019-03-08 11:50:00,14.5,14.51,14.49,14.51,112576.0,14.5,14.51,14.49,14.51,112576.0
2019-03-08 12:00:00,14.51,14.51,14.49,14.5,140748.0,14.51,14.51,14.49,14.5,140748.0
2019-03-08 12:10:00,14.49,14.5,14.47,14.48,81088.0,14.49,14.5,14.47,14.48,81088.0
2019-03-08 12:20:00,14.48,14.51,14.46,14.5,276088.0,14.48,14.51,14.46,14.5,276088.0
2019-03-08 12:30:00,14.5,14.52,14.5,14.51,54040.0,14.5,14.52,14.5,14.51,54040.0
2019-03-08 12:40:00,14.5,14.51,14.5,14.5,59664.0,14.5,14.51,14.5,14.5,59664.0
2019-03-08 12:50:00,14.5,14.5,14.49,14.5,128732.0,14.5,14.5,14.49,14.5,128732.0
2019-03-08 13:00:00,14.5,14.51,14.48,14.49,251520.0,14.5,14.51,14.48,14.49,251520.0
2019-03-08 13:10:00,14.49,14.51,14.49,14.51,124264.0,14.49,14.51,14.49,14.51,124264.0
2019-03-08 13:20:00,14.51,14.51,14.48,14.49,91112.0,14.51,14.51,14.48,14.49,91112.0
2019-03-08 13:30:00,14.5,14.5,14.48,14.49,108216.0,14.5,14.5,14.48,14.49,108216.0
2019-03-08 13:40:00,14.49,14.49,14.48,14.49,51440.0,14.49,14.49,14.48,14.49,51440.0
2019-03-08 13:50:00,14.49,14.5,14.48,14.49,53356.0,14.49,14.5,14.48,14.49,53356.0
2019-03-08 14:00:00,14.49,14.49,14.46,14.46,186564.0,14.49,14.49,14.46,14.46,186564.0
2019-03-08 14:10:00,14.47,14.48,14.46,14.48,100284.0,14.47,14.48,14.46,14.48,100284.0
2019-03-08 14:20:00,14.47,14.48,14.47,14.47,46188.0,14.47,14.48,14.47,14.47,46188.0
2019-03-08 14:30:00,14.47,14.49,14.47,14.48,136644.0,14.47,14.49,14.47,14.48,136644.0
2019-03-08 14:40:00,14.48,14.53,14.47,14.53,62848.0,14.48,14.53,14.47,14.53,62848.0
2019-03-08 14:50:00,14.54,14.56,14.53,14.54,121892.0,14.54,14.56,14.53,14.54,121892.0
2019-03-08 15:00:00,14.54,14.56,14.53,14.55,78356.0,14.54,14.56,14.53,14.55,78356.0
2019-03-08 15:10:00,14.55,14.55,14.51,14.52,99500.0,14.55,14.55,14.51,14.52,99500.0
2019-03-08 15:20:00,14.52,14.52,14.5,14.51,131812.0,14.52,14.52,14.5,14.51,131812.0
2019-03-08 15:30:00,14.51,14.52,14.49,14.51,173064.0,14.51,14.52,14.49,14.51,173064.0
2019-03-08 15:40:00,14.51,14.55,14.51,14.54,168964.0,14.51,14.55,14.51,14.54,168964.0
2019-03-08 15:50:00,14.54,14.56,14.54,14.56,408940.0,14.54,14.56,14.54,14.56,408940.0
2019-03-11 09:30:00,14.57,14.64,14.57,14.59,52088.0,14.57,14.64,14.57,14.59,52088.0
2019-03-11 09:40:00,14.6,14.7,14.6,14.69,49044.0,14.6,14.7,14.6,14.69,49044.0
2019-03-11 09:50:00,14.68,14.71,14.67,14.69,44136.0,14.68,14.71,14.67,14.69,44136.0
2019-03-11 10:00:00,14.69,14.72,14.65,14.67,65400.0,14.69,14.72,14.65,14.67,65400.0
2019-03-11 10:10:00,14.68,14.68,14.65,14.67,78464.0,14.68,14.68,14.65,14.67,78464.0
2019-03-11 10:20:00,14.68,14.68,14.64,14.67,115076.0,14.68,14.68,14.64,14.67,115076.0
2019-03-11 10:30:00,14.67,14.68,14.65,14.67,72564.0,14.67,14.68,14.65,14.67,72564.0
2019-03-11 10:40:00,14.67,14.72,14.67,14.7,108712.0,14.67,14.72,14.67,14.7,108712.0
2019-03-11 10:50:00,14.69,14.73,14.68,14.72,105760.0,14.69,14.73,14.68,14.72,105760.0
2019-03-11 11:00:00,14.72,14.73,14.71,14.71,64696.0,14.72,14.73,14.71,14.71,64696.0
2019-03-11 11:10:00,14.71,14.72,14.69,14.69,58300.0,14.71,14.72,14.69,14.69,58300.0
2019-03-11 11:20:00,14.7,14.74,14.69,14.72,84636.0,14.7,14.74,14.69,14.72,84636.0
2019-03-11 11:30:00,14.72,14.72,14.67,14.69,114076.0,14.72,14.72,14.67,14.69,114076.0
2019-03-11 11:40:00,14.7,14.71,14.69,14.7,67804.0,14.7,14.71,14.69,14.7,67804.0
2019-03-11 11:50:00,14.71,14.72,14.69,14.72,40720.0,14.71,14.72,14.69,14.72,40720.0
2019-03-11 12:00:00,14.72,14.74,14.71,14.73,42308.0,14.72,14.74,14.71,14.73,42308.0
2019-03-11 12:10:00,14.72,14.73,14.71,14.72,63176.0,14.72,14.73,14.71,14.72,63176.0
2019-03-11 12:20:00,14.72,14.76,14.72,14.76,370660.0,14.72,14.76,14.72,14.76,370660.0
2019-03-11 12:30:00,14.77,14.77,14.71,14.71,117164.0,14.77,14.77,14.71,14.71,117164.0
2019-03-11 12:40:00,14.72,14.72,14.68,14.68,730304.0,14.72,14.72,14.68,14.68,730304.0
2019-03-11 12:50:00,14.68,14.71,14.66,14.69,152724.0,14.68,14.71,14.66,14.69,152724.0
2019-03-11 13:00:00,14.69,14.72,14.69,14.7,42896.0,14.69,14.72,14.69,14.7,42896.0
2019-03-11 13:10:00,14.7,14.7,14.67,14.67,123148.0,14.7,14.7,14.67,14.67,123148.0
2019-03-11 13:20:00,14.67,14.68,14.65,14.68,71204.0,14.67,14.68,14.65,14.68,71204.0
2019-03-11 13:30:00,14.68,14.69,14.67,14.67,44576.0,14.68,14.69,14.67,14.67,44576.0
2019-03-11 13:40:00,14.68,14.68,14.65,14.65,32684.0,14.68,14.68,14.65,14.65,32684.0
2019-03-11 13:50:00,14.65,14.67,14.65,14.67,42608.0,14.65,14.67,14.65,14.67,42608.0
2019-03-11 14:00:00,14.67,14.67,14.63,14.63,53504.0,14.67,14.67,14.63,14.63,53504.0
2019-03-11 14:10:00,14.63,14.66,14.63,14.65,33660.0,14.63,14.66,14.63,14.65,33660.0
2019-03-11 14:20:00,14.65,14.66,14.65,14.65,37076.0,14.65,14.66,14.65,14.65,37076.0
2019-03-11 14:30:00,14.65,14.66,14.64,14.66,58452.0,14.65,14.66,14.64,14.66,58452.0
2019-03-11 14:40:00,14.65,14.66,14.65,14.65,30104.0,14.65,14.66,14.65,14.65,30104.0
2019-03-11 14:50:00,14.65,14.69,14.65,14.68,87992.0,14.65,14.69,14.65,14.68,87992.0
2019-03-11 15:00:00,14.67,14.69,14.67,14.68,50208.0,14.67,14.69,14.67,14.68,50208.0
2019-03-11 15:10:00,14.68,14.69,14.68,14.69,73948.0,14.68,14.69,14.68,14.69,73948.0
2019-03-11 15:20:00,14.69,14.71,14.69,14.7,53004.0,14.69,14.71,14.69,14.7,53004.0
2019-03-11 15:30:00,14.7,14.73,14.69,14.72,97616.0,14.7,14.73,14.69,14.72,97616.0
2019-03-11 15:40:00,14.72,14.73,14.71,14.73,175616.0,14.72,14.73,14.71,14.73,175616.0
2019-03-11 15:50:00,14.73,14.74,14.72,14.73,270596.0,14.73,14.74,14.72,14.73,270596.0
2019-03-12 09:30:00,14.72,14.74,14.65,14.72,78716.0,14.72,14.74,14.65,14.72,78716.0
2019-03-12 09:40:00,14.72,14.72,14.7,14.72,66332.0,14.72,14.72,14.7,14.72,66332.0
2019-03-12 09:50:00,14.72,14.75,14.72,14.74,46860.0,14.72,14.75,14.72,14.74,46860.0
2019-03-12 10:00:00,14.75,14.75,14.71,14.74,35356.0,14.75,14.75,14.71,14.74,35356.0
2019-03-12 10:10:00,14.72,14.75,14.72,14.75,28568.0,14.72,14.75,14.72,14.75,28568.0
2019-03-12 10:20:00,14.76,14.77,14.74,14.76,34880.0,14.76,14.77,14.74,14.76,34880.0
2019-03-12 10:30:00,14.77,14.82,14.77,14.81,84304.0,14.77,14.82,14.77,14.81,84304.0
2019-03-12 10:40:00,14.81,14.81,14.78,14.79,78916.0,14.81,14.81,14.78,14.79,78916.0
2019-03-12 10:50:00,14.8,14.8,14.77,14.77,46756.0,14.8,14.8,14.77,14.77,46756.0
2019-03-12 11:00:00,14.77,14.77,14.74,14.75,65240.0,14.77,14.77,14.74,14.75,65240.0
2019-03-12 11:10:00,14.74,14.76,14.74,14.75,83240.0,14.74,14.76,14.74,14.75,83240.0
2019-03-12 11:20:00,14.75,14.77,14.74,14.76,51144.0,14.75,14.77,14.74,14.76,51144.0
2019-03-12 11:30:00,14.76,14.78,14.75,14.77,45800.0,14.76,14.78,14.75,14.77,45800.0
2019-03-12 11:40:00,14.77,14.78,14.76,14.77,68860.0,14.77,14.78,14.76,14.77,68860.0
2019-03-12 11:50:00,14.77,14.8,14.77,14.79,30776.0,14.77,14.8,14.77,14.79,30776.0
2019-03-12 12:00:00,14.8,14.8,14.78,14.78,26828.0,14.8,14.8,14.78,14.78,26828.0
2019-03-12 12:10:00,14.78,14.81,14.78,14.81,22264.0,14.78,14.81,14.78,14.81,22264.0
2019-03-12 12:20:00,14.81,14.81,14.79,14.79,95768.0,14.81,14.81,14.79,14.79,95768.0
2019-03-12 12:30:00,14.79,14.8,14.77,14.78,40708.0,14.79,14.8,14.77,14.78,40708.0
2019-03-12 12:40:00,14.78,14.78,14.77,14.78,26824.0,14.78,14.78,14.77,14.78,26824.0
2019-03-12 12:50:00,14.78,14.78,14.76,14.77,21932.0,14.78,14.78,14.76,14.77,21932.0
2019-03-12 13:00:00,14.77,14.82,14.77,14.82,64260.0,14.77,14.82,14.77,14.82,64260.0
2019-03-12 13:10:00,14.81,14.81,14.8,14.8,20312.0,14.81,14.81,14.8,14.8,20312.0
2019-03-12 13:20:00,14.81,14.81,14.79,14.79,30392.0,14.81,14.81,14.79,14.79,30392.0
2019-03-12 13:30:00,14.79,14.8,14.77,14.78,33096.0,14.79,14.8,14.77,14.78,33096.0
2019-03-12 13:40:00,14.79,14.81,14.79,14.8,26544.0,14.79,14.81,14.79,14.8,26544.0
2019-03-12 13:50:00,14.8,14.81,14.8,14.81,12644.0,14.8,14.81,14.8,14.81,12644.0
2019-03-12 14:00:00,14.81,14.83,14.8,14.81,29864.0,14.81,14.83,14.8,14.81,29864.0
2019-03-12 14:10:00,14.82,14.83,14.82,14.83,26416.0,14.82,14.83,14.82,14.83,26416.0
2019-03-12 14:20:00,14.83,14.84,14.82,14.82,52976.0,14.83,14.84,14.82,14.82,52976.0
2019-03-12 14:30:00,14.82,14.85,14.82,14.83,58088.0,14.82,14.85,14.82,14.83,58088.0
2019-03-12 14:40:00,14.83,14.83,14.82,14.82,55048.0,14.83,14.83,14.82,14.82,55048.0
2019-03-12 14:50:00,14.82,14.83,14.81,14.82,50896.0,14.82,14.83,14.81,14.82,50896.0
2019-03-12 15:00:00,14.82,14.83,14.81,14.82,43144.0,14.82,14.83,14.81,14.82,43144.0
2019-03-12 15:10:00,14.81,14.81,14.77,14.78,49632.0,14.81,14.81,14.77,14.78,49632.0
2019-03-12 15:20:00,14.78,14.8,14.77,14.79,47996.0,14.78,14.8,14.77,14.79,47996.0
2019-03-12 15:30:00,14.79,14.8,14.78,14.8,65336.0,14.79,14.8,14.78,14.8,65336.0
2019-03-12 15:40:00,14.8,14.81,14.79,14.81,66196.0,14.8,14.81,14.79,14.81,66196.0
2019-03-12 15:50:00,14.81,14.81,14.77,14.8,281220.0,14.81,14.81,14.77,14.8,281220.0
2019-03-13 09:30:00,14.86,14.91,14.8,14.9,34036.0,14.86,14.91,14.8,14.9,34036.0
2019-03-13 09:40:00,14.88,14.97,14.88,14.95,70552.0,14.88,14.97,14.88,14.95,70552.0
2019-03-13 09:50:00,14.95,15.06,14.95,15.05,213192.0,14.95,15.06,14.95,15.05,213192.0
2019-03-13 10:00:00,15.04,15.09,15.02,15.05,234440.0,15.04,15.09,15.02,15.05,234440.0
2019-03-13 10:10:00,15.04,15.06,15.02,15.06,112728.0,15.04,15.06,15.02,15.06,112728.0
2019-03-13 10:20:00,15.05,15.06,15.01,15.04,119936.0,15.05,15.06,15.01,15.04,119936.0
2019-03-13 10:30:00,15.04,15.07,15.03,15.04,181752.0,15.04,15.07,15.03,15.04,181752.0
2019-03-13 10:40:00,15.04,15.04,15.0,15.01,203288.0,15.04,15.04,15.0,15.01,203288.0
2019-03-13 10:50:00,15.01,15.02,14.99,15.0,71484.0,15.01,15.02,14.99,15.0,71484.0
2019-03-13 11:00:00,15.0,15.02,15.0,15.01,61328.0,15.0,15.02,15.0,15.01,61328.0
2019-03-13 11:10:00,15.01,15.02,15.01,15.02,60476.0,15.01,15.02,15.01,15.02,60476.0
2019-03-13 11:20:00,15.02,15.02,14.99,15.0,134436.0,15.02,15.02,14.99,15.0,134436.0
2019-03-13 11:30:00,15.01,15.01,15.0,15.0,51484.0,15.01,15.01,15.0,15.0,51484.0
2019-03-13 11:40:00,15.0,15.0,14.99,14.99,82012.0,15.0,15.0,14.99,14.99,82012.0
2019-03-13 11:50:00,14.99,15.0,14.97,15.0,125096.0,14.99,15.0,14.97,15.0,125096.0
2019-03-13 12:00:00,15.0,15.03,14.99,15.03,95732.0,15.0,15.03,14.99,15.03,95732.0
2019-03-13 12:10:00,15.02,15.06,15.02,15.05,395304.0,15.02,15.06,15.02,15.05,395304.0
2019-03-13 12:20:00,15.05,15.06,15.0,15.01,248220.0,15.05,15.06,15.0,15.01,248220.0
2019-03-13 12:30:00,15.0,15.01,14.99,15.0,91044.0,15.0,15.01,14.99,15.0,91044.0
2019-03-13 12:40:00,15.0,15.0,14.99,14.99,73852.0,15.0,15.0,14.99,14.99,73852.0
2019-03-13 12:50:00,14.99,15.0,14.97,14.97,49788.0,14.99,15.0,14.97,14.97,49788.0
2019-03-13 13:00:00,14.97,15.01,14.97,15.01,81380.0,14.97,15.01,14.97,15.01,81380.0
2019-03-13 13:10:00,15.0,15.01,14.99,14.99,76456.0,15.0,15.01,14.99,14.99,76456.0
2019-03-13 13:20:00,15.0,15.01,14.99,15.0,138776.0,15.0,15.01,14.99,15.0,138776.0
2019-03-13 13:30:00,15.0,15.01,14.99,15.0,66732.0,15.0,15.01,14.99,15.0,66732.0
2019-03-13 13:40:00,15.0,15.0,14.99,15.0,76576.0,15.0,15.0,14.99,15.0,76576.0
2019-03-13 13:50:00,15.0,15.0,14.99,15.0,45836.0,15.0,15.0,14.99,15.0,45836.0
2019-03-13 14:00:00,14.99,15.01,14.99,15.01,60344.0,14.99,15.01,14.99,15.01,60344.0
2019-03-13 14:10:00,15.01,15.01,14.99,14.99,65020.0,15.01,15.01,14.99,14.99,65020.0
2019-03-13 14:20:00,14.99,15.02,14.99,15.01,67620.0,14.99,15.02,14.99,15.01,67620.0
2019-03-13 14:30:00,15.01,15.02,14.99,14.99,59936.0,15.01,15.02,14.99,14.99,59936.0
2019-03-13 14:40:00,14.99,15.0,14.96,14.97,184676.0,14.99,15.0,14.96,14.97,184676.0
2019-03-13 14:50:00,14.97,14.97,14.96,14.97,40532.0,14.97,14.97,14.96,14.97,40532.0
2019-03-13 15:00:00,14.97,14.98,14.96,14.96,67912.0,14.97,14.98,14.96,14.96,67912.0
2019-03-13 15:10:00,14.96,14.96,14.94,14.94,75244.0,14.96,14.96,14.94,14.94,75244.0
2019-03-13 15:20:00,14.94,14.96,14.94,14.95,75376.0,14.94,14.96,14.94,14.95,75376.0
2019-03-13 15:30:00,14.95,14.97,14.94,14.96,73508.0,14.95,14.97,14.94,14.96,73508.0
2019-03-13 15:40:00,14.97,14.97,14.94,14.94,168424.0,14.97,14.97,14.94,14.94,168424.0
2019-03-13 15:50:00,14.94,14.97,14.91,14.92,733644.0,14.94,14.97,14.91,14.92,733644.0
2019-03-14 09:30:00,14.92,14.92,14.83,14.85,47852.0,14.92,14.92,14.83,14.85,47852.0
2019-03-14 09:40:00,14.85,14.91,14.84,14.88,20400.0,14.85,14.91,14.84,14.88,20400.0
2019-03-14 09:50:00,14.9,14.9,14.85,14.86,23820.0,14.9,14.9,14.85,14.86,23820.0
2019-03-14 10:00:00,14.87,14.88,14.81,14.82,45724.0,14.87,14.88,14.81,14.82,45724.0
2019-03-14 10:10:00,14.83,14.84,14.82,14.84,24924.0,14.83,14.84,14.82,14.84,24924.0
2019-03-14 10:20:00,14.84,14.86,14.83,14.84,41424.0,14.84,14.86,14.83,14.84,41424.0
2019-03-14 10:30:00,14.84,14.84,14.8,14.83,63032.0,14.84,14.84,14.8,14.83,63032.0
2019-03-14 10:40:00,14.83,14.86,14.82,14.86,49460.0,14.83,14.86,14.82,14.86,49460.0
2019-03-14 10:50:00,14.85,14.86,14.83,14.84,26476.0,14.85,14.86,14.83,14.84,26476.0
2019-03-14 11:00:00,14.85,14.85,14.81,14.81,70540.0,14.85,14.85,14.81,14.81,70540.0
2019-03-14 11:10:00,14.81,14.82,14.81,14.82,41624.0,14.81,14.82,14.81,14.82,41624.0
2019-03-14 11:20:00,14.82,14.82,14.79,14.81,36620.0,14.82,14.82,14.79,14.81,36620.0
2019-03-14 11:30:00,14.81,14.83,14.81,14.82,26268.0,14.81,14.83,14.81,14.82,26268.0
2019-03-14 11:40:00,14.83,14.84,14.81,14.84,21380.0,14.83,14.84,14.81,14.84,21380.0
2019-03-14 11:50:00,14.84,14.84,14.81,14.81,41200.0,14.84,14.84,14.81,14.81,41200.0
2019-03-14 12:00:00,14.82,14.83,14.81,14.83,30760.0,14.82,14.83,14.81,14.83,30760.0
2019-03-14 12:10:00,14.83,14.85,14.82,14.83,57376.0,14.83,14.85,14.82,14.83,57376.0
2019-03-14 12:20:00,14.83,14.84,14.82,14.83,39348.0,14.83,14.84,14.82,14.83,39348.0
2019-03-14 12:30:00,14.84,14.84,14.82,14.83,27580.0,14.84,14.84,14.82,14.83,27580.0
2019-03-14 12:40:00,14.83,14.85,14.82,14.84,40792.0,14.83,14.85,14.82,14.84,40792.0
2019-03-14 12:50:00,14.84,14.84,14.81,14.82,35576.0,14.84,14.84,14.81,14.82,35576.0
2019-03-14 13:00:00,14.82,14.82,14.8,14.8,48548.0,14.82,14.82,14.8,14.8,48548.0
2019-03-14 13:10:00,14.8,14.82,14.79,14.82,85380.0,14.8,14.82,14.79,14.82,85380.0
2019-03-14 13:20:00,14.81,14.82,14.79,14.79,51784.0,14.81,14.82,14.79,14.79,51784.0
2019-03-14 13:30:00,14.79,14.8,14.78,14.79,45696.0,14.79,14.8,14.78,14.79,45696.0
2019-03-14 13:40:00,14.79,14.79,14.77,14.78,31512.0,14.79,14.79,14.77,14.78,31512.0
2019-03-14 13:50:00,14.78,14.78,14.76,14.77,49024.0,14.78,14.78,14.76,14.77,49024.0
2019-03-14 14:00:00,14.77,14.78,14.76,14.77,75072.0,14.77,14.78,14.76,14.77,75072.0
2019-03-14 14:10:00,14.78,14.78,14.75,14.77,89580.0,14.78,14.78,14.75,14.77,89580.0
2019-03-14 14:20:00,14.77,14.79,14.77,14.79,47148.0,14.77,14.79,14.77,14.79,47148.0
2019-03-14 14:30:00,14.79,14.79,14.78,14.79,50336.0,14.79,14.79,14.78,14.79,50336.0
2019-03-14 14:40:00,14.79,14.81,14.79,14.8,68872.0,14.79,14.81,14.79,14.8,68872.0
2019-03-14 14:50:00,14.8,14.81,14.79,14.81,42220.0,14.8,14.81,14.79,14.81,42220.0
2019-03-14 15:00:00,14.81,14.82,14.8,14.81,42424.0,14.81,14.82,14.8,14.81,42424.0
2019-03-14 15:10:00,14.81,14.81,14.8,14.8,34984.0,14.81,14.81,14.8,14.8,34984.0
2019-03-14 15:20:00,14.8,14.8,14.79,14.79,73896.0,14.8,14.8,14.79,14.79,73896.0
2019-03-14 15:30:00,14.79,14.8,14.78,14.8,130924.0,14.79,14.8,14.78,14.8,130924.0
2019-03-14 15:40:00,14.8,14.83,14.79,14.83,186724.0,14.8,14.83,14.79,14.83,186724.0
2019-03-14 15:50:00,14.83,14.83,14.79,14.81,312288.0,14.83,14.83,14.79,14.81,312288.0
2019-03-15 09:30:00,14.77,14.83,14.66,14.78,1064892.0,14.77,14.83,14.66,14.78,1064892.0
2019-03-15 09:40:00,14.78,14.84,14.78,14.83,36604.0,14.78,14.84,14.78,14.83,36604.0
2019-03-15 09:50:00,14.83,14.83,14.8,14.81,31732.0,14.83,14.83,14.8,14.81,31732.0
2019-03-15 10:00:00,14.81,14.81,14.77,14.78,73688.0,14.81,14.81,14.77,14.78,73688.0
2019-03-15 10:10:00,14.78,14.85,14.77,14.85,91284.0,14.78,14.85,14.77,14.85,91284.0
2019-03-15 10:20:00,14.84,14.88,14.84,14.86,58048.0,14.84,14.88,14.84,14.86,58048.0
2019-03-15 10:30:00,14.87,14.87,14.84,14.85,51888.0,14.87,14.87,14.84,14.85,51888.0
2019-03-15 10:40:00,14.84,14.86,14.84,14.84,32832.0,14.84,14.86,14.84,14.84,32832.0
2019-03-15 10:50:00,14.84,14.86,14.83,14.86,50576.0,14.84,14.86,14.83,14.86,50576.0
2019-03-15 11:00:00,14.86,14.92,14.86,14.92,74112.0,14.86,14.92,14.86,14.92,74112.0
2019-03-15 11:10:00,14.92,14.92,14.85,14.88,111076.0,14.92,14.92,14.85,14.88,111076.0
2019-03-15 11:20:00,14.88,14.88,14.86,14.87,56588.0,14.88,14.88,14.86,14.87,56588.0
2019-03-15 11:30:00,14.88,14.88,14.86,14.86,45212.0,14.88,14.88,14.86,14.86,45212.0
2019-03-15 11:40:00,14.85,14.87,14.85,14.85,65876.0,14.85,14.87,14.85,14.85,65876.0
2019-03-15 11:50:00,14.85,14.86,14.84,14.85,54780.0,14.85,14.86,14.84,14.85,54780.0
2019-03-15 12:00:00,14.85,14.85,14.84,14.85,89024.0,14.85,14.85,14.84,14.85,89024.0
2019-03-15 12:10:00,14.85,14.87,14.84,14.87,118364.0,14.85,14.87,14.84,14.87,118364.0
2019-03-15 12:20:00,14.88,14.89,14.87,14.88,63244.0,14.88,14.89,14.87,14.88,63244.0
2019-03-15 12:30:00,14.88,14.9,14.88,14.89,84072.0,14.88,14.9,14.88,14.89,84072.0
2019-03-15 12:40:00,14.89,14.9,14.88,14.89,60368.0,14.89,14.9,14.88,14.89,60368.0
2019-03-15 12:50:00,14.89,14.9,14.88,14.89,56660.0,14.89,14.9,14.88,14.89,56660.0
2019-03-15 13:00:00,14.89,14.94,14.89,14.93,39492.0,14.89,14.94,14.89,14.93,39492.0
2019-03-15 13:10:00,14.93,14.94,14.9,14.9,84812.0,14.93,14.94,14.9,14.9,84812.0
2019-03-15 13:20:00,14.9,14.92,14.89,14.89,52928.0,14.9,14.92,14.89,14.89,52928.0
2019-03-15 13:30:00,14.89,14.9,14.89,14.9,25996.0,14.89,14.9,14.89,14.9,25996.0
2019-03-15 13:40:00,14.9,14.91,14.89,14.89,87820.0,14.9,14.91,14.89,14.89,87820.0
2019-03-15 13:50:00,14.89,14.9,14.88,14.88,60708.0,14.89,14.9,14.88,14.88,60708.0
2019-03-15 14:00:00,14.88,14.9,14.88,14.88,67664.0,14.88,14.9,14.88,14.88,67664.0
2019-03-15 14:10:00,14.88,14.89,14.87,14.87,55620.0,14.88,14.89,14.87,14.87,55620.0
2019-03-15 14:20:00,14.87,14.88,14.84,14.88,332472.0,14.87,14.88,14.84,14.88,332472.0
2019-03-15 14:30:00,14.88,14.88,14.86,14.86,160328.0,14.88,14.88,14.86,14.86,160328.0
2019-03-15 14:40:00,14.86,14.87,14.86,14.87,41256.0,14.86,14.87,14.86,14.87,41256.0
2019-03-15 14:50:00,14.87,14.87,14.85,14.86,40304.0,14.87,14.87,14.85,14.86,40304.0
2019-03-15 15:00:00,14.86,14.86,14.81,14.82,54716.0,14.86,14.86,14.81,14.82,54716.0
2019-03-15 15:10:00,14.82,14.83,14.81,14.82,85208.0,14.82,14.83,14.81,14.82,85208.0
2019-03-15 15:20:00,14.82,14.87,14.82,14.86,71008.0,14.82,14.87,14.82,14.86,71008.0
2019-03-15 15:30:00,14.87,14.87,14.8,14.8,154636.0,14.87,14.87,14.8,14.8,154636.0
2019-03-15 15:40:00,14.81,14.84,14.79,14.79,275040.0,14.81,14.84,14.79,14.79,275040.0
2019-03-15 15:50:00,14.8,14.8,14.74,14.76,1093248.0,14.8,14.8,14.74,14.76,1093248.0
2019-03-18 09:30:00,14.78,14.88,14.78,14.81,87128.0,14.78,14.88,14.78,14.81,87128.0
2019-03-18 09:40:00,14.81,14.86,14.79,14.84,205712.0,14.81,14.86,14.79,14.84,205712.0
2019-03-18 09:50:00,14.83,14.86,14.82,14.84,47068.0,14.83,14.86,14.82,14.84,47068.0
2019-03-18 10:00:00,14.85,14.86,14.83,14.84,27536.0,14.85,14.86,14.83,14.84,27536.0
2019-03-18 10:10:00,14.84,14.85,14.81,14.83,56140.0,14.84,14.85,14.81,14.83,56140.0
2019-03-18 10:20:00,14.82,14.83,14.76,14.77,64940.0,14.82,14.83,14.76,14.77,64940.0
2019-03-18 10:30:00,14.77,14.79,14.74,14.74,153532.0,14.77,14.79,14.74,14.74,153532.0
2019-03-18 10:40:00,14.75,14.75,14.72,14.72,125112.0,14.75,14.75,14.72,14.72,125112.0
2019-03-18 10:50:00,14.72,14.8,14.72,14.79,84724.0,14.72,14.8,14.72,14.79,84724.0
2019-03-18 11:00:00,14.79,14.8,14.77,14.78,142104.0,14.79,14.8,14.77,14.78,142104.0
2019-03-18 11:10:00,14.78,14.78,14.7,14.7,129628.0,14.78,14.78,14.7,14.7,129628.0
2019-03-18 11:20:00,14.69,14.7,14.67,14.67,43436.0,14.69,14.7,14.67,14.67,43436.0
2019-03-18 11:30:00,14.67,14.69,14.65,14.68,67040.0,14.67,14.69,14.65,14.68,67040.0
2019-03-18 11:40:00,14.7,14.73,14.7,14.72,35448.0,14.7,14.73,14.7,14.72,35448.0
2019-03-18 11:50:00,14.72,14.74,14.72,14.74,43780.0,14.72,14.74,14.72,14.74,43780.0
2019-03-18 12:00:00,14.74,14.74,14.7,14.7,26728.0,14.74,14.74,14.7,14.7,26728.0
2019-03-18 12:10:00,14.71,14.71,14.69,14.69,31792.0,14.71,14.71,14.69,14.69,31792.0
2019-03-18 12:20:00,14.69,14.73,14.69,14.71,31052.0,14.69,14.73,14.69,14.71,31052.0
2019-03-18 12:30:00,14.71,14.73,14.71,14.73,13916.0,14.71,14.73,14.71,14.73,13916.0
2019-03-18 12:40:00,14.73,14.75,14.72,14.75,30492.0,14.73,14.75,14.72,14.75,30492.0
2019-03-18 12:50:00,14.75,14.76,14.74,14.75,36064.0,14.75,14.76,14.74,14.75,36064.0
2019-03-18 13:00:00,14.76,14.77,14.76,14.76,21212.0,14.76,14.77,14.76,14.76,21212.0
2019-03-18 13:10:00,14.76,14.79,14.76,14.77,37736.0,14.76,14.79,14.76,14.77,37736.0
2019-03-18 13:20:00,14.77,14.77,14.74,14.74,46744.0,14.77,14.77,14.74,14.74,46744.0
2019-03-18 13:30:00,14.74,14.76,14.74,14.75,43312.0,14.74,14.76,14.74,14.75,43312.0
2019-03-18 13:40:00,14.75,14.76,14.75,14.75,38904.0,14.75,14.76,14.75,14.75,38904.0
2019-03-18 13:50:00,14.75,14.75,14.74,14.75,39364.0,14.75,14.75,14.74,14.75,39364.0
2019-03-18 14:00:00,14.75,14.75,14.74,14.75,30764.0,14.75,14.75,14.74,14.75,30764.0
2019-03-18 14:10:00,14.75,14.76,14.74,14.74,41100.0,14.75,14.76,14.74,14.74,41100.0
2019-03-18 14:20:00,14.74,14.76,14.74,14.75,35276.0,14.74,14.76,14.74,14.75,35276.0
2019-03-18 14:30:00,14.75,14.76,14.74,14.75,42164.0,14.75,14.76,14.74,14.75,42164.0
2019-03-18 14:40:00,14.75,14.77,14.74,14.77,82032.0,14.75,14.77,14.74,14.77,82032.0
2019-03-18 14:50:00,14.77,14.77,14.74,14.76,45512.0,14.77,14.77,14.74,14.76,45512.0
2019-03-18 15:00:00,14.76,14.76,14.74,14.74,25680.0,14.76,14.76,14.74,14.74,25680.0
2019-03-18 15:10:00,14.74,14.76,14.74,14.74,54108.0,14.74,14.76,14.74,14.74,54108.0
2019-03-18 15:20:00,14.75,14.75,14.74,14.75,47780.0,14.75,14.75,14.74,14.75,47780.0
2019-03-18 15:30:00,14.75,14.75,14.74,14.74,86420.0,14.75,14.75,14.74,14.74,86420.0
2019-03-18 15:40:00,14.74,14.77,14.74,14.77,183904.0,14.74,14.77,14.74,14.77,183904.0
2019-03-18 15:50:00,14.77,14.78,14.76,14.78,338768.0,14.77,14.78,14.76,14.78,338768.0
2019-03-19 09:30:00,14.75,14.8,14.71,14.76,86796.0,14.75,14.8,14.71,14.76,86796.0
2019-03-19 09:40:00,14.78,14.85,14.77,14.85,54652.0,14.78,14.85,14.77,14.85,54652.0
2019-03-19 09:50:00,14.84,14.84,14.78,14.78,40196.0,14.84,14.84,14.78,14.78,40196.0
2019-03-19 10:00:00,14.79,14.79,14.74,14.76,35168.0,14.79,14.79,14.74,14.76,35168.0
2019-03-19 10:10:00,14.75,14.79,14.75,14.76,53240.0,14.75,14.79,14.75,14.76,53240.0
2019-03-19 10:20:00,14.76,14.76,14.72,14.72,16520.0,14.76,14.76,14.72,14.72,16520.0
2019-03-19 10:30:00,14.72,14.76,14.72,14.74,72060.0,14.72,14.76,14.72,14.74,72060.0
2019-03-19 10:40:00,14.74,14.76,14.74,14.74,29400.0,14.74,14.76,14.74,14.74,29400.0
2019-03-19 10:50:00,14.74,14.76,14.72,14.74,38188.0,14.74,14.76,14.72,14.74,38188.0
2019-03-19 11:00:00,14.74,14.76,14.73,14.74,37284.0,14.74,14.76,14.73,14.74,37284.0
2019-03-19 11:10:00,14.74,14.77,14.74,14.77,22976.0,14.74,14.77,14.74,14.77,22976.0
2019-03-19 11:20:00,14.77,14.79,14.77,14.78,23368.0,14.77,14.79,14.77,14.78,23368.0
2019-03-19 11:30:00,14.78,14.78,14.77,14.78,17492.0,14.78,14.78,14.77,14.78,17492.0
2019-03-19 11:40:00,14.78,14.8,14.77,14.8,38312.0,14.78,14.8,14.77,14.8,38312.0
2019-03-19 11:50:00,14.8,14.82,14.8,14.82,87508.0,14.8,14.82,14.8,14.82,87508.0
2019-03-19 12:00:00,14.81,14.83,14.78,14.79,69064.0,14.81,14.83,14.78,14.79,69064.0
2019-03-19 12:10:00,14.79,14.81,14.79,14.81,15564.0,14.79,14.81,14.79,14.81,15564.0
2019-03-19 12:20:00,14.81,14.81,14.8,14.81,48816.0,14.81,14.81,14.8,14.81,48816.0
2019-03-19 12:30:00,14.81,14.81,14.78,14.78,40684.0,14.81,14.81,14.78,14.78,40684.0
2019-03-19 12:40:00,14.78,14.79,14.72,14.72,85408.0,14.78,14.79,14.72,14.72,85408.0
2019-03-19 12:50:00,14.72,14.74,14.7,14.74,70612.0,14.72,14.74,14.7,14.74,70612.0
2019-03-19 13:00:00,14.73,14.74,14.72,14.73,49004.0,14.73,14.74,14.72,14.73,49004.0
2019-03-19 13:10:00,14.72,14.75,14.72,14.75,64540.0,14.72,14.75,14.72,14.75,64540.0
2019-03-19 13:20:00,14.75,14.79,14.75,14.78,139480.0,14.75,14.79,14.75,14.78,139480.0
2019-03-19 13:30:00,14.78,14.79,14.78,14.78,29348.0,14.78,14.79,14.78,14.78,29348.0
2019-03-19 13:40:00,14.78,14.78,14.77,14.78,33412.0,14.78,14.78,14.77,14.78,33412.0
2019-03-19 13:50:00,14.78,14.79,14.76,14.77,49928.0,14.78,14.79,14.76,14.77,49928.0
2019-03-19 14:00:00,14.77,14.77,14.76,14.76,24400.0,14.77,14.77,14.76,14.76,24400.0
2019-03-19 14:10:00,14.76,14.76,14.74,14.75,24768.0,14.76,14.76,14.74,14.75,24768.0
2019-03-19 14:20:00,14.75,14.75,14.74,14.75,29960.0,14.75,14.75,14.74,14.75,29960.0
2019-03-19 14:30:00,14.75,14.75,14.74,14.74,38012.0,14.75,14.75,14.74,14.74,38012.0
2019-03-19 14:40:00,14.74,14.75,14.74,14.74,43868.0,14.74,14.75,14.74,14.74,43868.0
2019-03-19 14:50:00,14.74,14.75,14.73,14.73,60740.0,14.74,14.75,14.73,14.73,60740.0
2019-03-19 15:00:00,14.73,14.74,14.71,14.72,66408.0,14.73,14.74,14.71,14.72,66408.0
2019-03-19 15:10:00,14.72,14.72,14.71,14.71,45952.0,14.72,14.72,14.71,14.71,45952.0
2019-03-19 15:20:00,14.71,14.71,14.69,14.69,91432.0,14.71,14.71,14.69,14.69,91432.0
2019-03-19 15:30:00,14.69,14.69,14.67,14.69,98628.0,14.69,14.69,14.67,14.69,98628.0
2019-03-19 15:40:00,14.68,14.72,14.67,14.72,194328.0,14.68,14.72,14.67,14.72,194328.0
2019-03-19 15:50:00,14.72,14.72,14.68,14.72,411924.0,14.72,14.72,14.68,14.72,411924.0
2019-03-20 09:30:00,14.74,14.84,14.72,14.73,51692.0,14.74,14.84,14.72,14.73,51692.0
2019-03-20 09:40:00,14.73,14.76,14.72,14.74,24864.0,14.73,14.76,14.72,14.74,24864.0
2019-03-20 09:50:00,14.74,14.74,14.69,14.7,79556.0,14.74,14.74,14.69,14.7,79556.0
2019-03-20 10:00:00,14.7,14.74,14.69,14.72,56056.0,14.7,14.74,14.69,14.72,56056.0
2019-03-20 10:10:00,14.72,14.73,14.69,14.72,46108.0,14.72,14.73,14.69,14.72,46108.0
2019-03-20 10:20:00,14.72,14.76,14.72,14.75,53284.0,14.72,14.76,14.72,14.75,53284.0
2019-03-20 10:30:00,14.75,14.75,14.73,14.73,17736.0,14.75,14.75,14.73,14.73,17736.0
2019-03-20 10:40:00,14.73,14.74,14.72,14.74,33232.0,14.73,14.74,14.72,14.74,33232.0
2019-03-20 10:50:00,14.74,14.77,14.74,14.77,26448.0,14.74,14.77,14.74,14.77,26448.0
2019-03-20 11:00:00,14.76,14.77,14.73,14.74,27028.0,14.76,14.77,14.73,14.74,27028.0
2019-03-20 11:10:00,14.74,14.77,14.74,14.76,43600.0,14.74,14.77,14.74,14.76,43600.0
2019-03-20 11:20:00,14.76,14.78,14.75,14.77,38188.0,14.76,14.78,14.75,14.77,38188.0
2019-03-20 11:30:00,14.77,14.77,14.75,14.76,19308.0,14.77,14.77,14.75,14.76,19308.0
2019-03-20 11:40:00,14.76,14.77,14.73,14.74,19600.0,14.76,14.77,14.73,14.74,19600.0
2019-03-20 11:50:00,14.74,14.74,14.7,14.74,114512.0,14.74,14.74,14.7,14.74,114512.0
2019-03-20 12:00:00,14.73,14.75,14.72,14.74,56216.0,14.73,14.75,14.72,14.74,56216.0
2019-03-20 12:10:00,14.74,14.75,14.72,14.74,37876.0,14.74,14.75,14.72,14.74,37876.0
2019-03-20 12:20:00,14.74,14.79,14.74,14.79,75528.0,14.74,14.79,14.74,14.79,75528.0
2019-03-20 12:30:00,14.78,14.8,14.74,14.79,85028.0,14.78,14.8,14.74,14.79,85028.0
2019-03-20 12:40:00,14.79,14.8,14.78,14.79,16368.0,14.79,14.8,14.78,14.79,16368.0
2019-03-20 12:50:00,14.79,14.81,14.78,14.79,61196.0,14.79,14.81,14.78,14.79,61196.0
2019-03-20 13:00:00,14.79,14.8,14.79,14.8,11200.0,14.79,14.8,14.79,14.8,11200.0
2019-03-20 13:10:00,14.8,14.82,14.8,14.81,104592.0,14.8,14.82,14.8,14.81,104592.0
2019-03-20 13:20:00,14.81,14.82,14.8,14.8,37152.0,14.81,14.82,14.8,14.8,37152.0
2019-03-20 13:30:00,14.81,14.81,14.8,14.81,24364.0,14.81,14.81,14.8,14.81,24364.0
2019-03-20 13:40:00,14.81,14.82,14.81,14.82,31272.0,14.81,14.82,14.81,14.82,31272.0
2019-03-20 13:50:00,14.82,14.83,14.81,14.83,38440.0,14.82,14.83,14.81,14.83,38440.0
2019-03-20 14:00:00,14.85,14.93,14.81,14.9,168508.0,14.85,14.93,14.81,14.9,168508.0
2019-03-20 14:10:00,14.9,14.93,14.9,14.9,70488.0,14.9,14.93,14.9,14.9,70488.0
2019-03-20 14:20:00,14.9,14.94,14.9,14.94,73008.0,14.9,14.94,14.9,14.94,73008.0
2019-03-20 14:30:00,14.93,14.96,14.91,14.94,86968.0,14.93,14.96,14.91,14.94,86968.0
2019-03-20 14:40:00,14.94,14.95,14.93,14.94,43076.0,14.94,14.95,14.93,14.94,43076.0
2019-03-20 14:50:00,14.94,14.95,14.9,14.91,35024.0,14.94,14.95,14.9,14.91,35024.0
2019-03-20 15:00:00,14.92,14.94,14.89,14.89,60976.0,14.92,14.94,14.89,14.89,60976.0
2019-03-20 15:10:00,14.89,14.9,14.88,14.9,47876.0,14.89,14.9,14.88,14.9,47876.0
2019-03-20 15:20:00,14.89,14.9,14.87,14.87,49948.0,14.89,14.9,14.87,14.87,49948.0
2019-03-20 15:30:00,14.87,14.87,14.81,14.81,101672.0,14.87,14.87,14.81,14.81,101672.0
2019-03-20 15:40:00,14.81,14.84,14.8,14.83,131396.0,14.81,14.84,14.8,14.83,131396.0
2019-03-20 15:50:00,14.83,14.83,14.79,14.79,268132.0,14.83,14.83,14.79,14.79,268132.0
2019-03-21 09:30:00,14.73,14.88,14.68,14.82,43716.0,14.73,14.88,14.68,14.82,43716.0
2019-03-21 09:40:00,14.84,14.88,14.84,14.85,89160.0,14.84,14.88,14.84,14.85,89160.0
2019-03-21 09:50:00,14.86,14.88,14.83,14.86,51008.0,14.86,14.88,14.83,14.86,51008.0
2019-03-21 10:00:00,14.86,14.87,14.84,14.84,50780.0,14.86,14.87,14.84,14.84,50780.0
2019-03-21 10:10:00,14.85,14.93,14.85,14.88,118344.0,14.85,14.93,14.85,14.88,118344.0
2019-03-21 10:20:00,14.89,14.89,14.86,14.88,38524.0,14.89,14.89,14.86,14.88,38524.0
2019-03-21 10:30:00,14.88,14.88,14.85,14.87,79924.0,14.88,14.88,14.85,14.87,79924.0
2019-03-21 10:40:00,14.88,14.89,14.87,14.89,27660.0,14.88,14.89,14.87,14.89,27660.0
2019-03-21 10:50:00,14.9,14.96,14.9,14.94,54400.0,14.9,14.96,14.9,14.94,54400.0
2019-03-21 11:00:00,14.94,14.98,14.93,14.98,39444.0,14.94,14.98,14.93,14.98,39444.0
2019-03-21 11:10:00,14.98,15.0,14.96,14.98,65416.0,14.98,15.0,14.96,14.98,65416.0
2019-03-21 11:20:00,14.98,15.0,14.98,14.98,76488.0,14.98,15.0,14.98,14.98,76488.0
2019-03-21 11:30:00,14.97,14.98,14.95,14.97,40188.0,14.97,14.98,14.95,14.97,40188.0
2019-03-21 11:40:00,14.97,15.0,14.97,14.98,61748.0,14.97,15.0,14.97,14.98,61748.0
2019-03-21 11:50:00,14.97,14.98,14.96,14.98,105980.0,14.97,14.98,14.96,14.98,105980.0
2019-03-21 12:00:00,14.97,14.99,14.96,14.97,27768.0,14.97,14.99,14.96,14.97,27768.0
2019-03-21 12:10:00,14.98,14.99,14.97,14.97,24800.0,14.98,14.99,14.97,14.97,24800.0
2019-03-21 12:20:00,14.97,14.98,14.94,14.95,42536.0,14.97,14.98,14.94,14.95,42536.0
2019-03-21 12:30:00,14.95,14.99,14.95,14.99,166800.0,14.95,14.99,14.95,14.99,166800.0
2019-03-21 12:40:00,14.98,14.99,14.97,14.98,43736.0,14.98,14.99,14.97,14.98,43736.0
2019-03-21 12:50:00,14.98,14.99,14.97,14.99,67568.0,14.98,14.99,14.97,14.99,67568.0
2019-03-21 13:00:00,14.98,15.0,14.98,14.99,37104.0,14.98,15.0,14.98,14.99,37104.0
2019-03-21 13:10:00,14.99,15.01,14.99,15.0,79396.0,14.99,15.01,14.99,15.0,79396.0
2019-03-21 13:20:00,15.0,15.01,14.99,15.01,46032.0,15.0,15.01,14.99,15.01,46032.0
2019-03-21 13:30:00,15.01,15.02,15.0,15.0,91028.0,15.01,15.02,15.0,15.0,91028.0
2019-03-21 13:40:00,15.0,15.0,14.99,14.99,36224.0,15.0,15.0,14.99,14.99,36224.0
2019-03-21 13:50:00,14.99,14.99,14.97,14.97,48576.0,14.99,14.99,14.97,14.97,48576.0
2019-03-21 14:00:00,14.97,14.98,14.95,14.95,49188.0,14.97,14.98,14.95,14.95,49188.0
2019-03-21 14:10:00,14.95,14.99,14.95,14.98,126348.0,14.95,14.99,14.95,14.98,126348.0
2019-03-21 14:20:00,14.98,15.0,14.98,14.99,188612.0,14.98,15.0,14.98,14.99,188612.0
2019-03-21 14:30:00,14.99,15.05,14.99,15.02,170468.0,14.99,15.05,14.99,15.02,170468.0
2019-03-21 14:40:00,15.02,15.03,15.01,15.01,65600.0,15.02,15.03,15.01,15.01,65600.0
2019-03-21 14:50:00,15.01,15.01,14.98,14.99,52060.0,15.01,15.01,14.98,14.99,52060.0
2019-03-21 15:00:00,14.99,14.99,14.97,14.98,81404.0,14.99,14.99,14.97,14.98,81404.0
2019-03-21 15:10:00,14.98,14.98,14.95,14.96,68928.0,14.98,14.98,14.95,14.96,68928.0
2019-03-21 15:20:00,14.96,14.98,14.96,14.96,128100.0,14.96,14.98,14.96,14.96,128100.0
2019-03-21 15:30:00,14.96,14.98,14.95,14.97,168768.0,14.96,14.98,14.95,14.97,168768.0
2019-03-21 15:40:00,14.97,14.99,14.97,14.98,222792.0,14.97,14.99,14.97,14.98,222792.0
2019-03-21 15:50:00,14.98,14.98,14.92,14.94,564088.0,14.98,14.98,14.92,14.94,564088.0
2019-03-22 09:30:00,14.91,14.98,14.85,14.88,55632.0,14.91,14.98,14.85,14.88,55632.0
2019-03-22 09:40:00,14.91,14.93,14.86,14.87,28352.0,14.91,14.93,14.86,14.87,28352.0
2019-03-22 09:50:00,14.88,14.89,14.79,14.79,72576.0,14.88,14.89,14.79,14.79,72576.0
2019-03-22 10:00:00,14.79,14.8,14.77,14.8,100684.0,14.79,14.8,14.77,14.8,100684.0
2019-03-22 10:10:00,14.8,14.85,14.8,14.84,33396.0,14.8,14.85,14.8,14.84,33396.0
2019-03-22 10:20:00,14.86,14.86,14.81,14.83,48368.0,14.86,14.86,14.81,14.83,48368.0
2019-03-22 10:30:00,14.83,14.84,14.79,14.81,116340.0,14.83,14.84,14.79,14.81,116340.0
2019-03-22 10:40:00,14.8,14.8,14.76,14.76,34800.0,14.8,14.8,14.76,14.76,34800.0
2019-03-22 10:50:00,14.76,14.78,14.74,14.74,18148.0,14.76,14.78,14.74,14.74,18148.0
2019-03-22 11:00:00,14.74,14.75,14.73,14.73,27632.0,14.74,14.75,14.73,14.73,27632.0
2019-03-22 11:10:00,14.74,14.76,14.72,14.74,223308.0,14.74,14.76,14.72,14.74,223308.0
2019-03-22 11:20:00,14.74,14.77,14.72,14.74,35648.0,14.74,14.77,14.72,14.74,35648.0
2019-03-22 11:30:00,14.75,14.77,14.74,14.75,19360.0,14.75,14.77,14.74,14.75,19360.0
2019-03-22 11:40:00,14.76,14.76,14.72,14.74,37196.0,14.76,14.76,14.72,14.74,37196.0
2019-03-22 11:50:00,14.73,14.74,14.69,14.71,84636.0,14.73,14.74,14.69,14.71,84636.0
2019-03-22 12:00:00,14.7,14.78,14.7,14.75,49884.0,14.7,14.78,14.7,14.75,49884.0
2019-03-22 12:10:00,14.76,14.81,14.76,14.8,370016.0,14.76,14.81,14.76,14.8,370016.0
2019-03-22 12:20:00,14.8,14.83,14.8,14.81,61072.0,14.8,14.83,14.8,14.81,61072.0
2019-03-22 12:30:00,14.81,14.84,14.8,14.81,57784.0,14.81,14.84,14.8,14.81,57784.0
2019-03-22 12:40:00,14.8,14.83,14.77,14.8,85368.0,14.8,14.83,14.77,14.8,85368.0
2019-03-22 12:50:00,14.81,14.85,14.81,14.85,25492.0,14.81,14.85,14.81,14.85,25492.0
2019-03-22 13:00:00,14.84,14.86,14.83,14.84,38800.0,14.84,14.86,14.83,14.84,38800.0
2019-03-22 13:10:00,14.84,14.86,14.84,14.85,65632.0,14.84,14.86,14.84,14.85,65632.0
2019-03-22 13:20:00,14.86,14.86,14.84,14.85,55400.0,14.86,14.86,14.84,14.85,55400.0
2019-03-22 13:30:00,14.85,14.86,14.84,14.84,36128.0,14.85,14.86,14.84,14.84,36128.0
2019-03-22 13:40:00,14.85,14.86,14.83,14.83,16840.0,14.85,14.86,14.83,14.83,16840.0
2019-03-22 13:50:00,14.83,14.83,14.8,14.81,22848.0,14.83,14.83,14.8,14.81,22848.0
2019-03-22 14:00:00,14.81,14.86,14.81,14.86,81480.0,14.81,14.86,14.81,14.86,81480.0
2019-03-22 14:10:00,14.86,14.88,14.85,14.87,123652.0,14.86,14.88,14.85,14.87,123652.0
2019-03-22 14:20:00,14.87,14.88,14.87,14.87,26148.0,14.87,14.88,14.87,14.87,26148.0
2019-03-22 14:30:00,14.87,14.88,14.85,14.87,26284.0,14.87,14.88,14.85,14.87,26284.0
2019-03-22 14:40:00,14.88,14.9,14.86,14.9,50240.0,14.88,14.9,14.86,14.9,50240.0
2019-03-22 14:50:00,14.9,14.91,14.89,14.91,38996.0,14.9,14.91,14.89,14.91,38996.0
2019-03-22 15:00:00,14.91,14.92,14.88,14.88,51832.0,14.91,14.92,14.88,14.88,51832.0
2019-03-22 15:10:00,14.88,14.89,14.86,14.88,41968.0,14.88,14.89,14.86,14.88,41968.0
2019-03-22 15:20:00,14.88,14.9,14.86,14.86,52020.0,14.88,14.9,14.86,14.86,52020.0
2019-03-22 15:30:00,14.86,14.86,14.82,14.83,97156.0,14.86,14.86,14.82,14.83,97156.0
2019-03-22 15:40:00,14.83,14.85,14.81,14.84,99072.0,14.83,14.85,14.81,14.84,99072.0
2019-03-22 15:50:00,14.84,14.84,14.79,14.81,426584.0,14.84,14.84,14.79,14.81,426584.0
2019-03-25 09:30:00,14.84,14.84,14.72,14.84,47892.0,14.84,14.84,14.72,14.84,47892.0
2019-03-25 09:40:00,14.84,14.84,14.75,14.76,53352.0,14.84,14.84,14.75,14.76,53352.0
2019-03-25 09:50:00,14.77,14.82,14.77,14.81,22400.0,14.77,14.82,14.77,14.81,22400.0
2019-03-25 10:00:00,14.82,14.83,14.75,14.76,149048.0,14.82,14.83,14.75,14.76,149048.0
2019-03-25 10:10:00,14.76,14.8,14.74,14.78,135208.0,14.76,14.8,14.74,14.78,135208.0
2019-03-25 10:20:00,14.79,14.84,14.78,14.83,20932.0,14.79,14.84,14.78,14.83,20932.0
2019-03-25 10:30:00,14.83,14.87,14.83,14.84,35600.0,14.83,14.87,14.83,14.84,35600.0
2019-03-25 10:40:00,14.84,14.91,14.83,14.91,42200.0,14.84,14.91,14.83,14.91,42200.0
2019-03-25 10:50:00,14.91,14.95,14.91,14.94,41672.0,14.91,14.95,14.91,14.94,41672.0
2019-03-25 11:00:00,14.93,14.93,14.91,14.92,30800.0,14.93,14.93,14.91,14.92,30800.0
2019-03-25 11:10:00,14.92,14.92,14.9,14.91,37200.0,14.92,14.92,14.9,14.91,37200.0
2019-03-25 11:20:00,14.91,14.92,14.89,14.9,59748.0,14.91,14.92,14.89,14.9,59748.0
2019-03-25 11:30:00,14.9,14.9,14.87,14.88,94208.0,14.9,14.9,14.87,14.88,94208.0
2019-03-25 11:40:00,14.88,14.89,14.85,14.85,46980.0,14.88,14.89,14.85,14.85,46980.0
2019-03-25 11:50:00,14.84,14.86,14.83,14.83,62264.0,14.84,14.86,14.83,14.83,62264.0
2019-03-25 12:00:00,14.83,14.85,14.82,14.85,41768.0,14.83,14.85,14.82,14.85,41768.0
2019-03-25 12:10:00,14.85,14.88,14.84,14.88,24228.0,14.85,14.88,14.84,14.88,24228.0
2019-03-25 12:20:00,14.89,14.89,14.87,14.87,37992.0,14.89,14.89,14.87,14.87,37992.0
2019-03-25 12:30:00,14.87,14.87,14.82,14.82,50836.0,14.87,14.87,14.82,14.82,50836.0
2019-03-25 12:40:00,14.82,14.83,14.79,14.83,119400.0,14.82,14.83,14.79,14.83,119400.0
2019-03-25 12:50:00,14.83,14.86,14.83,14.86,29612.0,14.83,14.86,14.83,14.86,29612.0
2019-03-25 13:00:00,14.87,14.87,14.84,14.84,31564.0,14.87,14.87,14.84,14.84,31564.0
2019-03-25 13:10:00,14.84,14.86,14.83,14.84,81488.0,14.84,14.86,14.83,14.84,81488.0
2019-03-25 13:20:00,14.84,14.85,14.82,14.82,35032.0,14.84,14.85,14.82,14.82,35032.0
2019-03-25 13:30:00,14.82,14.83,14.81,14.83,87284.0,14.82,14.83,14.81,14.83,87284.0
2019-03-25 13:40:00,14.82,14.83,14.8,14.8,22032.0,14.82,14.83,14.8,14.8,22032.0
2019-03-25 13:50:00,14.8,14.8,14.78,14.79,48032.0,14.8,14.8,14.78,14.79,48032.0
2019-03-25 14:00:00,14.8,14.81,14.79,14.81,55840.0,14.8,14.81,14.79,14.81,55840.0
2019-03-25 14:10:00,14.81,14.83,14.8,14.8,74356.0,14.81,14.83,14.8,14.8,74356.0
2019-03-25 14:20:00,14.8,14.82,14.79,14.82,72040.0,14.8,14.82,14.79,14.82,72040.0
2019-03-25 14:30:00,14.82,14.86,14.82,14.86,94232.0,14.82,14.86,14.82,14.86,94232.0
2019-03-25 14:40:00,14.86,14.89,14.86,14.88,69520.0,14.86,14.89,14.86,14.88,69520.0
2019-03-25 14:50:00,14.88,14.88,14.86,14.87,35644.0,14.88,14.88,14.86,14.87,35644.0
2019-03-25 15:00:00,14.87,14.88,14.86,14.87,34044.0,14.87,14.88,14.86,14.87,34044.0
2019-03-25 15:10:00,14.87,14.89,14.87,14.88,38304.0,14.87,14.89,14.87,14.88,38304.0
2019-03-25 15:20:00,14.88,14.9,14.88,14.89,106132.0,14.88,14.9,14.88,14.89,106132.0
2019-03-25 15:30:00,14.89,14.9,14.87,14.87,38508.0,14.89,14.9,14.87,14.87,38508.0
2019-03-25 15:40:00,14.87,14.9,14.86,14.86,74728.0,14.87,14.9,14.86,14.86,74728.0
2019-03-25 15:50:00,14.87,14.89,14.85,14.88,155104.0,14.87,14.89,14.85,14.88,155104.0
2019-03-26 09:30:00,14.89,14.93,14.85,14.88,225740.0,14.89,14.93,14.85,14.88,225740.0
2019-03-26 09:40:00,14.88,14.88,14.8,14.84,202576.0,14.88,14.88,14.8,14.84,202576.0
2019-03-26 09:50:00,14.84,14.9,14.83,14.9,181272.0,14.84,14.9,14.83,14.9,181272.0
2019-03-26 10:00:00,14.9,14.93,14.89,14.89,42844.0,14.9,14.93,14.89,14.89,42844.0
2019-03-26 10:10:00,14.88,14.9,14.88,14.9,13736.0,14.88,14.9,14.88,14.9,13736.0
2019-03-26 10:20:00,14.9,14.95,14.9,14.94,44808.0,14.9,14.95,14.9,14.94,44808.0
2019-03-26 10:30:00,14.94,14.95,14.93,14.95,47224.0,14.94,14.95,14.93,14.95,47224.0
2019-03-26 10:40:00,14.95,15.03,14.94,15.03,87712.0,14.95,15.03,14.94,15.03,87712.0
2019-03-26 10:50:00,15.02,15.06,15.02,15.04,196716.0,15.02,15.06,15.02,15.04,196716.0
2019-03-26 11:00:00,15.03,15.04,15.02,15.02,38924.0,15.03,15.04,15.02,15.02,38924.0
2019-03-26 11:10:00,15.03,15.03,14.97,14.97,32000.0,15.03,15.03,14.97,14.97,32000.0
2019-03-26 11:20:00,14.97,14.99,14.96,14.96,73668.0,14.97,14.99,14.96,14.96,73668.0
2019-03-26 11:30:00,14.96,14.97,14.94,14.95,36292.0,14.96,14.97,14.94,14.95,36292.0
2019-03-26 11:40:00,14.95,14.96,14.9,14.91,82704.0,14.95,14.96,14.9,14.91,82704.0
2019-03-26 11:50:00,14.91,14.92,14.86,14.92,151200.0,14.91,14.92,14.86,14.92,151200.0
2019-03-26 12:00:00,14.93,14.97,14.91,14.97,106888.0,14.93,14.97,14.91,14.97,106888.0
2019-03-26 12:10:00,14.98,14.98,14.95,14.95,62324.0,14.98,14.98,14.95,14.95,62324.0
2019-03-26 12:20:00,14.96,14.96,14.93,14.95,69868.0,14.96,14.96,14.93,14.95,69868.0
2019-03-26 12:30:00,14.95,14.97,14.95,14.96,18820.0,14.95,14.97,14.95,14.96,18820.0
2019-03-26 12:40:00,14.96,14.96,14.94,14.94,27636.0,14.96,14.96,14.94,14.94,27636.0
2019-03-26 12:50:00,14.94,14.94,14.93,14.94,14344.0,14.94,14.94,14.93,14.94,14344.0
2019-03-26 13:00:00,14.94,14.96,14.93,14.96,30832.0,14.94,14.96,14.93,14.96,30832.0
2019-03-26 13:10:00,14.97,14.97,14.96,14.97,21304.0,14.97,14.97,14.96,14.97,21304.0
2019-03-26 13:20:00,14.97,14.97,14.96,14.96,26420.0,14.97,14.97,14.96,14.96,26420.0
2019-03-26 13:30:00,14.96,14.96,14.94,14.94,31168.0,14.96,14.96,14.94,14.94,31168.0
2019-03-26 13:40:00,14.95,14.95,14.94,14.95,11892.0,14.95,14.95,14.94,14.95,11892.0
2019-03-26 13:50:00,14.96,14.96,14.92,14.93,25324.0,14.96,14.96,14.92,14.93,25324.0
2019-03-26 14:00:00,14.93,14.95,14.93,14.94,48300.0,14.93,14.95,14.93,14.94,48300.0
2019-03-26 14:10:00,14.93,14.94,14.92,14.93,16712.0,14.93,14.94,14.92,14.93,16712.0
2019-03-26 14:20:00,14.94,14.94,14.93,14.93,22812.0,14.94,14.94,14.93,14.93,22812.0
2019-03-26 14:30:00,14.93,14.95,14.91,14.95,64672.0,14.93,14.95,14.91,14.95,64672.0
2019-03-26 14:40:00,14.95,14.99,14.95,14.99,90812.0,14.95,14.99,14.95,14.99,90812.0
2019-03-26 14:50:00,14.99,14.99,14.96,14.99,26984.0,14.99,14.99,14.96,14.99,26984.0
2019-03-26 15:00:00,14.99,15.02,14.99,15.01,60948.0,14.99,15.02,14.99,15.01,60948.0
2019-03-26 15:10:00,15.01,15.02,14.99,15.0,54416.0,15.01,15.02,14.99,15.0,54416.0
2019-03-26 15:20:00,14.99,15.0,14.97,14.97,26052.0,14.99,15.0,14.97,14.97,26052.0
2019-03-26 15:30:00,14.97,15.01,14.97,15.0,118080.0,14.97,15.01,14.97,15.0,118080.0
2019-03-26 15:40:00,15.0,15.02,14.99,15.02,99340.0,15.0,15.02,14.99,15.02,99340.0
2019-03-26 15:50:00,15.02,15.07,15.02,15.07,648668.0,15.02,15.07,15.02,15.07,648668.0
2019-03-27 09:30:00,15.04,15.06,14.97,15.0,124008.0,15.04,15.06,14.97,15.0,124008.0
2019-03-27 09:40:00,15.02,15.08,15.0,15.03,140920.0,15.02,15.08,15.0,15.03,140920.0
2019-03-27 09:50:00,15.03,15.1,15.03,15.05,76652.0,15.03,15.1,15.03,15.05,76652.0
2019-03-27 10:00:00,15.06,15.06,15.01,15.02,30912.0,15.06,15.06,15.01,15.02,30912.0
2019-03-27 10:10:00,15.03,15.1,15.02,15.1,96672.0,15.03,15.1,15.02,15.1,96672.0
2019-03-27 10:20:00,15.1,15.1,15.03,15.06,87580.0,15.1,15.1,15.03,15.06,87580.0
2019-03-27 10:30:00,15.06,15.07,15.04,15.04,15452.0,15.06,15.07,15.04,15.04,15452.0
2019-03-27 10:40:00,15.04,15.04,14.99,15.01,25952.0,15.04,15.04,14.99,15.01,25952.0
2019-03-27 10:50:00,15.01,15.02,14.99,15.01,17296.0,15.01,15.02,14.99,15.01,17296.0
2019-03-27 11:00:00,15.02,15.03,14.96,14.97,53048.0,15.02,15.03,14.96,14.97,53048.0
2019-03-27 11:10:00,14.97,14.98,14.91,14.92,56744.0,14.97,14.98,14.91,14.92,56744.0
2019-03-27 11:20:00,14.92,14.92,14.85,14.86,58988.0,14.92,14.92,14.85,14.86,58988.0
2019-03-27 11:30:00,14.85,14.9,14.85,14.87,87324.0,14.85,14.9,14.85,14.87,87324.0
2019-03-27 11:40:00,14.88,14.89,14.84,14.86,31392.0,14.88,14.89,14.84,14.86,31392.0
2019-03-27 11:50:00,14.85,14.9,14.85,14.89,78036.0,14.85,14.9,14.85,14.89,78036.0
2019-03-27 12:00:00,14.88,14.94,14.88,14.94,24500.0,14.88,14.94,14.88,14.94,24500.0
2019-03-27 12:10:00,14.94,14.94,14.92,14.93,27952.0,14.94,14.94,14.92,14.93,27952.0
2019-03-27 12:20:00,14.94,14.96,14.92,14.94,26004.0,14.94,14.96,14.92,14.94,26004.0
2019-03-27 12:30:00,14.93,14.96,14.93,14.96,10400.0,14.93,14.96,14.93,14.96,10400.0
2019-03-27 12:40:00,14.96,14.96,14.94,14.95,45012.0,14.96,14.96,14.94,14.95,45012.0
2019-03-27 12:50:00,14.96,14.96,14.92,14.92,24400.0,14.96,14.96,14.92,14.92,24400.0
2019-03-27 13:00:00,14.92,14.93,14.9,14.9,16800.0,14.92,14.93,14.9,14.9,16800.0
2019-03-27 13:10:00,14.9,14.96,14.9,14.95,68372.0,14.9,14.96,14.9,14.95,68372.0
2019-03-27 13:20:00,14.95,14.99,14.95,14.98,17804.0,14.95,14.99,14.95,14.98,17804.0
2019-03-27 13:30:00,14.99,14.99,14.96,14.97,16712.0,14.99,14.99,14.96,14.97,16712.0
2019-03-27 13:40:00,14.97,14.98,14.97,14.97,26564.0,14.97,14.98,14.97,14.97,26564.0
2019-03-27 13:50:00,14.96,14.97,14.93,14.94,49684.0,14.96,14.97,14.93,14.94,49684.0
2019-03-27 14:00:00,14.94,14.97,14.93,14.96,66904.0,14.94,14.97,14.93,14.96,66904.0
2019-03-27 14:10:00,14.96,14.97,14.95,14.96,16108.0,14.96,14.97,14.95,14.96,16108.0
2019-03-27 14:20:00,14.95,14.97,14.95,14.97,14040.0,14.95,14.97,14.95,14.97,14040.0
2019-03-27 14:30:00,14.97,14.99,14.94,14.94,18112.0,14.97,14.99,14.94,14.94,18112.0
2019-03-27 14:40:00,14.94,14.95,14.93,14.95,26416.0,14.94,14.95,14.93,14.95,26416.0
2019-03-27 14:50:00,14.95,14.97,14.95,14.96,14000.0,14.95,14.97,14.95,14.96,14000.0
2019-03-27 15:00:00,14.97,14.97,14.93,14.94,33112.0,14.97,14.97,14.93,14.94,33112.0
2019-03-27 15:10:00,14.94,14.95,14.93,14.94,46568.0,14.94,14.95,14.93,14.94,46568.0
2019-03-27 15:20:00,14.93,14.95,14.93,14.95,59408.0,14.93,14.95,14.93,14.95,59408.0
2019-03-27 15:30:00,14.95,14.97,14.94,14.94,132672.0,14.95,14.97,14.94,14.94,132672.0
2019-03-27 15:40:00,14.94,14.96,14.94,14.95,179832.0,14.94,14.96,14.94,14.95,179832.0
2019-03-27 15:50:00,14.95,14.96,14.93,14.93,388624.0,14.95,14.96,14.93,14.93,388624.0
2019-03-28 09:30:00,14.93,15.0,14.93,14.97,61632.0,14.93,15.0,14.93,14.97,61632.0
2019-03-28 09:40:00,14.97,15.04,14.97,15.03,68084.0,14.97,15.04,14.97,15.03,68084.0
2019-03-28 09:50:00,15.04,15.06,14.99,15.03,177380.0,15.04,15.06,14.99,15.03,177380.0
2019-03-28 10:00:00,15.03,15.05,15.02,15.03,93368.0,15.03,15.05,15.02,15.03,93368.0
2019-03-28 10:10:00,15.03,15.06,15.01,15.04,36000.0,15.03,15.06,15.01,15.04,36000.0
2019-03-28 10:20:00,15.04,15.05,15.01,15.02,88512.0,15.04,15.05,15.01,15.02,88512.0
2019-03-28 10:30:00,15.02,15.04,15.0,15.02,21200.0,15.02,15.04,15.0,15.02,21200.0
2019-03-28 10:40:00,15.03,15.03,15.01,15.01,24400.0,15.03,15.03,15.01,15.01,24400.0
2019-03-28 10:50:00,15.01,15.02,14.99,15.01,71868.0,15.01,15.02,14.99,15.01,71868.0
2019-03-28 11:00:00,15.01,15.01,14.97,14.99,48872.0,15.01,15.01,14.97,14.99,48872.0
2019-03-28 11:10:00,14.99,15.0,14.97,14.98,46928.0,14.99,15.0,14.97,14.98,46928.0
2019-03-28 11:20:00,14.98,14.99,14.94,14.94,64724.0,14.98,14.99,14.94,14.94,64724.0
2019-03-28 11:30:00,14.95,14.97,14.94,14.96,23308.0,14.95,14.97,14.94,14.96,23308.0
2019-03-28 11:40:00,14.96,14.97,14.95,14.97,18372.0,14.96,14.97,14.95,14.97,18372.0
2019-03-28 11:50:00,14.97,14.97,14.95,14.97,19864.0,14.97,14.97,14.95,14.97,19864.0
2019-03-28 12:00:00,14.97,14.99,14.96,14.97,69440.0,14.97,14.99,14.96,14.97,69440.0
2019-03-28 12:10:00,14.97,14.97,14.94,14.95,201680.0,14.97,14.97,14.94,14.95,201680.0
2019-03-28 12:20:00,14.95,14.96,14.94,14.96,74428.0,14.95,14.96,14.94,14.96,74428.0
2019-03-28 12:30:00,14.96,15.0,14.96,15.0,85512.0,14.96,15.0,14.96,15.0,85512.0
2019-03-28 12:40:00,15.0,15.0,14.98,14.99,64248.0,15.0,15.0,14.98,14.99,64248.0
2019-03-28 12:50:00,15.0,15.01,14.97,14.98,70932.0,15.0,15.01,14.97,14.98,70932.0
2019-03-28 13:00:00,14.97,15.01,14.97,14.98,151932.0,14.97,15.01,14.97,14.98,151932.0
2019-03-28 13:10:00,14.98,15.02,14.97,14.99,112492.0,14.98,15.02,14.97,14.99,112492.0
2019-03-28 13:20:00,14.99,15.0,14.99,15.0,57228.0,14.99,15.0,14.99,15.0,57228.0
2019-03-28 13:30:00,15.0,15.01,14.99,14.99,80820.0,15.0,15.01,14.99,14.99,80820.0
2019-03-28 13:40:00,14.98,15.0,14.98,14.99,20052.0,14.98,15.0,14.98,14.99,20052.0
2019-03-28 13:50:00,15.0,15.01,14.99,14.99,88216.0,15.0,15.01,14.99,14.99,88216.0
2019-03-28 14:00:00,14.99,15.0,14.98,14.99,53648.0,14.99,15.0,14.98,14.99,53648.0
2019-03-28 14:10:00,14.99,15.01,14.99,14.99,45604.0,14.99,15.01,14.99,14.99,45604.0
2019-03-28 14:20:00,14.99,15.0,14.99,14.99,53928.0,14.99,15.0,14.99,14.99,53928.0
2019-03-28 14:30:00,14.99,14.99,14.96,14.97,49688.0,14.99,14.99,14.96,14.97,49688.0
2019-03-28 14:40:00,14.97,14.98,14.95,14.97,48460.0,14.97,14.98,14.95,14.97,48460.0
2019-03-28 14:50:00,14.97,14.97,14.95,14.97,36604.0,14.97,14.97,14.95,14.97,36604.0
2019-03-28 15:00:00,14.96,14.99,14.96,14.97,27412.0,14.96,14.99,14.96,14.97,27412.0
2019-03-28 15:10:00,14.98,14.99,14.97,14.97,62132.0,14.98,14.99,14.97,14.97,62132.0
2019-03-28 15:20:00,14.97,14.99,14.97,14.97,56244.0,14.97,14.99,14.97,14.97,56244.0
2019-03-28 15:30:00,14.97,14.98,14.96,14.96,135992.0,14.97,14.98,14.96,14.96,135992.0
2019-03-28 15:40:00,14.96,14.96,14.95,14.96,152696.0,14.96,14.96,14.95,14.96,152696.0
2019-03-28 15:50:00,14.95,14.98,14.95,14.97,341712.0,14.95,14.98,14.95,14.97,341712.0
2019-03-29 09:30:00,15.06,15.07,15.02,15.05,58376.0,15.06,15.07,15.02,15.05,58376.0
2019-03-29 09:40:00,15.03,15.09,15.03,15.06,52188.0,15.03,15.09,15.03,15.06,52188.0
2019-03-29 09:50:00,15.06,15.1,15.03,15.04,30884.0,15.06,15.1,15.03,15.04,30884.0
2019-03-29 10:00:00,15.04,15.06,15.02,15.05,52296.0,15.04,15.06,15.02,15.05,52296.0
2019-03-29 10:10:00,15.06,15.06,15.03,15.05,67492.0,15.06,15.06,15.03,15.05,67492.0
2019-03-29 10:20:00,15.05,15.11,15.05,15.1,54988.0,15.05,15.11,15.05,15.1,54988.0
2019-03-29 10:30:00,15.1,15.12,15.09,15.09,121352.0,15.1,15.12,15.09,15.09,121352.0
2019-03-29 10:40:00,15.09,15.1,15.05,15.06,49488.0,15.09,15.1,15.05,15.06,49488.0
2019-03-29 10:50:00,15.05,15.06,15.04,15.06,34892.0,15.05,15.06,15.04,15.06,34892.0
2019-03-29 11:00:00,15.06,15.08,15.06,15.08,57192.0,15.06,15.08,15.06,15.08,57192.0
2019-03-29 11:10:00,15.08,15.08,15.06,15.06,38276.0,15.08,15.08,15.06,15.06,38276.0
2019-03-29 11:20:00,15.06,15.09,15.05,15.06,199980.0,15.06,15.09,15.05,15.06,199980.0
2019-03-29 11:30:00,15.06,15.09,15.05,15.09,166296.0,15.06,15.09,15.05,15.09,166296.0
2019-03-29 11:40:00,15.1,15.11,15.09,15.1,71212.0,15.1,15.11,15.09,15.1,71212.0
2019-03-29 11:50:00,15.11,15.11,15.08,15.11,49080.0,15.11,15.11,15.08,15.11,49080.0
2019-03-29 12:00:00,15.11,15.11,15.1,15.1,87804.0,15.11,15.11,15.1,15.1,87804.0
2019-03-29 12:10:00,15.11,15.11,15.08,15.1,62032.0,15.11,15.11,15.08,15.1,62032.0
2019-03-29 12:20:00,15.1,15.12,15.1,15.11,36512.0,15.1,15.12,15.1,15.11,36512.0
2019-03-29 12:30:00,15.11,15.12,15.09,15.11,107792.0,15.11,15.12,15.09,15.11,107792.0
2019-03-29 12:40:00,15.11,15.12,15.1,15.11,68196.0,15.11,15.12,15.1,15.11,68196.0
2019-03-29 12:50:00,15.11,15.12,15.11,15.11,69220.0,15.11,15.12,15.11,15.11,69220.0
2019-03-29 13:00:00,15.11,15.14,15.11,15.12,91040.0,15.11,15.14,15.11,15.12,91040.0
2019-03-29 13:10:00,15.12,15.15,15.12,15.12,63852.0,15.12,15.15,15.12,15.12,63852.0
2019-03-29 13:20:00,15.12,15.14,15.11,15.14,68576.0,15.12,15.14,15.11,15.14,68576.0
2019-03-29 13:30:00,15.14,15.16,15.13,15.13,56288.0,15.14,15.16,15.13,15.13,56288.0
2019-03-29 13:40:00,15.13,15.14,15.11,15.13,33892.0,15.13,15.14,15.11,15.13,33892.0
2019-03-29 13:50:00,15.12,15.13,15.11,15.12,24604.0,15.12,15.13,15.11,15.12,24604.0
2019-03-29 14:00:00,15.12,15.13,15.12,15.13,17272.0,15.12,15.13,15.12,15.13,17272.0
2019-03-29 14:10:00,15.13,15.15,15.13,15.14,76876.0,15.13,15.15,15.13,15.14,76876.0
2019-03-29 14:20:00,15.13,15.15,15.13,15.15,132596.0,15.13,15.15,15.13,15.15,132596.0
2019-03-29 14:30:00,15.15,15.16,15.13,15.13,86376.0,15.15,15.16,15.13,15.13,86376.0
2019-03-29 14:40:00,15.12,15.13,15.12,15.12,29068.0,15.12,15.13,15.12,15.12,29068.0
2019-03-29 14:50:00,15.12,15.14,15.12,15.14,51072.0,15.12,15.14,15.12,15.14,51072.0
2019-03-29 15:00:00,15.15,15.15,15.13,15.14,65888.0,15.15,15.15,15.13,15.14,65888.0
2019-03-29 15:10:00,15.15,15.15,15.13,15.14,50916.0,15.15,15.15,15.13,15.14,50916.0
2019-03-29 15:20:00,15.14,15.14,15.11,15.13,66648.0,15.14,15.14,15.11,15.13,66648.0
2019-03-29 15:30:00,15.13,15.14,15.12,15.14,90664.0,15.13,15.14,15.12,15.14,90664.0
2019-03-29 15:40:00,15.14,15.16,15.13,15.15,156296.0,15.14,15.16,15.13,15.15,156296.0
2019-03-29 15:50:00,15.14,15.16,15.13,15.15,640992.0,15.14,15.16,15.13,15.15,640992.0
2019-04-01 09:30:00,15.24,15.37,15.24,15.37,176716.0,15.24,15.37,15.24,15.37,176716.0
2019-04-01 09:40:00,15.35,15.36,15.28,15.3,79300.0,15.35,15.36,15.28,15.3,79300.0
2019-04-01 09:50:00,15.29,15.31,15.28,15.31,132220.0,15.29,15.31,15.28,15.31,132220.0
2019-04-01 10:00:00,15.32,15.34,15.28,15.28,170496.0,15.32,15.34,15.28,15.28,170496.0
2019-04-01 10:10:00,15.28,15.32,15.28,15.32,88656.0,15.28,15.32,15.28,15.32,88656.0
2019-04-01 10:20:00,15.33,15.34,15.32,15.33,123288.0,15.33,15.34,15.32,15.33,123288.0
2019-04-01 10:30:00,15.34,15.36,15.33,15.34,101168.0,15.34,15.36,15.33,15.34,101168.0
2019-04-01 10:40:00,15.34,15.39,15.34,15.36,72304.0,15.34,15.39,15.34,15.36,72304.0
2019-04-01 10:50:00,15.36,15.37,15.33,15.36,51564.0,15.36,15.37,15.33,15.36,51564.0
2019-04-01 11:00:00,15.37,15.39,15.35,15.38,78776.0,15.37,15.39,15.35,15.38,78776.0
2019-04-01 11:10:00,15.38,15.39,15.34,15.36,170652.0,15.38,15.39,15.34,15.36,170652.0
2019-04-01 11:20:00,15.36,15.38,15.36,15.38,33176.0,15.36,15.38,15.36,15.38,33176.0
2019-04-01 11:30:00,15.38,15.38,15.36,15.38,59132.0,15.38,15.38,15.36,15.38,59132.0
2019-04-01 11:40:00,15.38,15.39,15.35,15.38,44596.0,15.38,15.39,15.35,15.38,44596.0
2019-04-01 11:50:00,15.39,15.39,15.38,15.39,36880.0,15.39,15.39,15.38,15.39,36880.0
2019-04-01 12:00:00,15.38,15.38,15.34,15.34,41212.0,15.38,15.38,15.34,15.34,41212.0
2019-04-01 12:10:00,15.34,15.39,15.34,15.38,38032.0,15.34,15.39,15.34,15.38,38032.0
2019-04-01 12:20:00,15.38,15.41,15.37,15.41,42308.0,15.38,15.41,15.37,15.41,42308.0
2019-04-01 12:30:00,15.4,15.4,15.39,15.39,44920.0,15.4,15.4,15.39,15.39,44920.0
2019-04-01 12:40:00,15.4,15.42,15.4,15.41,39868.0,15.4,15.42,15.4,15.41,39868.0
2019-04-01 12:50:00,15.42,15.45,15.4,15.44,82436.0,15.42,15.45,15.4,15.44,82436.0
2019-04-01 13:00:00,15.44,15.45,15.43,15.44,105216.0,15.44,15.45,15.43,15.44,105216.0
2019-04-01 13:10:00,15.44,15.44,15.4,15.42,89040.0,15.44,15.44,15.4,15.42,89040.0
2019-04-01 13:20:00,15.42,15.48,15.42,15.48,85912.0,15.42,15.48,15.42,15.48,85912.0
2019-04-01 13:30:00,15.47,15.47,15.46,15.47,69160.0,15.47,15.47,15.46,15.47,69160.0
2019-04-01 13:40:00,15.47,15.48,15.46,15.46,61780.0,15.47,15.48,15.46,15.46,61780.0
2019-04-01 13:50:00,15.46,15.47,15.45,15.47,43384.0,15.46,15.47,15.45,15.47,43384.0
2019-04-01 14:00:00,15.47,15.53,15.47,15.52,131952.0,15.47,15.53,15.47,15.52,131952.0
2019-04-01 14:10:00,15.52,15.53,15.5,15.5,125340.0,15.52,15.53,15.5,15.5,125340.0
2019-04-01 14:20:00,15.5,15.52,15.49,15.49,91984.0,15.5,15.52,15.49,15.49,91984.0
2019-04-01 14:30:00,15.49,15.5,15.46,15.46,89620.0,15.49,15.5,15.46,15.46,89620.0
2019-04-01 14:40:00,15.46,15.46,15.44,15.44,143676.0,15.46,15.46,15.44,15.44,143676.0
2019-04-01 14:50:00,15.44,15.45,15.43,15.45,363840.0,15.44,15.45,15.43,15.45,363840.0
2019-04-01 15:00:00,15.45,15.47,15.44,15.46,84268.0,15.45,15.47,15.44,15.46,84268.0
2019-04-01 15:10:00,15.46,15.48,15.45,15.48,81472.0,15.46,15.48,15.45,15.48,81472.0
2019-04-01 15:20:00,15.47,15.51,15.47,15.49,246872.0,15.47,15.51,15.47,15.49,246872.0
2019-04-01 15:30:00,15.5,15.55,15.49,15.54,174912.0,15.5,15.55,15.49,15.54,174912.0
2019-04-01 15:40:00,15.55,15.55,15.52,15.52,205840.0,15.55,15.55,15.52,15.52,205840.0
2019-04-01 15:50:00,15.52,15.58,15.5,15.55,560392.0,15.52,15.58,15.5,15.55,560392.0
2019-04-02 09:30:00,15.56,15.72,15.56,15.64,174880.0,15.56,15.72,15.56,15.64,174880.0
2019-04-02 09:40:00,15.63,15.74,15.63,15.72,338568.0,15.63,15.74,15.63,15.72,338568.0
2019-04-02 09:50:00,15.72,15.79,15.72,15.77,142672.0,15.72,15.79,15.72,15.77,142672.0
2019-04-02 10:00:00,15.78,15.81,15.74,15.8,189352.0,15.78,15.81,15.74,15.8,189352.0
2019-04-02 10:10:00,15.8,15.8,15.75,15.75,65916.0,15.8,15.8,15.75,15.75,65916.0
2019-04-02 10:20:00,15.75,15.79,15.74,15.78,69300.0,15.75,15.79,15.74,15.78,69300.0
2019-04-02 10:30:00,15.79,15.79,15.74,15.76,79808.0,15.79,15.79,15.74,15.76,79808.0
2019-04-02 10:40:00,15.76,15.78,15.74,15.76,74284.0,15.76,15.78,15.74,15.76,74284.0
2019-04-02 10:50:00,15.77,15.8,15.77,15.78,63784.0,15.77,15.8,15.77,15.78,63784.0
2019-04-02 11:00:00,15.78,15.79,15.74,15.75,71876.0,15.78,15.79,15.74,15.75,71876.0
2019-04-02 11:10:00,15.75,15.76,15.74,15.75,73732.0,15.75,15.76,15.74,15.75,73732.0
2019-04-02 11:20:00,15.75,15.78,15.74,15.77,57560.0,15.75,15.78,15.74,15.77,57560.0
2019-04-02 11:30:00,15.77,15.78,15.75,15.76,75808.0,15.77,15.78,15.75,15.76,75808.0
2019-04-02 11:40:00,15.76,15.8,15.76,15.79,53592.0,15.76,15.8,15.76,15.79,53592.0
2019-04-02 11:50:00,15.79,15.84,15.79,15.84,93060.0,15.79,15.84,15.79,15.84,93060.0
2019-04-02 12:00:00,15.83,15.85,15.82,15.83,110188.0,15.83,15.85,15.82,15.83,110188.0
2019-04-02 12:10:00,15.83,15.83,15.81,15.82,180236.0,15.83,15.83,15.81,15.82,180236.0
2019-04-02 12:20:00,15.83,15.83,15.79,15.79,148792.0,15.83,15.83,15.79,15.79,148792.0
2019-04-02 12:30:00,15.8,15.8,15.76,15.77,184444.0,15.8,15.8,15.76,15.77,184444.0
2019-04-02 12:40:00,15.77,15.78,15.75,15.75,83988.0,15.77,15.78,15.75,15.75,83988.0
2019-04-02 12:50:00,15.75,15.77,15.75,15.76,72624.0,15.75,15.77,15.75,15.76,72624.0
2019-04-02 13:00:00,15.77,15.8,15.77,15.79,120312.0,15.77,15.8,15.77,15.79,120312.0
2019-04-02 13:10:00,15.79,15.79,15.77,15.77,52324.0,15.79,15.79,15.77,15.77,52324.0
2019-04-02 13:20:00,15.77,15.78,15.75,15.76,81248.0,15.77,15.78,15.75,15.76,81248.0
2019-04-02 13:30:00,15.76,15.77,15.74,15.76,167928.0,15.76,15.77,15.74,15.76,167928.0
2019-04-02 13:40:00,15.76,15.79,15.76,15.78,80032.0,15.76,15.79,15.76,15.78,80032.0
2019-04-02 13:50:00,15.78,15.78,15.75,15.75,160032.0,15.78,15.78,15.75,15.75,160032.0
2019-04-02 14:00:00,15.75,15.75,15.73,15.75,52336.0,15.75,15.75,15.73,15.75,52336.0
2019-04-02 14:10:00,15.75,15.78,15.75,15.77,54372.0,15.75,15.78,15.75,15.77,54372.0
2019-04-02 14:20:00,15.77,15.79,15.77,15.78,72300.0,15.77,15.79,15.77,15.78,72300.0
2019-04-02 14:30:00,15.78,15.78,15.77,15.77,77352.0,15.78,15.78,15.77,15.77,77352.0
2019-04-02 14:40:00,15.77,15.81,15.77,15.8,101420.0,15.77,15.81,15.77,15.8,101420.0
2019-04-02 14:50:00,15.79,15.81,15.79,15.81,77620.0,15.79,15.81,15.79,15.81,77620.0
2019-04-02 15:00:00,15.81,15.82,15.8,15.81,130396.0,15.81,15.82,15.8,15.81,130396.0
2019-04-02 15:10:00,15.81,15.83,15.78,15.83,142140.0,15.81,15.83,15.78,15.83,142140.0
2019-04-02 15:20:00,15.82,15.86,15.82,15.85,153064.0,15.82,15.86,15.82,15.85,153064.0
2019-04-02 15:30:00,15.85,15.86,15.83,15.84,103616.0,15.85,15.86,15.83,15.84,103616.0
2019-04-02 15:40:00,15.84,15.84,15.81,15.83,139008.0,15.84,15.84,15.81,15.83,139008.0
2019-04-02 15:50:00,15.83,15.83,15.79,15.79,496440.0,15.83,15.83,15.79,15.79,496440.0
2019-04-03 09:30:00,15.85,15.91,15.84,15.87,84808.0,15.85,15.91,15.84,15.87,84808.0
2019-04-03 09:40:00,15.87,15.88,15.85,15.86,40480.0,15.87,15.88,15.85,15.86,40480.0
2019-04-03 09:50:00,15.86,15.86,15.82,15.83,112252.0,15.86,15.86,15.82,15.83,112252.0
2019-04-03 10:00:00,15.81,15.82,15.79,15.81,28024.0,15.81,15.82,15.79,15.81,28024.0
2019-04-03 10:10:00,15.82,15.85,15.8,15.84,32912.0,15.82,15.85,15.8,15.84,32912.0
2019-04-03 10:20:00,15.85,15.88,15.84,15.88,142160.0,15.85,15.88,15.84,15.88,142160.0
2019-04-03 10:30:00,15.88,15.92,15.88,15.92,128928.0,15.88,15.92,15.88,15.92,128928.0
2019-04-03 10:40:00,15.93,15.96,15.91,15.93,79052.0,15.93,15.96,15.91,15.93,79052.0
2019-04-03 10:50:00,15.93,15.97,15.91,15.97,94340.0,15.93,15.97,15.91,15.97,94340.0
2019-04-03 11:00:00,15.97,16.0,15.97,15.97,113236.0,15.97,16.0,15.97,15.97,113236.0
2019-04-03 11:10:00,15.97,15.98,15.91,15.94,163700.0,15.97,15.98,15.91,15.94,163700.0
2019-04-03 11:20:00,15.94,15.97,15.94,15.96,107164.0,15.94,15.97,15.94,15.96,107164.0
2019-04-03 11:30:00,15.96,15.97,15.95,15.97,46836.0,15.96,15.97,15.95,15.97,46836.0
2019-04-03 11:40:00,15.97,15.97,15.93,15.94,27028.0,15.97,15.97,15.93,15.94,27028.0
2019-04-03 11:50:00,15.93,15.95,15.93,15.95,43112.0,15.93,15.95,15.93,15.95,43112.0
2019-04-03 12:00:00,15.94,15.97,15.94,15.97,38992.0,15.94,15.97,15.94,15.97,38992.0
2019-04-03 12:10:00,15.97,15.99,15.96,15.97,45316.0,15.97,15.99,15.96,15.97,45316.0
2019-04-03 12:20:00,15.97,15.99,15.96,15.98,48400.0,15.97,15.99,15.96,15.98,48400.0
2019-04-03 12:30:00,15.97,15.98,15.97,15.97,23692.0,15.97,15.98,15.97,15.97,23692.0
2019-04-03 12:40:00,15.97,15.99,15.97,15.98,29420.0,15.97,15.99,15.97,15.98,29420.0
2019-04-03 12:50:00,15.98,15.99,15.97,15.99,39748.0,15.98,15.99,15.97,15.99,39748.0
2019-04-03 13:00:00,16.0,16.02,15.99,16.0,93240.0,16.0,16.02,15.99,16.0,93240.0
2019-04-03 13:10:00,16.0,16.01,15.98,15.98,54360.0,16.0,16.01,15.98,15.98,54360.0
2019-04-03 13:20:00,15.98,15.99,15.97,15.97,112848.0,15.98,15.99,15.97,15.97,112848.0
2019-04-03 13:30:00,15.97,15.98,15.96,15.96,71028.0,15.97,15.98,15.96,15.96,71028.0
2019-04-03 13:40:00,15.96,15.97,15.95,15.95,41108.0,15.96,15.97,15.95,15.95,41108.0
2019-04-03 13:50:00,15.96,15.96,15.93,15.93,29652.0,15.96,15.96,15.93,15.93,29652.0
2019-04-03 14:00:00,15.93,15.93,15.9,15.92,52060.0,15.93,15.93,15.9,15.92,52060.0
2019-04-03 14:10:00,15.91,15.92,15.89,15.89,39984.0,15.91,15.92,15.89,15.89,39984.0
2019-04-03 14:20:00,15.9,15.94,15.9,15.93,61216.0,15.9,15.94,15.9,15.93,61216.0
2019-04-03 14:30:00,15.93,15.93,15.9,15.9,29252.0,15.93,15.93,15.9,15.9,29252.0
2019-04-03 14:40:00,15.9,15.91,15.89,15.91,28072.0,15.9,15.91,15.89,15.91,28072.0
2019-04-03 14:50:00,15.91,15.93,15.9,15.92,51840.0,15.91,15.93,15.9,15.92,51840.0
2019-04-03 15:00:00,15.92,15.93,15.9,15.92,270412.0,15.92,15.93,15.9,15.92,270412.0
2019-04-03 15:10:00,15.92,15.92,15.9,15.9,276736.0,15.92,15.92,15.9,15.9,276736.0
2019-04-03 15:20:00,15.9,15.92,15.88,15.91,111444.0,15.9,15.92,15.88,15.91,111444.0
2019-04-03 15:30:00,15.91,15.91,15.9,15.9,62128.0,15.91,15.91,15.9,15.9,62128.0
2019-04-03 15:40:00,15.9,15.93,15.89,15.9,107780.0,15.9,15.93,15.89,15.9,107780.0
2019-04-03 15:50:00,15.91,15.94,15.9,15.93,247480.0,15.91,15.94,15.9,15.93,247480.0
2019-04-04 09:30:00,15.94,15.96,15.93,15.93,37308.0,15.94,15.96,15.93,15.93,37308.0
2019-04-04 09:40:00,15.93,15.97,15.9,15.95,24376.0,15.93,15.97,15.9,15.95,24376.0
2019-04-04 09:50:00,15.96,15.97,15.9,15.94,43232.0,15.96,15.97,15.9,15.94,43232.0
2019-04-04 10:00:00,15.94,15.96,15.92,15.93,49176.0,15.94,15.96,15.92,15.93,49176.0
2019-04-04 10:10:00,15.92,15.93,15.88,15.88,41248.0,15.92,15.93,15.88,15.88,41248.0
2019-04-04 10:20:00,15.87,15.88,15.84,15.84,45880.0,15.87,15.88,15.84,15.84,45880.0
2019-04-04 10:30:00,15.84,15.87,15.82,15.86,29672.0,15.84,15.87,15.82,15.86,29672.0
2019-04-04 10:40:00,15.86,15.93,15.86,15.91,22492.0,15.86,15.93,15.86,15.91,22492.0
2019-04-04 10:50:00,15.92,15.92,15.89,15.89,32544.0,15.92,15.92,15.89,15.89,32544.0
2019-04-04 11:00:00,15.89,15.9,15.87,15.9,94836.0,15.89,15.9,15.87,15.9,94836.0
2019-04-04 11:10:00,15.9,15.9,15.83,15.84,64656.0,15.9,15.9,15.83,15.84,64656.0
2019-04-04 11:20:00,15.83,15.88,15.83,15.87,115208.0,15.83,15.88,15.83,15.87,115208.0
2019-04-04 11:30:00,15.88,15.95,15.87,15.93,129544.0,15.88,15.95,15.87,15.93,129544.0
2019-04-04 11:40:00,15.93,15.94,15.9,15.9,64704.0,15.93,15.94,15.9,15.9,64704.0
2019-04-04 11:50:00,15.9,15.91,15.89,15.89,66888.0,15.9,15.91,15.89,15.89,66888.0
2019-04-04 12:00:00,15.89,15.92,15.89,15.92,39360.0,15.89,15.92,15.89,15.92,39360.0
2019-04-04 12:10:00,15.91,15.91,15.88,15.89,67908.0,15.91,15.91,15.88,15.89,67908.0
2019-04-04 12:20:00,15.88,15.89,15.87,15.87,86364.0,15.88,15.89,15.87,15.87,86364.0
2019-04-04 12:30:00,15.87,15.91,15.86,15.91,141584.0,15.87,15.91,15.86,15.91,141584.0
2019-04-04 12:40:00,15.91,15.92,15.87,15.88,61944.0,15.91,15.92,15.87,15.88,61944.0
2019-04-04 12:50:00,15.89,15.89,15.87,15.88,270500.0,15.89,15.89,15.87,15.88,270500.0
2019-04-04 13:00:00,15.87,15.9,15.87,15.88,51400.0,15.87,15.9,15.87,15.88,51400.0
2019-04-04 13:10:00,15.89,15.9,15.86,15.86,44768.0,15.89,15.9,15.86,15.86,44768.0
2019-04-04 13:20:00,15.86,15.87,15.83,15.84,29448.0,15.86,15.87,15.83,15.84,29448.0
2019-04-04 13:30:00,15.84,15.84,15.82,15.83,34764.0,15.84,15.84,15.82,15.83,34764.0
2019-04-04 13:40:00,15.82,15.83,15.81,15.82,45264.0,15.82,15.83,15.81,15.82,45264.0
2019-04-04 13:50:00,15.82,15.83,15.81,15.82,39488.0,15.82,15.83,15.81,15.82,39488.0
2019-04-04 14:00:00,15.82,15.82,15.79,15.8,76864.0,15.82,15.82,15.79,15.8,76864.0
2019-04-04 14:10:00,15.79,15.8,15.77,15.8,88512.0,15.79,15.8,15.77,15.8,88512.0
2019-04-04 14:20:00,15.8,15.8,15.77,15.8,92928.0,15.8,15.8,15.77,15.8,92928.0
2019-04-04 14:30:00,15.8,15.81,15.79,15.8,59676.0,15.8,15.81,15.79,15.8,59676.0
2019-04-04 14:40:00,15.8,15.8,15.79,15.79,90784.0,15.8,15.8,15.79,15.79,90784.0
2019-04-04 14:50:00,15.79,15.8,15.78,15.79,72236.0,15.79,15.8,15.78,15.79,72236.0
2019-04-04 15:00:00,15.79,15.79,15.77,15.77,70708.0,15.79,15.79,15.77,15.77,70708.0
2019-04-04 15:10:00,15.77,15.8,15.77,15.78,45032.0,15.77,15.8,15.77,15.78,45032.0
2019-04-04 15:20:00,15.78,15.78,15.76,15.76,78960.0,15.78,15.78,15.76,15.76,78960.0
2019-04-04 15:30:00,15.76,15.77,15.74,15.75,154564.0,15.76,15.77,15.74,15.75,154564.0
2019-04-04 15:40:00,15.75,15.76,15.74,15.74,125196.0,15.75,15.76,15.74,15.74,125196.0
2019-04-04 15:50:00,15.74,15.76,15.74,15.75,440424.0,15.74,15.76,15.74,15.75,440424.0
2019-04-05 09:30:00,15.77,15.93,15.76,15.77,45088.0,15.77,15.93,15.76,15.77,45088.0
2019-04-05 09:40:00,15.78,15.81,15.77,15.78,22740.0,15.78,15.81,15.77,15.78,22740.0
2019-04-05 09:50:00,15.77,15.78,15.74,15.74,28120.0,15.77,15.78,15.74,15.74,28120.0
2019-04-05 10:00:00,15.74,15.78,15.74,15.77,59772.0,15.74,15.78,15.74,15.77,59772.0
2019-04-05 10:10:00,15.76,15.78,15.73,15.73,54044.0,15.76,15.78,15.73,15.73,54044.0
2019-04-05 10:20:00,15.73,15.74,15.72,15.74,38140.0,15.73,15.74,15.72,15.74,38140.0
2019-04-05 10:30:00,15.74,15.77,15.74,15.76,159516.0,15.74,15.77,15.74,15.76,159516.0
2019-04-05 10:40:00,15.76,15.76,15.73,15.74,67172.0,15.76,15.76,15.73,15.74,67172.0
2019-04-05 10:50:00,15.74,15.76,15.74,15.75,42268.0,15.74,15.76,15.74,15.75,42268.0
2019-04-05 11:00:00,15.75,15.76,15.74,15.75,122400.0,15.75,15.76,15.74,15.75,122400.0
2019-04-05 11:10:00,15.75,15.75,15.74,15.74,59932.0,15.75,15.75,15.74,15.74,59932.0
2019-04-05 11:20:00,15.74,15.74,15.71,15.72,79776.0,15.74,15.74,15.71,15.72,79776.0
2019-04-05 11:30:00,15.71,15.72,15.68,15.68,92412.0,15.71,15.72,15.68,15.68,92412.0
2019-04-05 11:40:00,15.68,15.7,15.67,15.7,111400.0,15.68,15.7,15.67,15.7,111400.0
2019-04-05 11:50:00,15.7,15.74,15.7,15.73,43904.0,15.7,15.74,15.7,15.73,43904.0
2019-04-05 12:00:00,15.73,15.8,15.73,15.8,60664.0,15.73,15.8,15.73,15.8,60664.0
2019-04-05 12:10:00,15.8,15.81,15.8,15.8,57600.0,15.8,15.81,15.8,15.8,57600.0
2019-04-05 12:20:00,15.8,15.82,15.79,15.8,448108.0,15.8,15.82,15.79,15.8,448108.0
2019-04-05 12:30:00,15.79,15.83,15.79,15.8,34940.0,15.79,15.83,15.79,15.8,34940.0
2019-04-05 12:40:00,15.81,15.84,15.8,15.84,103996.0,15.81,15.84,15.8,15.84,103996.0
2019-04-05 12:50:00,15.84,15.87,15.84,15.86,63084.0,15.84,15.87,15.84,15.86,63084.0
2019-04-05 13:00:00,15.86,15.86,15.84,15.85,18408.0,15.86,15.86,15.84,15.85,18408.0
2019-04-05 13:10:00,15.85,15.86,15.85,15.86,17628.0,15.85,15.86,15.85,15.86,17628.0
2019-04-05 13:20:00,15.86,15.86,15.84,15.85,33620.0,15.86,15.86,15.84,15.85,33620.0
2019-04-05 13:30:00,15.85,15.86,15.83,15.86,17348.0,15.85,15.86,15.83,15.86,17348.0
2019-04-05 13:40:00,15.86,15.89,15.85,15.89,60880.0,15.86,15.89,15.85,15.89,60880.0
2019-04-05 13:50:00,15.89,15.9,15.88,15.88,52280.0,15.89,15.9,15.88,15.88,52280.0
2019-04-05 14:00:00,15.88,15.89,15.87,15.89,37136.0,15.88,15.89,15.87,15.89,37136.0
2019-04-05 14:10:00,15.9,15.91,15.89,15.91,53484.0,15.9,15.91,15.89,15.91,53484.0
2019-04-05 14:20:00,15.9,15.9,15.87,15.88,32756.0,15.9,15.9,15.87,15.88,32756.0
2019-04-05 14:30:00,15.88,15.89,15.87,15.88,137748.0,15.88,15.89,15.87,15.88,137748.0
2019-04-05 14:40:00,15.88,15.89,15.87,15.88,22132.0,15.88,15.89,15.87,15.88,22132.0
2019-04-05 14:50:00,15.87,15.9,15.87,15.89,49336.0,15.87,15.9,15.87,15.89,49336.0
2019-04-05 15:00:00,15.89,15.9,15.89,15.89,90912.0,15.89,15.9,15.89,15.89,90912.0
2019-04-05 15:10:00,15.89,15.93,15.88,15.93,636792.0,15.89,15.93,15.88,15.93,636792.0
2019-04-05 15:20:00,15.93,15.94,15.9,15.91,81092.0,15.93,15.94,15.9,15.91,81092.0
2019-04-05 15:30:00,15.91,15.95,15.9,15.95,93620.0,15.91,15.95,15.9,15.95,93620.0
2019-04-05 15:40:00,15.95,15.96,15.94,15.96,191548.0,15.95,15.96,15.94,15.96,191548.0
2019-04-05 15:50:00,15.96,15.99,15.95,15.99,435372.0,15.96,15.99,15.95,15.99,435372.0
2019-04-08 09:30:00,15.98,16.08,15.98,16.06,134208.0,15.98,16.08,15.98,16.06,134208.0
2019-04-08 09:40:00,16.07,16.08,15.97,16.07,101072.0,16.07,16.08,15.97,16.07,101072.0
2019-04-08 09:50:00,16.05,16.07,15.99,16.05,157764.0,16.05,16.07,15.99,16.05,157764.0
2019-04-08 10:00:00,16.05,16.08,16.01,16.07,600948.0,16.05,16.08,16.01,16.07,600948.0
2019-04-08 10:10:00,16.07,16.08,16.05,16.08,89660.0,16.07,16.08,16.05,16.08,89660.0
2019-04-08 10:20:00,16.08,16.09,16.05,16.06,343604.0,16.08,16.09,16.05,16.06,343604.0
2019-04-08 10:30:00,16.06,16.09,16.06,16.08,72872.0,16.06,16.09,16.06,16.08,72872.0
2019-04-08 10:40:00,16.08,16.1,16.08,16.08,39004.0,16.08,16.1,16.08,16.08,39004.0
2019-04-08 10:50:00,16.09,16.13,16.09,16.11,67148.0,16.09,16.13,16.09,16.11,67148.0
2019-04-08 11:00:00,16.11,16.14,16.09,16.12,48328.0,16.11,16.14,16.09,16.12,48328.0
2019-04-08 11:10:00,16.11,16.13,16.1,16.11,77280.0,16.11,16.13,16.1,16.11,77280.0
2019-04-08 11:20:00,16.1,16.11,16.07,16.08,694128.0,16.1,16.11,16.07,16.08,694128.0
2019-04-08 11:30:00,16.09,16.12,16.03,16.03,244580.0,16.09,16.12,16.03,16.03,244580.0
2019-04-08 11:40:00,16.03,16.08,16.01,16.04,202964.0,16.03,16.08,16.01,16.04,202964.0
2019-04-08 11:50:00,16.04,16.06,16.01,16.01,148076.0,16.04,16.06,16.01,16.01,148076.0
2019-04-08 12:00:00,16.01,16.02,15.97,16.0,103264.0,16.01,16.02,15.97,16.0,103264.0
2019-04-08 12:10:00,16.0,16.01,15.97,16.01,42008.0,16.0,16.01,15.97,16.01,42008.0
2019-04-08 12:20:00,16.01,16.04,15.99,16.01,65916.0,16.01,16.04,15.99,16.01,65916.0
2019-04-08 12:30:00,16.01,16.05,15.99,16.03,75764.0,16.01,16.05,15.99,16.03,75764.0
2019-04-08 12:40:00,16.03,16.03,15.99,16.0,42688.0,16.03,16.03,15.99,16.0,42688.0
2019-04-08 12:50:00,16.01,16.03,16.01,16.02,29224.0,16.01,16.03,16.01,16.02,29224.0
2019-04-08 13:00:00,16.02,16.05,16.02,16.03,22500.0,16.02,16.05,16.02,16.03,22500.0
2019-04-08 13:10:00,16.02,16.03,16.0,16.03,24956.0,16.02,16.03,16.0,16.03,24956.0
2019-04-08 13:20:00,16.03,16.07,16.02,16.05,49612.0,16.03,16.07,16.02,16.05,49612.0
2019-04-08 13:30:00,16.05,16.08,16.05,16.07,48388.0,16.05,16.08,16.05,16.07,48388.0
2019-04-08 13:40:00,16.08,16.09,16.07,16.07,55432.0,16.08,16.09,16.07,16.07,55432.0
2019-04-08 13:50:00,16.07,16.09,16.05,16.09,51872.0,16.07,16.09,16.05,16.09,51872.0
2019-04-08 14:00:00,16.09,16.13,16.08,16.11,69084.0,16.09,16.13,16.08,16.11,69084.0
2019-04-08 14:10:00,16.11,16.14,16.11,16.11,93604.0,16.11,16.14,16.11,16.11,93604.0
2019-04-08 14:20:00,16.1,16.1,16.07,16.09,30356.0,16.1,16.1,16.07,16.09,30356.0
2019-04-08 14:30:00,16.09,16.09,16.08,16.08,12264.0,16.09,16.09,16.08,16.08,12264.0
2019-04-08 14:40:00,16.08,16.09,16.07,16.07,16000.0,16.08,16.09,16.07,16.07,16000.0
2019-04-08 14:50:00,16.07,16.1,16.07,16.09,29840.0,16.07,16.1,16.07,16.09,29840.0
2019-04-08 15:00:00,16.1,16.11,16.09,16.09,40040.0,16.1,16.11,16.09,16.09,40040.0
2019-04-08 15:10:00,16.09,16.1,16.09,16.1,28496.0,16.09,16.1,16.09,16.1,28496.0
2019-04-08 15:20:00,16.11,16.13,16.1,16.12,47264.0,16.11,16.13,16.1,16.12,47264.0
2019-04-08 15:30:00,16.13,16.14,16.11,16.14,115324.0,16.13,16.14,16.11,16.14,115324.0
2019-04-08 15:40:00,16.14,16.17,16.12,16.12,424204.0,16.14,16.17,16.12,16.12,424204.0
2019-04-08 15:50:00,16.12,16.17,16.12,16.16,466452.0,16.12,16.17,16.12,16.16,466452.0
2019-04-09 09:30:00,16.12,16.13,16.05,16.1,50956.0,16.12,16.13,16.05,16.1,50956.0
2019-04-09 09:40:00,16.11,16.14,16.08,16.09,37720.0,16.11,16.14,16.08,16.09,37720.0
2019-04-09 09:50:00,16.08,16.15,16.08,16.14,20560.0,16.08,16.15,16.08,16.14,20560.0
2019-04-09 10:00:00,16.12,16.13,16.09,16.12,15132.0,16.12,16.13,16.09,16.12,15132.0
2019-04-09 10:10:00,16.11,16.11,16.09,16.1,18292.0,16.11,16.11,16.09,16.1,18292.0
2019-04-09 10:20:00,16.1,16.1,16.08,16.1,47468.0,16.1,16.1,16.08,16.1,47468.0
2019-04-09 10:30:00,16.1,16.12,16.1,16.11,83372.0,16.1,16.12,16.1,16.11,83372.0
2019-04-09 10:40:00,16.11,16.11,16.1,16.11,116732.0,16.11,16.11,16.1,16.11,116732.0
2019-04-09 10:50:00,16.11,16.11,16.06,16.08,511908.0,16.11,16.11,16.06,16.08,511908.0
2019-04-09 11:00:00,16.08,16.09,16.06,16.06,35156.0,16.08,16.09,16.06,16.06,35156.0
2019-04-09 11:10:00,16.05,16.09,16.05,16.05,47628.0,16.05,16.09,16.05,16.05,47628.0
2019-04-09 11:20:00,16.05,16.06,16.03,16.05,36608.0,16.05,16.06,16.03,16.05,36608.0
2019-04-09 11:30:00,16.05,16.06,16.02,16.02,18344.0,16.05,16.06,16.02,16.02,18344.0
2019-04-09 11:40:00,16.02,16.07,16.02,16.07,34268.0,16.02,16.07,16.02,16.07,34268.0
2019-04-09 11:50:00,16.07,16.07,16.04,16.05,63932.0,16.07,16.07,16.04,16.05,63932.0
2019-04-09 12:00:00,16.04,16.07,16.04,16.07,42472.0,16.04,16.07,16.04,16.07,42472.0
2019-04-09 12:10:00,16.07,16.11,16.07,16.11,51732.0,16.07,16.11,16.07,16.11,51732.0
2019-04-09 12:20:00,16.11,16.13,16.1,16.11,41980.0,16.11,16.13,16.1,16.11,41980.0
2019-04-09 12:30:00,16.12,16.13,16.11,16.11,26824.0,16.12,16.13,16.11,16.11,26824.0
2019-04-09 12:40:00,16.12,16.13,16.12,16.13,56324.0,16.12,16.13,16.12,16.13,56324.0
2019-04-09 12:50:00,16.13,16.13,16.13,16.13,40540.0,16.13,16.13,16.13,16.13,40540.0
2019-04-09 13:00:00,16.12,16.12,16.11,16.11,46628.0,16.12,16.12,16.11,16.11,46628.0
2019-04-09 13:10:00,16.11,16.13,16.11,16.13,50596.0,16.11,16.13,16.11,16.13,50596.0
2019-04-09 13:20:00,16.13,16.13,16.13,16.13,51060.0,16.13,16.13,16.13,16.13,51060.0
2019-04-09 13:30:00,16.13,16.14,16.13,16.14,42092.0,16.13,16.14,16.13,16.14,42092.0
2019-04-09 13:40:00,16.14,16.14,16.13,16.14,34104.0,16.14,16.14,16.13,16.14,34104.0
2019-04-09 13:50:00,16.14,16.14,16.14,16.14,88776.0,16.14,16.14,16.14,16.14,88776.0
2019-04-09 14:00:00,16.14,16.15,16.09,16.1,755856.0,16.14,16.15,16.09,16.1,755856.0
2019-04-09 14:10:00,16.1,16.11,16.09,16.09,34828.0,16.1,16.11,16.09,16.09,34828.0
2019-04-09 14:20:00,16.1,16.1,16.06,16.06,59756.0,16.1,16.1,16.06,16.06,59756.0
2019-04-09 14:30:00,16.06,16.08,16.06,16.07,49008.0,16.06,16.08,16.06,16.07,49008.0
2019-04-09 14:40:00,16.07,16.08,16.04,16.07,87256.0,16.07,16.08,16.04,16.07,87256.0
2019-04-09 14:50:00,16.08,16.13,16.08,16.13,190596.0,16.08,16.13,16.08,16.13,190596.0
2019-04-09 15:00:00,16.12,16.14,16.11,16.13,161016.0,16.12,16.14,16.11,16.13,161016.0
2019-04-09 15:10:00,16.13,16.15,16.13,16.14,93376.0,16.13,16.15,16.13,16.14,93376.0
2019-04-09 15:20:00,16.14,16.15,16.14,16.15,207796.0,16.14,16.15,16.14,16.15,207796.0
2019-04-09 15:30:00,16.15,16.16,16.12,16.13,417008.0,16.15,16.16,16.12,16.13,417008.0
2019-04-09 15:40:00,16.13,16.13,16.09,16.09,211980.0,16.13,16.13,16.09,16.09,211980.0
2019-04-09 15:50:00,16.09,16.09,16.03,16.06,388300.0,16.09,16.09,16.03,16.06,388300.0
2019-04-10 09:30:00,16.13,16.22,16.1,16.2,633836.0,16.13,16.22,16.1,16.2,633836.0
2019-04-10 09:40:00,16.21,16.22,16.19,16.21,94792.0,16.21,16.22,16.19,16.21,94792.0
2019-04-10 09:50:00,16.21,16.25,16.2,16.24,128328.0,16.21,16.25,16.2,16.24,128328.0
2019-04-10 10:00:00,16.24,16.26,16.24,16.26,156468.0,16.24,16.26,16.24,16.26,156468.0
2019-04-10 10:10:00,16.25,16.3,16.25,16.3,155448.0,16.25,16.3,16.25,16.3,155448.0
2019-04-10 10:20:00,16.3,16.35,16.3,16.33,1095384.0,16.3,16.35,16.3,16.33,1095384.0
2019-04-10 10:30:00,16.31,16.39,16.3,16.38,170820.0,16.31,16.39,16.3,16.38,170820.0
2019-04-10 10:40:00,16.38,16.38,16.32,16.34,203604.0,16.38,16.38,16.32,16.34,203604.0
2019-04-10 10:50:00,16.34,16.36,16.28,16.28,84180.0,16.34,16.36,16.28,16.28,84180.0
2019-04-10 11:00:00,16.29,16.32,16.28,16.3,125732.0,16.29,16.32,16.28,16.3,125732.0
2019-04-10 11:10:00,16.3,16.32,16.29,16.3,75412.0,16.3,16.32,16.29,16.3,75412.0
2019-04-10 11:20:00,16.3,16.32,16.27,16.31,76804.0,16.3,16.32,16.27,16.31,76804.0
2019-04-10 11:30:00,16.31,16.32,16.3,16.32,59936.0,16.31,16.32,16.3,16.32,59936.0
2019-04-10 11:40:00,16.32,16.33,16.32,16.33,47800.0,16.32,16.33,16.32,16.33,47800.0
2019-04-10 11:50:00,16.33,16.34,16.32,16.33,1515700.0,16.33,16.34,16.32,16.33,1515700.0
2019-04-10 12:00:00,16.33,16.33,16.24,16.25,200572.0,16.33,16.33,16.24,16.25,200572.0
2019-04-10 12:10:00,16.25,16.26,16.24,16.26,61924.0,16.25,16.26,16.24,16.26,61924.0
2019-04-10 12:20:00,16.26,16.26,16.21,16.21,125832.0,16.26,16.26,16.21,16.21,125832.0
2019-04-10 12:30:00,16.21,16.22,16.18,16.19,30568.0,16.21,16.22,16.18,16.19,30568.0
2019-04-10 12:40:00,16.19,16.2,16.17,16.2,35012.0,16.19,16.2,16.17,16.2,35012.0
2019-04-10 12:50:00,16.19,16.2,16.16,16.16,73616.0,16.19,16.2,16.16,16.16,73616.0
2019-04-10 13:00:00,16.16,16.17,16.13,16.16,40912.0,16.16,16.17,16.13,16.16,40912.0
2019-04-10 13:10:00,16.15,16.18,16.15,16.17,18680.0,16.15,16.18,16.15,16.17,18680.0
2019-04-10 13:20:00,16.17,16.19,16.15,16.17,49420.0,16.17,16.19,16.15,16.17,49420.0
2019-04-10 13:30:00,16.17,16.18,16.17,16.18,5600.0,16.17,16.18,16.17,16.18,5600.0
2019-04-10 13:40:00,16.18,16.18,16.14,16.15,76832.0,16.18,16.18,16.14,16.15,76832.0
2019-04-10 13:50:00,16.15,16.18,16.15,16.16,21868.0,16.15,16.18,16.15,16.16,21868.0
2019-04-10 14:00:00,16.17,16.21,16.16,16.21,91604.0,16.17,16.21,16.16,16.21,91604.0
2019-04-10 14:10:00,16.2,16.24,16.18,16.19,313652.0,16.2,16.24,16.18,16.19,313652.0
2019-04-10 14:20:00,16.19,16.21,16.17,16.17,702324.0,16.19,16.21,16.17,16.17,702324.0
2019-04-10 14:30:00,16.17,16.19,16.13,16.19,1152436.0,16.17,16.19,16.13,16.19,1152436.0
2019-04-10 14:40:00,16.18,16.2,16.15,16.16,458344.0,16.18,16.2,16.15,16.16,458344.0
2019-04-10 14:50:00,16.16,16.18,16.1,16.1,126288.0,16.16,16.18,16.1,16.1,126288.0
2019-04-10 15:00:00,16.11,16.15,16.08,16.08,209044.0,16.11,16.15,16.08,16.08,209044.0
2019-04-10 15:10:00,16.09,16.12,16.09,16.1,47956.0,16.09,16.12,16.09,16.1,47956.0
2019-04-10 15:20:00,16.1,16.11,16.09,16.09,59876.0,16.1,16.11,16.09,16.09,59876.0
2019-04-10 15:30:00,16.09,16.11,16.07,16.08,76484.0,16.09,16.11,16.07,16.08,76484.0
2019-04-10 15:40:00,16.08,16.08,16.04,16.04,153228.0,16.08,16.08,16.04,16.04,153228.0
2019-04-10 15:50:00,16.05,16.08,16.02,16.07,360492.0,16.05,16.08,16.02,16.07,360492.0
2019-04-11 09:30:00,16.1,16.13,16.06,16.09,51052.0,16.1,16.13,16.06,16.09,51052.0
2019-04-11 09:40:00,16.1,16.11,16.08,16.1,23660.0,16.1,16.11,16.08,16.1,23660.0
2019-04-11 09:50:00,16.1,16.13,16.07,16.13,29084.0,16.1,16.13,16.07,16.13,29084.0
2019-04-11 10:00:00,16.14,16.15,16.11,16.11,31824.0,16.14,16.15,16.11,16.11,31824.0
2019-04-11 10:10:00,16.12,16.13,16.11,16.13,38024.0,16.12,16.13,16.11,16.13,38024.0
2019-04-11 10:20:00,16.13,16.16,16.11,16.15,38744.0,16.13,16.16,16.11,16.15,38744.0
2019-04-11 10:30:00,16.15,16.16,16.14,16.14,41492.0,16.15,16.16,16.14,16.14,41492.0
2019-04-11 10:40:00,16.14,16.18,16.14,16.16,54200.0,16.14,16.18,16.14,16.16,54200.0
2019-04-11 10:50:00,16.16,16.16,16.13,16.15,51304.0,16.16,16.16,16.13,16.15,51304.0
2019-04-11 11:00:00,16.14,16.15,16.13,16.15,61476.0,16.14,16.15,16.13,16.15,61476.0
2019-04-11 11:10:00,16.14,16.18,16.14,16.17,59516.0,16.14,16.18,16.14,16.17,59516.0
2019-04-11 11:20:00,16.17,16.19,16.17,16.18,32288.0,16.17,16.19,16.17,16.18,32288.0
2019-04-11 11:30:00,16.18,16.18,16.16,16.17,21948.0,16.18,16.18,16.16,16.17,21948.0
2019-04-11 11:40:00,16.17,16.17,16.14,16.17,26156.0,16.17,16.17,16.14,16.17,26156.0
2019-04-11 11:50:00,16.18,16.18,16.16,16.16,14840.0,16.18,16.18,16.16,16.16,14840.0
2019-04-11 12:00:00,16.16,16.18,16.16,16.18,21936.0,16.16,16.18,16.16,16.18,21936.0
2019-04-11 12:10:00,16.17,16.18,16.16,16.18,17772.0,16.17,16.18,16.16,16.18,17772.0
2019-04-11 12:20:00,16.17,16.18,16.17,16.18,22392.0,16.17,16.18,16.17,16.18,22392.0
2019-04-11 12:30:00,16.18,16.19,16.18,16.18,13264.0,16.18,16.19,16.18,16.18,13264.0
2019-04-11 12:40:00,16.18,16.2,16.17,16.17,19784.0,16.18,16.2,16.17,16.17,19784.0
2019-04-11 12:50:00,16.17,16.18,16.16,16.17,23392.0,16.17,16.18,16.16,16.17,23392.0
2019-04-11 13:00:00,16.17,16.18,16.16,16.18,20696.0,16.17,16.18,16.16,16.18,20696.0
2019-04-11 13:10:00,16.17,16.18,16.17,16.18,8000.0,16.17,16.18,16.17,16.18,8000.0
2019-04-11 13:20:00,16.18,16.18,16.16,16.16,17052.0,16.18,16.18,16.16,16.16,17052.0
2019-04-11 13:30:00,16.16,16.16,16.15,16.15,17476.0,16.16,16.16,16.15,16.15,17476.0
2019-04-11 13:40:00,16.16,16.16,16.14,16.15,17204.0,16.16,16.16,16.14,16.15,17204.0
2019-04-11 13:50:00,16.15,16.16,16.13,16.13,16624.0,16.15,16.16,16.13,16.13,16624.0
2019-04-11 14:00:00,16.14,16.15,16.13,16.13,21380.0,16.14,16.15,16.13,16.13,21380.0
2019-04-11 14:10:00,16.13,16.14,16.13,16.14,14132.0,16.13,16.14,16.13,16.14,14132.0
2019-04-11 14:20:00,16.13,16.14,16.11,16.11,30724.0,16.13,16.14,16.11,16.11,30724.0
2019-04-11 14:30:00,16.11,16.13,16.11,16.13,13200.0,16.11,16.13,16.11,16.13,13200.0
2019-04-11 14:40:00,16.13,16.13,16.12,16.13,19368.0,16.13,16.13,16.12,16.13,19368.0
2019-04-11 14:50:00,16.12,16.13,16.11,16.13,33444.0,16.12,16.13,16.11,16.13,33444.0
2019-04-11 15:00:00,16.13,16.15,16.13,16.15,40160.0,16.13,16.15,16.13,16.15,40160.0
2019-04-11 15:10:00,16.15,16.18,16.15,16.17,45136.0,16.15,16.18,16.15,16.17,45136.0
2019-04-11 15:20:00,16.18,16.18,16.15,16.16,19852.0,16.18,16.18,16.15,16.16,19852.0
2019-04-11 15:30:00,16.16,16.19,16.16,16.19,34464.0,16.16,16.19,16.16,16.19,34464.0
2019-04-11 15:40:00,16.19,16.21,16.18,16.19,51400.0,16.19,16.21,16.18,16.19,51400.0
2019-04-11 15:50:00,16.2,16.23,16.2,16.22,158824.0,16.2,16.23,16.2,16.22,158824.0
2019-04-12 09:30:00,16.29,16.29,16.26,16.28,53128.0,16.29,16.29,16.26,16.28,53128.0
2019-04-12 09:40:00,16.29,16.31,16.25,16.25,19836.0,16.29,16.31,16.25,16.25,19836.0
2019-04-12 09:50:00,16.25,16.27,16.24,16.25,17660.0,16.25,16.27,16.24,16.25,17660.0
2019-04-12 10:00:00,16.25,16.25,16.23,16.24,21384.0,16.25,16.25,16.23,16.24,21384.0
2019-04-12 10:10:00,16.24,16.3,16.24,16.3,21400.0,16.24,16.3,16.24,16.3,21400.0
2019-04-12 10:20:00,16.3,16.34,16.29,16.33,25556.0,16.3,16.34,16.29,16.33,25556.0
2019-04-12 10:30:00,16.33,16.34,16.31,16.31,22520.0,16.33,16.34,16.31,16.31,22520.0
2019-04-12 10:40:00,16.31,16.31,16.29,16.3,32636.0,16.31,16.31,16.29,16.3,32636.0
2019-04-12 10:50:00,16.3,16.3,16.26,16.26,33688.0,16.3,16.3,16.26,16.26,33688.0
2019-04-12 11:00:00,16.27,16.27,16.24,16.25,77004.0,16.27,16.27,16.24,16.25,77004.0
2019-04-12 11:10:00,16.25,16.25,16.21,16.22,30196.0,16.25,16.25,16.21,16.22,30196.0
2019-04-12 11:20:00,16.22,16.24,16.21,16.22,27084.0,16.22,16.24,16.21,16.22,27084.0
2019-04-12 11:30:00,16.22,16.25,16.22,16.23,21672.0,16.22,16.25,16.22,16.23,21672.0
2019-04-12 11:40:00,16.24,16.24,16.21,16.22,29468.0,16.24,16.24,16.21,16.22,29468.0
2019-04-12 11:50:00,16.22,16.24,16.22,16.24,18208.0,16.22,16.24,16.22,16.24,18208.0
2019-04-12 12:00:00,16.24,16.25,16.23,16.25,42512.0,16.24,16.25,16.23,16.25,42512.0
2019-04-12 12:10:00,16.25,16.26,16.24,16.25,29100.0,16.25,16.26,16.24,16.25,29100.0
2019-04-12 12:20:00,16.26,16.29,16.25,16.28,30420.0,16.26,16.29,16.25,16.28,30420.0
2019-04-12 12:30:00,16.28,16.28,16.27,16.28,14216.0,16.28,16.28,16.27,16.28,14216.0
2019-04-12 12:40:00,16.28,16.29,16.28,16.29,24768.0,16.28,16.29,16.28,16.29,24768.0
2019-04-12 12:50:00,16.29,16.31,16.29,16.31,16000.0,16.29,16.31,16.29,16.31,16000.0
2019-04-12 13:00:00,16.31,16.31,16.3,16.31,31256.0,16.31,16.31,16.3,16.31,31256.0
2019-04-12 13:10:00,16.31,16.31,16.3,16.3,14144.0,16.31,16.31,16.3,16.3,14144.0
2019-04-12 13:20:00,16.3,16.31,16.3,16.3,19900.0,16.3,16.31,16.3,16.3,19900.0
2019-04-12 13:30:00,16.3,16.3,16.29,16.29,26796.0,16.3,16.3,16.29,16.29,26796.0
2019-04-12 13:40:00,16.28,16.29,16.27,16.27,12400.0,16.28,16.29,16.27,16.27,12400.0
2019-04-12 13:50:00,16.27,16.28,16.25,16.26,21268.0,16.27,16.28,16.25,16.26,21268.0
2019-04-12 14:00:00,16.25,16.27,16.25,16.27,26616.0,16.25,16.27,16.25,16.27,26616.0
2019-04-12 14:10:00,16.27,16.28,16.27,16.28,10816.0,16.27,16.28,16.27,16.28,10816.0
2019-04-12 14:20:00,16.28,16.28,16.27,16.28,23848.0,16.28,16.28,16.27,16.28,23848.0
2019-04-12 14:30:00,16.28,16.28,16.27,16.28,29032.0,16.28,16.28,16.27,16.28,29032.0
2019-04-12 14:40:00,16.28,16.3,16.28,16.29,24524.0,16.28,16.3,16.28,16.29,24524.0
2019-04-12 14:50:00,16.3,16.3,16.29,16.3,14508.0,16.3,16.3,16.29,16.3,14508.0
2019-04-12 15:00:00,16.3,16.3,16.29,16.3,28028.0,16.3,16.3,16.29,16.3,28028.0
2019-04-12 15:10:00,16.3,16.31,16.3,16.31,28592.0,16.3,16.31,16.3,16.31,28592.0
2019-04-12 15:20:00,16.3,16.31,16.3,16.31,26060.0,16.3,16.31,16.3,16.31,26060.0
2019-04-12 15:30:00,16.31,16.32,16.3,16.32,57124.0,16.31,16.32,16.3,16.32,57124.0
2019-04-12 15:40:00,16.32,16.34,16.32,16.34,52956.0,16.32,16.34,16.32,16.34,52956.0
2019-04-12 15:50:00,16.33,16.35,16.32,16.34,178588.0,16.33,16.35,16.32,16.34,178588.0
2019-04-15 09:30:00,16.36,16.38,16.34,16.38,34264.0,16.36,16.38,16.34,16.38,34264.0
2019-04-15 09:40:00,16.39,16.39,16.33,16.36,33600.0,16.39,16.39,16.33,16.36,33600.0
2019-04-15 09:50:00,16.34,16.34,16.29,16.3,47680.0,16.34,16.34,16.29,16.3,47680.0
2019-04-15 10:00:00,16.3,16.3,16.26,16.29,38568.0,16.3,16.3,16.26,16.29,38568.0
2019-04-15 10:10:00,16.28,16.29,16.24,16.24,36664.0,16.28,16.29,16.24,16.24,36664.0
2019-04-15 10:20:00,16.24,16.26,16.24,16.25,27800.0,16.24,16.26,16.24,16.25,27800.0
2019-04-15 10:30:00,16.25,16.27,16.25,16.27,19780.0,16.25,16.27,16.25,16.27,19780.0
2019-04-15 10:40:00,16.27,16.28,16.26,16.27,23492.0,16.27,16.28,16.26,16.27,23492.0
2019-04-15 10:50:00,16.27,16.31,16.27,16.3,17464.0,16.27,16.31,16.27,16.3,17464.0
2019-04-15 11:00:00,16.32,16.33,16.31,16.32,51244.0,16.32,16.33,16.31,16.32,51244.0
2019-04-15 11:10:00,16.32,16.34,16.3,16.33,20256.0,16.32,16.34,16.3,16.33,20256.0
2019-04-15 11:20:00,16.33,16.35,16.32,16.33,25524.0,16.33,16.35,16.32,16.33,25524.0
2019-04-15 11:30:00,16.32,16.33,16.32,16.32,17024.0,16.32,16.33,16.32,16.32,17024.0
2019-04-15 11:40:00,16.32,16.32,16.31,16.32,21340.0,16.32,16.32,16.31,16.32,21340.0
2019-04-15 11:50:00,16.33,16.36,16.33,16.36,23160.0,16.33,16.36,16.33,16.36,23160.0
2019-04-15 12:00:00,16.36,16.36,16.32,16.33,45840.0,16.36,16.36,16.32,16.33,45840.0
2019-04-15 12:10:00,16.32,16.34,16.31,16.33,49156.0,16.32,16.34,16.31,16.33,49156.0
2019-04-15 12:20:00,16.33,16.34,16.32,16.32,168728.0,16.33,16.34,16.32,16.32,168728.0
2019-04-15 12:30:00,16.33,16.33,16.31,16.32,34000.0,16.33,16.33,16.31,16.32,34000.0
2019-04-15 12:40:00,16.32,16.32,16.28,16.3,41392.0,16.32,16.32,16.28,16.3,41392.0
2019-04-15 12:50:00,16.3,16.32,16.27,16.32,43404.0,16.3,16.32,16.27,16.32,43404.0
2019-04-15 13:00:00,16.32,16.33,16.31,16.32,15452.0,16.32,16.33,16.31,16.32,15452.0
2019-04-15 13:10:00,16.32,16.33,16.32,16.33,8800.0,16.32,16.33,16.32,16.33,8800.0
2019-04-15 13:20:00,16.32,16.35,16.32,16.34,33776.0,16.32,16.35,16.32,16.34,33776.0
2019-04-15 13:30:00,16.34,16.36,16.34,16.35,18168.0,16.34,16.36,16.34,16.35,18168.0
2019-04-15 13:40:00,16.35,16.36,16.35,16.36,22016.0,16.35,16.36,16.35,16.36,22016.0
2019-04-15 13:50:00,16.36,16.36,16.34,16.36,44428.0,16.36,16.36,16.34,16.36,44428.0
2019-04-15 14:00:00,16.36,16.37,16.36,16.37,9008.0,16.36,16.37,16.36,16.37,9008.0
2019-04-15 14:10:00,16.37,16.38,16.35,16.36,40836.0,16.37,16.38,16.35,16.36,40836.0
2019-04-15 14:20:00,16.35,16.37,16.35,16.36,12824.0,16.35,16.37,16.35,16.36,12824.0
2019-04-15 14:30:00,16.37,16.37,16.35,16.35,36796.0,16.37,16.37,16.35,16.35,36796.0
2019-04-15 14:40:00,16.36,16.36,16.35,16.36,22184.0,16.36,16.36,16.35,16.36,22184.0
2019-04-15 14:50:00,16.36,16.36,16.33,16.33,46564.0,16.36,16.36,16.33,16.33,46564.0
2019-04-15 15:00:00,16.34,16.34,16.32,16.32,78388.0,16.34,16.34,16.32,16.32,78388.0
2019-04-15 15:10:00,16.33,16.34,16.32,16.33,68224.0,16.33,16.34,16.32,16.33,68224.0
2019-04-15 15:20:00,16.33,16.34,16.31,16.32,57684.0,16.33,16.34,16.31,16.32,57684.0
2019-04-15 15:30:00,16.32,16.33,16.31,16.31,71792.0,16.32,16.33,16.31,16.31,71792.0
2019-04-15 15:40:00,16.31,16.32,16.3,16.3,75352.0,16.31,16.32,16.3,16.3,75352.0
2019-04-15 15:50:00,16.3,16.31,16.29,16.3,286076.0,16.3,16.31,16.29,16.3,286076.0
2019-04-16 09:30:00,16.38,16.49,16.38,16.46,60520.0,16.38,16.49,16.38,16.46,60520.0
2019-04-16 09:40:00,16.46,16.47,16.37,16.37,21140.0,16.46,16.47,16.37,16.37,21140.0
2019-04-16 09:50:00,16.36,16.39,16.28,16.3,58720.0,16.36,16.39,16.28,16.3,58720.0
2019-04-16 10:00:00,16.33,16.34,16.28,16.32,49076.0,16.33,16.34,16.28,16.32,49076.0
2019-04-16 10:10:00,16.32,16.43,16.31,16.4,133568.0,16.32,16.43,16.31,16.4,133568.0
2019-04-16 10:20:00,16.39,16.39,16.34,16.37,72300.0,16.39,16.39,16.34,16.37,72300.0
2019-04-16 10:30:00,16.36,16.39,16.36,16.38,148540.0,16.36,16.39,16.36,16.38,148540.0
2019-04-16 10:40:00,16.39,16.39,16.36,16.37,78044.0,16.39,16.39,16.36,16.37,78044.0
2019-04-16 10:50:00,16.38,16.41,16.37,16.38,38108.0,16.38,16.41,16.37,16.38,38108.0
2019-04-16 11:00:00,16.37,16.42,16.37,16.4,29000.0,16.37,16.42,16.37,16.4,29000.0
2019-04-16 11:10:00,16.4,16.42,16.4,16.42,67008.0,16.4,16.42,16.4,16.42,67008.0
2019-04-16 11:20:00,16.42,16.43,16.4,16.42,324896.0,16.42,16.43,16.4,16.42,324896.0
2019-04-16 11:30:00,16.42,16.44,16.42,16.44,193748.0,16.42,16.44,16.42,16.44,193748.0
2019-04-16 11:40:00,16.44,16.45,16.42,16.42,63156.0,16.44,16.45,16.42,16.42,63156.0
2019-04-16 11:50:00,16.42,16.44,16.42,16.43,29788.0,16.42,16.44,16.42,16.43,29788.0
2019-04-16 12:00:00,16.42,16.44,16.41,16.42,32440.0,16.42,16.44,16.41,16.42,32440.0
2019-04-16 12:10:00,16.42,16.42,16.4,16.41,20596.0,16.42,16.42,16.4,16.41,20596.0
2019-04-16 12:20:00,16.41,16.41,16.4,16.4,28748.0,16.41,16.41,16.4,16.4,28748.0
2019-04-16 12:30:00,16.4,16.44,16.34,16.43,2394268.0,16.4,16.44,16.34,16.43,2394268.0
2019-04-16 12:40:00,16.44,16.44,16.42,16.44,204268.0,16.44,16.44,16.42,16.44,204268.0
2019-04-16 12:50:00,16.44,16.45,16.42,16.43,263648.0,16.44,16.45,16.42,16.43,263648.0
2019-04-16 13:00:00,16.43,16.44,16.42,16.43,152284.0,16.43,16.44,16.42,16.43,152284.0
2019-04-16 13:10:00,16.43,16.43,16.4,16.4,57724.0,16.43,16.43,16.4,16.4,57724.0
2019-04-16 13:20:00,16.4,16.45,16.39,16.44,440528.0,16.4,16.45,16.39,16.44,440528.0
2019-04-16 13:30:00,16.44,16.45,16.41,16.41,67484.0,16.44,16.45,16.41,16.41,67484.0
2019-04-16 13:40:00,16.4,16.41,16.37,16.37,188436.0,16.4,16.41,16.37,16.37,188436.0
2019-04-16 13:50:00,16.37,16.38,16.34,16.35,67704.0,16.37,16.38,16.34,16.35,67704.0
2019-04-16 14:00:00,16.35,16.36,16.3,16.33,167160.0,16.35,16.36,16.3,16.33,167160.0
2019-04-16 14:10:00,16.33,16.41,16.32,16.4,173596.0,16.33,16.41,16.32,16.4,173596.0
2019-04-16 14:20:00,16.39,16.44,16.38,16.42,84388.0,16.39,16.44,16.38,16.42,84388.0
2019-04-16 14:30:00,16.42,16.42,16.39,16.4,31072.0,16.42,16.42,16.39,16.4,31072.0
2019-04-16 14:40:00,16.41,16.42,16.4,16.41,25152.0,16.41,16.42,16.4,16.41,25152.0
2019-04-16 14:50:00,16.41,16.41,16.35,16.35,43100.0,16.41,16.41,16.35,16.35,43100.0
2019-04-16 15:00:00,16.36,16.37,16.35,16.36,37048.0,16.36,16.37,16.35,16.36,37048.0
2019-04-16 15:10:00,16.35,16.38,16.35,16.37,51652.0,16.35,16.38,16.35,16.37,51652.0
2019-04-16 15:20:00,16.38,16.39,16.35,16.38,73932.0,16.38,16.39,16.35,16.38,73932.0
2019-04-16 15:30:00,16.38,16.39,16.3,16.33,142156.0,16.38,16.39,16.3,16.33,142156.0
2019-04-16 15:40:00,16.33,16.35,16.33,16.34,125692.0,16.33,16.35,16.33,16.34,125692.0
2019-04-16 15:50:00,16.34,16.34,16.29,16.3,757704.0,16.34,16.34,16.29,16.3,757704.0
2019-04-17 09:30:00,16.39,16.41,16.36,16.36,116572.0,16.39,16.41,16.36,16.36,116572.0
2019-04-17 09:40:00,16.36,16.39,16.33,16.36,132760.0,16.36,16.39,16.33,16.36,132760.0
2019-04-17 09:50:00,16.37,16.38,16.33,16.33,66740.0,16.37,16.38,16.33,16.33,66740.0
2019-04-17 10:00:00,16.33,16.33,16.26,16.27,112968.0,16.33,16.33,16.26,16.27,112968.0
2019-04-17 10:10:00,16.27,16.33,16.27,16.31,45408.0,16.27,16.33,16.27,16.31,45408.0
2019-04-17 10:20:00,16.31,16.33,16.3,16.32,35124.0,16.31,16.33,16.3,16.32,35124.0
2019-04-17 10:30:00,16.32,16.36,16.32,16.36,243092.0,16.32,16.36,16.32,16.36,243092.0
2019-04-17 10:40:00,16.37,16.39,16.34,16.34,142612.0,16.37,16.39,16.34,16.34,142612.0
2019-04-17 10:50:00,16.34,16.35,16.28,16.28,70660.0,16.34,16.35,16.28,16.28,70660.0
2019-04-17 11:00:00,16.28,16.31,16.27,16.31,59552.0,16.28,16.31,16.27,16.31,59552.0
2019-04-17 11:10:00,16.31,16.31,16.29,16.29,31920.0,16.31,16.31,16.29,16.29,31920.0
2019-04-17 11:20:00,16.3,16.3,16.22,16.23,173104.0,16.3,16.3,16.22,16.23,173104.0
2019-04-17 11:30:00,16.24,16.25,16.22,16.24,100708.0,16.24,16.25,16.22,16.24,100708.0
2019-04-17 11:40:00,16.24,16.29,16.24,16.28,43632.0,16.24,16.29,16.24,16.28,43632.0
2019-04-17 11:50:00,16.28,16.32,16.28,16.3,32056.0,16.28,16.32,16.28,16.3,32056.0
2019-04-17 12:00:00,16.29,16.3,16.26,16.28,55440.0,16.29,16.3,16.26,16.28,55440.0
2019-04-17 12:10:00,16.27,16.28,16.25,16.26,26780.0,16.27,16.28,16.25,16.26,26780.0
2019-04-17 12:20:00,16.26,16.29,16.25,16.28,64108.0,16.26,16.29,16.25,16.28,64108.0
2019-04-17 12:30:00,16.28,16.3,16.27,16.29,75088.0,16.28,16.3,16.27,16.29,75088.0
2019-04-17 12:40:00,16.29,16.32,16.29,16.31,43120.0,16.29,16.32,16.29,16.31,43120.0
2019-04-17 12:50:00,16.31,16.34,16.31,16.34,57532.0,16.31,16.34,16.31,16.34,57532.0
2019-04-17 13:00:00,16.34,16.35,16.33,16.34,42744.0,16.34,16.35,16.33,16.34,42744.0
2019-04-17 13:10:00,16.34,16.34,16.33,16.33,26000.0,16.34,16.34,16.33,16.33,26000.0
2019-04-17 13:20:00,16.33,16.34,16.31,16.32,59604.0,16.33,16.34,16.31,16.32,59604.0
2019-04-17 13:30:00,16.32,16.32,16.3,16.31,39200.0,16.32,16.32,16.3,16.31,39200.0
2019-04-17 13:40:00,16.31,16.32,16.3,16.32,26460.0,16.31,16.32,16.3,16.32,26460.0
2019-04-17 13:50:00,16.31,16.31,16.27,16.28,59012.0,16.31,16.31,16.27,16.28,59012.0
2019-04-17 14:00:00,16.28,16.28,16.25,16.25,81960.0,16.28,16.28,16.25,16.25,81960.0
2019-04-17 14:10:00,16.25,16.26,16.22,16.26,69340.0,16.25,16.26,16.22,16.26,69340.0
2019-04-17 14:20:00,16.26,16.28,16.22,16.22,84228.0,16.26,16.28,16.22,16.22,84228.0
2019-04-17 14:30:00,16.22,16.25,16.22,16.25,43336.0,16.22,16.25,16.22,16.25,43336.0
2019-04-17 14:40:00,16.25,16.28,16.25,16.28,62064.0,16.25,16.28,16.25,16.28,62064.0
2019-04-17 14:50:00,16.28,16.3,16.28,16.29,57008.0,16.28,16.3,16.28,16.29,57008.0
2019-04-17 15:00:00,16.29,16.3,16.28,16.29,76600.0,16.29,16.3,16.28,16.29,76600.0
2019-04-17 15:10:00,16.29,16.29,16.27,16.27,105240.0,16.29,16.29,16.27,16.27,105240.0
2019-04-17 15:20:00,16.27,16.27,16.25,16.25,96424.0,16.27,16.27,16.25,16.25,96424.0
2019-04-17 15:30:00,16.25,16.26,16.22,16.26,148128.0,16.25,16.26,16.22,16.26,148128.0
2019-04-17 15:40:00,16.25,16.26,16.23,16.24,185748.0,16.25,16.26,16.23,16.24,185748.0
2019-04-17 15:50:00,16.23,16.23,16.2,16.2,580156.0,16.23,16.23,16.2,16.2,580156.0
2019-04-18 09:30:00,16.2,16.23,16.12,16.21,227704.0,16.2,16.23,16.12,16.21,227704.0
2019-04-18 09:40:00,16.23,16.24,16.21,16.24,31700.0,16.23,16.24,16.21,16.24,31700.0
2019-04-18 09:50:00,16.25,16.26,16.17,16.17,48728.0,16.25,16.26,16.17,16.17,48728.0
2019-04-18 10:00:00,16.16,16.21,16.13,16.19,47604.0,16.16,16.21,16.13,16.19,47604.0
2019-04-18 10:10:00,16.19,16.19,16.13,16.13,82428.0,16.19,16.19,16.13,16.13,82428.0
2019-04-18 10:20:00,16.12,16.14,16.11,16.12,23900.0,16.12,16.14,16.11,16.12,23900.0
2019-04-18 10:30:00,16.11,16.15,16.11,16.14,25600.0,16.11,16.15,16.11,16.14,25600.0
2019-04-18 10:40:00,16.14,16.14,16.11,16.13,31668.0,16.14,16.14,16.11,16.13,31668.0
2019-04-18 10:50:00,16.14,16.19,16.14,16.19,66640.0,16.14,16.19,16.14,16.19,66640.0
2019-04-18 11:00:00,16.19,16.22,16.17,16.21,32500.0,16.19,16.22,16.17,16.21,32500.0
2019-04-18 11:10:00,16.21,16.23,16.21,16.22,14000.0,16.21,16.23,16.21,16.22,14000.0
2019-04-18 11:20:00,16.22,16.23,16.18,16.18,54128.0,16.22,16.23,16.18,16.18,54128.0
2019-04-18 11:30:00,16.18,16.19,16.17,16.18,30536.0,16.18,16.19,16.17,16.18,30536.0
2019-04-18 11:40:00,16.18,16.21,16.17,16.2,23044.0,16.18,16.21,16.17,16.2,23044.0
2019-04-18 11:50:00,16.2,16.29,16.2,16.29,84884.0,16.2,16.29,16.2,16.29,84884.0
2019-04-18 12:00:00,16.29,16.31,16.29,16.29,41576.0,16.29,16.31,16.29,16.29,41576.0
2019-04-18 12:10:00,16.29,16.33,16.29,16.32,60464.0,16.29,16.33,16.29,16.32,60464.0
2019-04-18 12:20:00,16.32,16.35,16.31,16.35,191400.0,16.32,16.35,16.31,16.35,191400.0
2019-04-18 12:30:00,16.36,16.36,16.32,16.35,85556.0,16.36,16.36,16.32,16.35,85556.0
2019-04-18 12:40:00,16.34,16.36,16.34,16.34,30488.0,16.34,16.36,16.34,16.34,30488.0
2019-04-18 12:50:00,16.33,16.33,16.3,16.3,52312.0,16.33,16.33,16.3,16.3,52312.0
2019-04-18 13:00:00,16.3,16.3,16.28,16.3,39140.0,16.3,16.3,16.28,16.3,39140.0
2019-04-18 13:10:00,16.3,16.31,16.29,16.31,32708.0,16.3,16.31,16.29,16.31,32708.0
2019-04-18 13:20:00,16.32,16.33,16.31,16.31,48288.0,16.32,16.33,16.31,16.31,48288.0
2019-04-18 13:30:00,16.31,16.32,16.29,16.3,26732.0,16.31,16.32,16.29,16.3,26732.0
2019-04-18 13:40:00,16.29,16.3,16.28,16.3,37316.0,16.29,16.3,16.28,16.3,37316.0
2019-04-18 13:50:00,16.3,16.3,16.29,16.3,67848.0,16.3,16.3,16.29,16.3,67848.0
2019-04-18 14:00:00,16.3,16.3,16.27,16.28,29656.0,16.3,16.3,16.27,16.28,29656.0
2019-04-18 14:10:00,16.28,16.29,16.27,16.28,12064.0,16.28,16.29,16.27,16.28,12064.0
2019-04-18 14:20:00,16.28,16.3,16.27,16.3,103280.0,16.28,16.3,16.27,16.3,103280.0
2019-04-18 14:30:00,16.29,16.3,16.28,16.29,27624.0,16.29,16.3,16.28,16.29,27624.0
2019-04-18 14:40:00,16.29,16.35,16.29,16.34,189072.0,16.29,16.35,16.29,16.34,189072.0
2019-04-18 14:50:00,16.35,16.37,16.31,16.32,184400.0,16.35,16.37,16.31,16.32,184400.0
2019-04-18 15:00:00,16.32,16.32,16.29,16.29,66900.0,16.32,16.32,16.29,16.29,66900.0
2019-04-18 15:10:00,16.3,16.3,16.29,16.3,34132.0,16.3,16.3,16.29,16.3,34132.0
2019-04-18 15:20:00,16.3,16.3,16.29,16.29,50760.0,16.3,16.3,16.29,16.29,50760.0
2019-04-18 15:30:00,16.28,16.29,16.25,16.25,113640.0,16.28,16.29,16.25,16.25,113640.0
2019-04-18 15:40:00,16.25,16.28,16.25,16.27,126884.0,16.25,16.28,16.25,16.27,126884.0
2019-04-18 15:50:00,16.27,16.29,16.25,16.27,700552.0,16.27,16.29,16.25,16.27,700552.0
2019-04-22 09:30:00,16.21,16.23,16.14,16.22,142756.0,16.21,16.23,16.14,16.22,142756.0
2019-04-22 09:40:00,16.2,16.31,16.2,16.29,73868.0,16.2,16.31,16.2,16.29,73868.0
2019-04-22 09:50:00,16.28,16.33,16.28,16.31,53160.0,16.28,16.33,16.28,16.31,53160.0
2019-04-22 10:00:00,16.32,16.34,16.32,16.33,23704.0,16.32,16.34,16.32,16.33,23704.0
2019-04-22 10:10:00,16.32,16.35,16.29,16.35,64868.0,16.32,16.35,16.29,16.35,64868.0
2019-04-22 10:20:00,16.34,16.37,16.33,16.35,333300.0,16.34,16.37,16.33,16.35,333300.0
2019-04-22 10:30:00,16.35,16.41,16.35,16.37,41984.0,16.35,16.41,16.35,16.37,41984.0
2019-04-22 10:40:00,16.37,16.4,16.34,16.37,65416.0,16.37,16.4,16.34,16.37,65416.0
2019-04-22 10:50:00,16.37,16.38,16.35,16.36,20664.0,16.37,16.38,16.35,16.36,20664.0
2019-04-22 11:00:00,16.36,16.39,16.33,16.38,54712.0,16.36,16.39,16.33,16.38,54712.0
2019-04-22 11:10:00,16.38,16.38,16.36,16.37,27212.0,16.38,16.38,16.36,16.37,27212.0
2019-04-22 11:20:00,16.38,16.39,16.36,16.36,21528.0,16.38,16.39,16.36,16.36,21528.0
2019-04-22 11:30:00,16.36,16.38,16.35,16.37,21776.0,16.36,16.38,16.35,16.37,21776.0
2019-04-22 11:40:00,16.37,16.38,16.35,16.36,43600.0,16.37,16.38,16.35,16.36,43600.0
2019-04-22 11:50:00,16.35,16.36,16.34,16.34,23104.0,16.35,16.36,16.34,16.34,23104.0
2019-04-22 12:00:00,16.35,16.35,16.3,16.31,42200.0,16.35,16.35,16.3,16.31,42200.0
2019-04-22 12:10:00,16.31,16.33,16.3,16.33,51832.0,16.31,16.33,16.3,16.33,51832.0
2019-04-22 12:20:00,16.33,16.35,16.32,16.35,23216.0,16.33,16.35,16.32,16.35,23216.0
2019-04-22 12:30:00,16.35,16.36,16.34,16.35,27584.0,16.35,16.36,16.34,16.35,27584.0
2019-04-22 12:40:00,16.36,16.36,16.34,16.34,13552.0,16.36,16.36,16.34,16.34,13552.0
2019-04-22 12:50:00,16.33,16.34,16.32,16.33,10980.0,16.33,16.34,16.32,16.33,10980.0
2019-04-22 13:00:00,16.33,16.33,16.31,16.31,17732.0,16.33,16.33,16.31,16.31,17732.0
2019-04-22 13:10:00,16.31,16.34,16.31,16.33,44484.0,16.31,16.34,16.31,16.33,44484.0
2019-04-22 13:20:00,16.34,16.34,16.33,16.34,9004.0,16.34,16.34,16.33,16.34,9004.0
2019-04-22 13:30:00,16.33,16.33,16.32,16.33,20744.0,16.33,16.33,16.32,16.33,20744.0
2019-04-22 13:40:00,16.32,16.33,16.32,16.32,12732.0,16.32,16.33,16.32,16.32,12732.0
2019-04-22 13:50:00,16.32,16.33,16.32,16.33,18240.0,16.32,16.33,16.32,16.33,18240.0
2019-04-22 14:00:00,16.33,16.33,16.3,16.31,30396.0,16.33,16.33,16.3,16.31,30396.0
2019-04-22 14:10:00,16.31,16.31,16.31,16.31,14824.0,16.31,16.31,16.31,16.31,14824.0
2019-04-22 14:20:00,16.31,16.33,16.31,16.32,20004.0,16.31,16.33,16.31,16.32,20004.0
2019-04-22 14:30:00,16.32,16.32,16.3,16.3,19860.0,16.32,16.32,16.3,16.3,19860.0
2019-04-22 14:40:00,16.3,16.3,16.28,16.28,67624.0,16.3,16.3,16.28,16.28,67624.0
2019-04-22 14:50:00,16.28,16.29,16.27,16.28,27772.0,16.28,16.29,16.27,16.28,27772.0
2019-04-22 15:00:00,16.29,16.29,16.27,16.27,21340.0,16.29,16.29,16.27,16.27,21340.0
2019-04-22 15:10:00,16.28,16.31,16.27,16.31,37884.0,16.28,16.31,16.27,16.31,37884.0
2019-04-22 15:20:00,16.3,16.31,16.3,16.3,30004.0,16.3,16.31,16.3,16.3,30004.0
2019-04-22 15:30:00,16.3,16.32,16.29,16.31,86196.0,16.3,16.32,16.29,16.31,86196.0
2019-04-22 15:40:00,16.3,16.31,16.3,16.3,110652.0,16.3,16.31,16.3,16.3,110652.0
2019-04-22 15:50:00,16.31,16.31,16.25,16.25,610268.0,16.31,16.31,16.25,16.25,610268.0
2019-04-23 09:30:00,16.28,16.32,16.24,16.32,84528.0,16.28,16.32,16.24,16.32,84528.0
2019-04-23 09:40:00,16.32,16.4,16.32,16.38,142120.0,16.32,16.4,16.32,16.38,142120.0
2019-04-23 09:50:00,16.37,16.42,16.37,16.41,29984.0,16.37,16.42,16.37,16.41,29984.0
2019-04-23 10:00:00,16.42,16.48,16.42,16.46,115212.0,16.42,16.48,16.42,16.46,115212.0
2019-04-23 10:10:00,16.46,16.47,16.42,16.42,27732.0,16.46,16.47,16.42,16.42,27732.0
2019-04-23 10:20:00,16.42,16.44,16.41,16.43,39532.0,16.42,16.44,16.41,16.43,39532.0
2019-04-23 10:30:00,16.43,16.44,16.39,16.4,48000.0,16.43,16.44,16.39,16.4,48000.0
2019-04-23 10:40:00,16.4,16.42,16.37,16.38,43100.0,16.4,16.42,16.37,16.38,43100.0
2019-04-23 10:50:00,16.37,16.37,16.34,16.34,87436.0,16.37,16.37,16.34,16.34,87436.0
2019-04-23 11:00:00,16.34,16.41,16.34,16.41,80636.0,16.34,16.41,16.34,16.41,80636.0
2019-04-23 11:10:00,16.42,16.43,16.4,16.41,18112.0,16.42,16.43,16.4,16.41,18112.0
2019-04-23 11:20:00,16.42,16.43,16.41,16.42,38920.0,16.42,16.43,16.41,16.42,38920.0
2019-04-23 11:30:00,16.41,16.43,16.41,16.41,38384.0,16.41,16.43,16.41,16.41,38384.0
2019-04-23 11:40:00,16.42,16.43,16.4,16.43,50352.0,16.42,16.43,16.4,16.43,50352.0
2019-04-23 11:50:00,16.43,16.44,16.42,16.43,43076.0,16.43,16.44,16.42,16.43,43076.0
2019-04-23 12:00:00,16.44,16.47,16.43,16.47,38112.0,16.44,16.47,16.43,16.47,38112.0
2019-04-23 12:10:00,16.47,16.49,16.47,16.48,40140.0,16.47,16.49,16.47,16.48,40140.0
2019-04-23 12:20:00,16.48,16.49,16.47,16.48,38408.0,16.48,16.49,16.47,16.48,38408.0
2019-04-23 12:30:00,16.48,16.49,16.47,16.48,20176.0,16.48,16.49,16.47,16.48,20176.0
2019-04-23 12:40:00,16.48,16.48,16.46,16.46,81908.0,16.48,16.48,16.46,16.46,81908.0
2019-04-23 12:50:00,16.46,16.46,16.43,16.45,45784.0,16.46,16.46,16.43,16.45,45784.0
2019-04-23 13:00:00,16.44,16.46,16.44,16.45,25224.0,16.44,16.46,16.44,16.45,25224.0
2019-04-23 13:10:00,16.45,16.48,16.45,16.46,40616.0,16.45,16.48,16.45,16.46,40616.0
2019-04-23 13:20:00,16.46,16.47,16.45,16.46,45644.0,16.46,16.47,16.45,16.46,45644.0
2019-04-23 13:30:00,16.46,16.48,16.46,16.47,24740.0,16.46,16.48,16.46,16.47,24740.0
2019-04-23 13:40:00,16.46,16.47,16.46,16.47,14620.0,16.46,16.47,16.46,16.47,14620.0
2019-04-23 13:50:00,16.47,16.49,16.47,16.49,42204.0,16.47,16.49,16.47,16.49,42204.0
2019-04-23 14:00:00,16.49,16.49,16.47,16.47,27660.0,16.49,16.49,16.47,16.47,27660.0
2019-04-23 14:10:00,16.48,16.48,16.46,16.46,57340.0,16.48,16.48,16.46,16.46,57340.0
2019-04-23 14:20:00,16.47,16.49,16.46,16.48,23400.0,16.47,16.49,16.46,16.48,23400.0
2019-04-23 14:30:00,16.48,16.5,16.48,16.49,39420.0,16.48,16.5,16.48,16.49,39420.0
2019-04-23 14:40:00,16.49,16.5,16.48,16.49,25364.0,16.49,16.5,16.48,16.49,25364.0
2019-04-23 14:50:00,16.49,16.49,16.48,16.48,44764.0,16.49,16.49,16.48,16.48,44764.0
2019-04-23 15:00:00,16.49,16.49,16.47,16.49,48760.0,16.49,16.49,16.47,16.49,48760.0
2019-04-23 15:10:00,16.48,16.5,16.48,16.49,60800.0,16.48,16.5,16.48,16.49,60800.0
2019-04-23 15:20:00,16.5,16.5,16.47,16.47,62680.0,16.5,16.5,16.47,16.47,62680.0
2019-04-23 15:30:00,16.47,16.47,16.46,16.46,45120.0,16.47,16.47,16.46,16.46,45120.0
2019-04-23 15:40:00,16.46,16.46,16.44,16.45,133796.0,16.46,16.46,16.44,16.45,133796.0
2019-04-23 15:50:00,16.45,16.47,16.45,16.46,245304.0,16.45,16.47,16.45,16.46,245304.0
2019-04-24 09:30:00,16.49,16.6,16.44,16.58,104272.0,16.49,16.6,16.44,16.58,104272.0
2019-04-24 09:40:00,16.59,16.59,16.5,16.5,59112.0,16.59,16.59,16.5,16.5,59112.0
2019-04-24 09:50:00,16.5,16.54,16.5,16.53,63124.0,16.5,16.54,16.5,16.53,63124.0
2019-04-24 10:00:00,16.52,16.57,16.51,16.56,45224.0,16.52,16.57,16.51,16.56,45224.0
2019-04-24 10:10:00,16.57,16.57,16.56,16.56,64924.0,16.57,16.57,16.56,16.56,64924.0
2019-04-24 10:20:00,16.56,16.56,16.54,16.56,54660.0,16.56,16.56,16.54,16.56,54660.0
2019-04-24 10:30:00,16.56,16.6,16.55,16.58,41860.0,16.56,16.6,16.55,16.58,41860.0
2019-04-24 10:40:00,16.58,16.59,16.56,16.59,46712.0,16.58,16.59,16.56,16.59,46712.0
2019-04-24 10:50:00,16.59,16.64,16.58,16.63,37508.0,16.59,16.64,16.58,16.63,37508.0
2019-04-24 11:00:00,16.63,16.64,16.63,16.63,30288.0,16.63,16.64,16.63,16.63,30288.0
2019-04-24 11:10:00,16.63,16.63,16.6,16.61,45044.0,16.63,16.63,16.6,16.61,45044.0
2019-04-24 11:20:00,16.61,16.66,16.61,16.65,68200.0,16.61,16.66,16.61,16.65,68200.0
2019-04-24 11:30:00,16.65,16.67,16.65,16.66,36636.0,16.65,16.67,16.65,16.66,36636.0
2019-04-24 11:40:00,16.66,16.66,16.61,16.62,41676.0,16.66,16.66,16.61,16.62,41676.0
2019-04-24 11:50:00,16.61,16.62,16.6,16.62,30024.0,16.61,16.62,16.6,16.62,30024.0
2019-04-24 12:00:00,16.62,16.63,16.61,16.61,16708.0,16.62,16.63,16.61,16.61,16708.0
2019-04-24 12:10:00,16.61,16.62,16.6,16.62,65052.0,16.61,16.62,16.6,16.62,65052.0
2019-04-24 12:20:00,16.62,16.63,16.61,16.62,30288.0,16.62,16.63,16.61,16.62,30288.0
2019-04-24 12:30:00,16.62,16.63,16.61,16.62,25632.0,16.62,16.63,16.61,16.62,25632.0
2019-04-24 12:40:00,16.62,16.63,16.61,16.61,24812.0,16.62,16.63,16.61,16.61,24812.0
2019-04-24 12:50:00,16.61,16.61,16.59,16.59,34380.0,16.61,16.61,16.59,16.59,34380.0
2019-04-24 13:00:00,16.59,16.6,16.59,16.59,30512.0,16.59,16.6,16.59,16.59,30512.0
2019-04-24 13:10:00,16.59,16.61,16.58,16.6,130640.0,16.59,16.61,16.58,16.6,130640.0
2019-04-24 13:20:00,16.6,16.61,16.6,16.61,48304.0,16.6,16.61,16.6,16.61,48304.0
2019-04-24 13:30:00,16.61,16.61,16.6,16.61,42192.0,16.61,16.61,16.6,16.61,42192.0
2019-04-24 13:40:00,16.61,16.61,16.6,16.61,26296.0,16.61,16.61,16.6,16.61,26296.0
2019-04-24 13:50:00,16.61,16.61,16.59,16.6,94300.0,16.61,16.61,16.59,16.6,94300.0
2019-04-24 14:00:00,16.6,16.63,16.6,16.62,76944.0,16.6,16.63,16.6,16.62,76944.0
2019-04-24 14:10:00,16.62,16.62,16.61,16.62,34732.0,16.62,16.62,16.61,16.62,34732.0
2019-04-24 14:20:00,16.62,16.65,16.62,16.64,95400.0,16.62,16.65,16.62,16.64,95400.0
2019-04-24 14:30:00,16.64,16.65,16.64,16.64,39652.0,16.64,16.65,16.64,16.64,39652.0
2019-04-24 14:40:00,16.66,16.67,16.65,16.66,53016.0,16.66,16.67,16.65,16.66,53016.0
2019-04-24 14:50:00,16.66,16.68,16.66,16.67,62972.0,16.66,16.68,16.66,16.67,62972.0
2019-04-24 15:00:00,16.68,16.68,16.66,16.66,103424.0,16.68,16.68,16.66,16.66,103424.0
2019-04-24 15:10:00,16.66,16.67,16.65,16.65,52380.0,16.66,16.67,16.65,16.65,52380.0
2019-04-24 15:20:00,16.65,16.65,16.64,16.65,78860.0,16.65,16.65,16.64,16.65,78860.0
2019-04-24 15:30:00,16.65,16.65,16.62,16.63,115284.0,16.65,16.65,16.62,16.63,115284.0
2019-04-24 15:40:00,16.63,16.65,16.62,16.65,121816.0,16.63,16.65,16.62,16.65,121816.0
2019-04-24 15:50:00,16.65,16.65,16.62,16.63,273284.0,16.65,16.65,16.62,16.63,273284.0
2019-04-25 09:30:00,16.56,16.62,16.51,16.6,55540.0,16.56,16.62,16.51,16.6,55540.0
2019-04-25 09:40:00,16.6,16.6,16.54,16.54,71884.0,16.6,16.6,16.54,16.54,71884.0
2019-04-25 09:50:00,16.54,16.55,16.49,16.5,86600.0,16.54,16.55,16.49,16.5,86600.0
2019-04-25 10:00:00,16.49,16.52,16.44,16.45,38860.0,16.49,16.52,16.44,16.45,38860.0
2019-04-25 10:10:00,16.45,16.46,16.38,16.41,65832.0,16.45,16.46,16.38,16.41,65832.0
2019-04-25 10:20:00,16.42,16.42,16.39,16.41,52788.0,16.42,16.42,16.39,16.41,52788.0
2019-04-25 10:30:00,16.41,16.47,16.4,16.45,58848.0,16.41,16.47,16.4,16.45,58848.0
2019-04-25 10:40:00,16.45,16.47,16.45,16.47,37632.0,16.45,16.47,16.45,16.47,37632.0
2019-04-25 10:50:00,16.48,16.52,16.48,16.52,83320.0,16.48,16.52,16.48,16.52,83320.0
2019-04-25 11:00:00,16.51,16.52,16.47,16.47,100468.0,16.51,16.52,16.47,16.47,100468.0
2019-04-25 11:10:00,16.47,16.5,16.46,16.47,30552.0,16.47,16.5,16.46,16.47,30552.0
2019-04-25 11:20:00,16.47,16.49,16.47,16.48,39004.0,16.47,16.49,16.47,16.48,39004.0
2019-04-25 11:30:00,16.48,16.5,16.46,16.5,82488.0,16.48,16.5,16.46,16.5,82488.0
2019-04-25 11:40:00,16.5,16.51,16.49,16.5,41832.0,16.5,16.51,16.49,16.5,41832.0
2019-04-25 11:50:00,16.5,16.52,16.49,16.51,39772.0,16.5,16.52,16.49,16.51,39772.0
2019-04-25 12:00:00,16.51,16.52,16.49,16.49,34400.0,16.51,16.52,16.49,16.49,34400.0
2019-04-25 12:10:00,16.49,16.49,16.47,16.48,49652.0,16.49,16.49,16.47,16.48,49652.0
2019-04-25 12:20:00,16.47,16.47,16.45,16.45,20632.0,16.47,16.47,16.45,16.45,20632.0
2019-04-25 12:30:00,16.45,16.49,16.45,16.48,48396.0,16.45,16.49,16.45,16.48,48396.0
2019-04-25 12:40:00,16.47,16.47,16.46,16.47,25384.0,16.47,16.47,16.46,16.47,25384.0
2019-04-25 12:50:00,16.47,16.47,16.46,16.47,14224.0,16.47,16.47,16.46,16.47,14224.0
2019-04-25 13:00:00,16.47,16.47,16.46,16.46,26400.0,16.47,16.47,16.46,16.46,26400.0
2019-04-25 13:10:00,16.46,16.48,16.46,16.48,21548.0,16.46,16.48,16.46,16.48,21548.0
2019-04-25 13:20:00,16.47,16.48,16.46,16.47,30724.0,16.47,16.48,16.46,16.47,30724.0
2019-04-25 13:30:00,16.47,16.47,16.47,16.47,20864.0,16.47,16.47,16.47,16.47,20864.0
2019-04-25 13:40:00,16.47,16.47,16.46,16.46,53180.0,16.47,16.47,16.46,16.46,53180.0
2019-04-25 13:50:00,16.46,16.48,16.46,16.48,27516.0,16.46,16.48,16.46,16.48,27516.0
2019-04-25 14:00:00,16.48,16.5,16.48,16.49,44512.0,16.48,16.5,16.48,16.49,44512.0
2019-04-25 14:10:00,16.49,16.5,16.49,16.5,49696.0,16.49,16.5,16.49,16.5,49696.0
2019-04-25 14:20:00,16.5,16.5,16.47,16.47,29556.0,16.5,16.5,16.47,16.47,29556.0
2019-04-25 14:30:00,16.48,16.48,16.46,16.47,55760.0,16.48,16.48,16.46,16.47,55760.0
2019-04-25 14:40:00,16.47,16.49,16.47,16.47,42716.0,16.47,16.49,16.47,16.47,42716.0
2019-04-25 14:50:00,16.47,16.48,16.47,16.47,38168.0,16.47,16.48,16.47,16.47,38168.0
2019-04-25 15:00:00,16.47,16.47,16.46,16.47,48296.0,16.47,16.47,16.46,16.47,48296.0
2019-04-25 15:10:00,16.47,16.48,16.45,16.46,122116.0,16.47,16.48,16.45,16.46,122116.0
2019-04-25 15:20:00,16.46,16.48,16.46,16.48,65256.0,16.46,16.48,16.46,16.48,65256.0
2019-04-25 15:30:00,16.48,16.49,16.47,16.48,95544.0,16.48,16.49,16.47,16.48,95544.0
2019-04-25 15:40:00,16.48,16.49,16.47,16.47,126548.0,16.48,16.49,16.47,16.47,126548.0
2019-04-25 15:50:00,16.47,16.47,16.43,16.43,323216.0,16.47,16.47,16.43,16.43,323216.0
2019-04-26 09:30:00,16.5,16.5,16.36,16.47,50744.0,16.5,16.5,16.36,16.47,50744.0
2019-04-26 09:40:00,16.46,16.52,16.46,16.51,28128.0,16.46,16.52,16.46,16.51,28128.0
2019-04-26 09:50:00,16.53,16.54,16.49,16.5,86104.0,16.53,16.54,16.49,16.5,86104.0
2019-04-26 10:00:00,16.5,16.53,16.49,16.53,27200.0,16.5,16.53,16.49,16.53,27200.0
2019-04-26 10:10:00,16.52,16.53,16.5,16.52,24004.0,16.52,16.53,16.5,16.52,24004.0
2019-04-26 10:20:00,16.51,16.53,16.48,16.48,28808.0,16.51,16.53,16.48,16.48,28808.0
2019-04-26 10:30:00,16.5,16.51,16.48,16.51,32328.0,16.5,16.51,16.48,16.51,32328.0
2019-04-26 10:40:00,16.51,16.51,16.49,16.49,26844.0,16.51,16.51,16.49,16.49,26844.0
2019-04-26 10:50:00,16.49,16.52,16.49,16.52,31088.0,16.49,16.52,16.49,16.52,31088.0
2019-04-26 11:00:00,16.52,16.55,16.52,16.53,26608.0,16.52,16.55,16.52,16.53,26608.0
2019-04-26 11:10:00,16.55,16.55,16.54,16.55,33968.0,16.55,16.55,16.54,16.55,33968.0
2019-04-26 11:20:00,16.54,16.56,16.54,16.55,38440.0,16.54,16.56,16.54,16.55,38440.0
2019-04-26 11:30:00,16.55,16.57,16.54,16.54,79940.0,16.55,16.57,16.54,16.54,79940.0
2019-04-26 11:40:00,16.54,16.59,16.54,16.59,42800.0,16.54,16.59,16.54,16.59,42800.0
2019-04-26 11:50:00,16.59,16.63,16.59,16.59,131720.0,16.59,16.63,16.59,16.59,131720.0
2019-04-26 12:00:00,16.59,16.6,16.57,16.58,62224.0,16.59,16.6,16.57,16.58,62224.0
2019-04-26 12:10:00,16.58,16.58,16.55,16.58,128436.0,16.58,16.58,16.55,16.58,128436.0
2019-04-26 12:20:00,16.58,16.58,16.56,16.57,46052.0,16.58,16.58,16.56,16.57,46052.0
2019-04-26 12:30:00,16.56,16.58,16.56,16.57,34936.0,16.56,16.58,16.56,16.57,34936.0
2019-04-26 12:40:00,16.57,16.57,16.56,16.56,34416.0,16.57,16.57,16.56,16.56,34416.0
2019-04-26 12:50:00,16.57,16.58,16.56,16.58,32644.0,16.57,16.58,16.56,16.58,32644.0
2019-04-26 13:00:00,16.58,16.58,16.55,16.55,40000.0,16.58,16.58,16.55,16.55,40000.0
2019-04-26 13:10:00,16.55,16.55,16.54,16.55,43112.0,16.55,16.55,16.54,16.55,43112.0
2019-04-26 13:20:00,16.54,16.56,16.54,16.56,18832.0,16.54,16.56,16.54,16.56,18832.0
2019-04-26 13:30:00,16.55,16.57,16.54,16.56,43252.0,16.55,16.57,16.54,16.56,43252.0
2019-04-26 13:40:00,16.56,16.57,16.56,16.57,42792.0,16.56,16.57,16.56,16.57,42792.0
2019-04-26 13:50:00,16.56,16.59,16.56,16.59,54184.0,16.56,16.59,16.56,16.59,54184.0
2019-04-26 14:00:00,16.58,16.59,16.56,16.57,107772.0,16.58,16.59,16.56,16.57,107772.0
2019-04-26 14:10:00,16.57,16.59,16.57,16.57,45360.0,16.57,16.59,16.57,16.57,45360.0
2019-04-26 14:20:00,16.58,16.59,16.57,16.57,30528.0,16.58,16.59,16.57,16.57,30528.0
2019-04-26 14:30:00,16.57,16.58,16.56,16.57,59296.0,16.57,16.58,16.56,16.57,59296.0
2019-04-26 14:40:00,16.57,16.59,16.57,16.58,71320.0,16.57,16.59,16.57,16.58,71320.0
2019-04-26 14:50:00,16.58,16.6,16.58,16.6,107736.0,16.58,16.6,16.58,16.6,107736.0
2019-04-26 15:00:00,16.6,16.65,16.6,16.63,85284.0,16.6,16.65,16.6,16.63,85284.0
2019-04-26 15:10:00,16.63,16.64,16.63,16.64,83896.0,16.63,16.64,16.63,16.64,83896.0
2019-04-26 15:20:00,16.64,16.64,16.63,16.64,96632.0,16.64,16.64,16.63,16.64,96632.0
2019-04-26 15:30:00,16.64,16.71,16.64,16.71,145356.0,16.64,16.71,16.64,16.71,145356.0
2019-04-26 15:40:00,16.7,16.71,16.69,16.71,157336.0,16.7,16.71,16.69,16.71,157336.0
2019-04-26 15:50:00,16.7,16.72,16.68,16.72,479544.0,16.7,16.72,16.68,16.72,479544.0
2019-04-29 09:30:00,16.72,16.72,16.59,16.64,96812.0,16.72,16.72,16.59,16.64,96812.0
2019-04-29 09:40:00,16.65,16.73,16.59,16.72,30252.0,16.65,16.73,16.59,16.72,30252.0
2019-04-29 09:50:00,16.73,16.77,16.71,16.72,47876.0,16.73,16.77,16.71,16.72,47876.0
2019-04-29 10:00:00,16.72,16.73,16.67,16.68,14844.0,16.72,16.73,16.67,16.68,14844.0
2019-04-29 10:10:00,16.69,16.74,16.69,16.7,25604.0,16.69,16.74,16.69,16.7,25604.0
2019-04-29 10:20:00,16.71,16.74,16.71,16.72,35204.0,16.71,16.74,16.71,16.72,35204.0
2019-04-29 10:30:00,16.72,16.74,16.69,16.71,123540.0,16.72,16.74,16.69,16.71,123540.0
2019-04-29 10:40:00,16.71,16.72,16.7,16.72,51212.0,16.71,16.72,16.7,16.72,51212.0
2019-04-29 10:50:00,16.72,16.73,16.7,16.73,37624.0,16.72,16.73,16.7,16.73,37624.0
2019-04-29 11:00:00,16.72,16.74,16.71,16.74,35860.0,16.72,16.74,16.71,16.74,35860.0
2019-04-29 11:10:00,16.74,16.74,16.67,16.68,53140.0,16.74,16.74,16.67,16.68,53140.0
2019-04-29 11:20:00,16.68,16.72,16.68,16.71,58872.0,16.68,16.72,16.68,16.71,58872.0
2019-04-29 11:30:00,16.72,16.73,16.72,16.72,19536.0,16.72,16.73,16.72,16.72,19536.0
2019-04-29 11:40:00,16.71,16.74,16.71,16.73,36860.0,16.71,16.74,16.71,16.73,36860.0
2019-04-29 11:50:00,16.73,16.73,16.71,16.71,21468.0,16.73,16.73,16.71,16.71,21468.0
2019-04-29 12:00:00,16.71,16.73,16.71,16.72,66432.0,16.71,16.73,16.71,16.72,66432.0
2019-04-29 12:10:00,16.72,16.75,16.72,16.75,98636.0,16.72,16.75,16.72,16.75,98636.0
2019-04-29 12:20:00,16.74,16.76,16.74,16.76,19744.0,16.74,16.76,16.74,16.76,19744.0
2019-04-29 12:30:00,16.76,16.8,16.76,16.8,36688.0,16.76,16.8,16.76,16.8,36688.0
2019-04-29 12:40:00,16.81,16.82,16.79,16.79,56252.0,16.81,16.82,16.79,16.79,56252.0
2019-04-29 12:50:00,16.79,16.8,16.79,16.8,68448.0,16.79,16.8,16.79,16.8,68448.0
2019-04-29 13:00:00,16.8,16.8,16.75,16.77,86884.0,16.8,16.8,16.75,16.77,86884.0
2019-04-29 13:10:00,16.77,16.8,16.76,16.79,32328.0,16.77,16.8,16.76,16.79,32328.0
2019-04-29 13:20:00,16.8,16.82,16.79,16.82,40836.0,16.8,16.82,16.79,16.82,40836.0
2019-04-29 13:30:00,16.82,16.83,16.79,16.79,22984.0,16.82,16.83,16.79,16.79,22984.0
2019-04-29 13:40:00,16.8,16.8,16.79,16.79,15584.0,16.8,16.8,16.79,16.79,15584.0
2019-04-29 13:50:00,16.79,16.82,16.79,16.8,30316.0,16.79,16.82,16.79,16.8,30316.0
2019-04-29 14:00:00,16.8,16.81,16.79,16.79,38144.0,16.8,16.81,16.79,16.79,38144.0
2019-04-29 14:10:00,16.78,16.8,16.78,16.79,34576.0,16.78,16.8,16.78,16.79,34576.0
2019-04-29 14:20:00,16.79,16.79,16.78,16.79,25796.0,16.79,16.79,16.78,16.79,25796.0
2019-04-29 14:30:00,16.78,16.8,16.78,16.79,21684.0,16.78,16.8,16.78,16.79,21684.0
2019-04-29 14:40:00,16.79,16.8,16.78,16.79,46512.0,16.79,16.8,16.78,16.79,46512.0
2019-04-29 14:50:00,16.79,16.8,16.78,16.78,55004.0,16.79,16.8,16.78,16.78,55004.0
2019-04-29 15:00:00,16.78,16.8,16.78,16.79,113472.0,16.78,16.8,16.78,16.79,113472.0
2019-04-29 15:10:00,16.79,16.8,16.78,16.79,32020.0,16.79,16.8,16.78,16.79,32020.0
2019-04-29 15:20:00,16.79,16.79,16.76,16.77,43776.0,16.79,16.79,16.76,16.77,43776.0
2019-04-29 15:30:00,16.77,16.79,16.76,16.78,100500.0,16.77,16.79,16.76,16.78,100500.0
2019-04-29 15:40:00,16.78,16.78,16.77,16.77,99864.0,16.78,16.78,16.77,16.77,99864.0
2019-04-29 15:50:00,16.77,16.78,16.77,16.78,183264.0,16.77,16.78,16.77,16.78,183264.0
2019-04-30 09:30:00,16.79,16.82,16.77,16.79,47880.0,16.79,16.82,16.77,16.79,47880.0
2019-04-30 09:40:00,16.79,16.79,16.76,16.77,10864.0,16.79,16.79,16.76,16.77,10864.0
2019-04-30 09:50:00,16.79,16.85,16.78,16.84,296352.0,16.79,16.85,16.78,16.84,296352.0
2019-04-30 10:00:00,16.84,16.88,16.84,16.86,46280.0,16.84,16.88,16.84,16.86,46280.0
2019-04-30 10:10:00,16.86,16.86,16.83,16.84,30484.0,16.86,16.86,16.83,16.84,30484.0
2019-04-30 10:20:00,16.85,16.86,16.84,16.86,58900.0,16.85,16.86,16.84,16.86,58900.0
2019-04-30 10:30:00,16.86,16.87,16.85,16.86,95312.0,16.86,16.87,16.85,16.86,95312.0
2019-04-30 10:40:00,16.86,16.88,16.85,16.88,81368.0,16.86,16.88,16.85,16.88,81368.0
2019-04-30 10:50:00,16.88,16.89,16.84,16.84,98064.0,16.88,16.89,16.84,16.84,98064.0
2019-04-30 11:00:00,16.84,16.85,16.81,16.82,40080.0,16.84,16.85,16.81,16.82,40080.0
2019-04-30 11:10:00,16.81,16.84,16.8,16.83,104732.0,16.81,16.84,16.8,16.83,104732.0
2019-04-30 11:20:00,16.83,16.83,16.8,16.8,80600.0,16.83,16.83,16.8,16.8,80600.0
2019-04-30 11:30:00,16.8,16.81,16.78,16.8,51308.0,16.8,16.81,16.78,16.8,51308.0
2019-04-30 11:40:00,16.8,16.81,16.79,16.8,27668.0,16.8,16.81,16.79,16.8,27668.0
2019-04-30 11:50:00,16.8,16.84,16.8,16.83,68416.0,16.8,16.84,16.8,16.83,68416.0
2019-04-30 12:00:00,16.83,16.83,16.82,16.83,19460.0,16.83,16.83,16.82,16.83,19460.0
2019-04-30 12:10:00,16.83,16.85,16.83,16.84,31964.0,16.83,16.85,16.83,16.84,31964.0
2019-04-30 12:20:00,16.84,16.86,16.84,16.86,119200.0,16.84,16.86,16.84,16.86,119200.0
2019-04-30 12:30:00,16.86,16.86,16.85,16.86,84684.0,16.86,16.86,16.85,16.86,84684.0
2019-04-30 12:40:00,16.86,16.86,16.81,16.82,95372.0,16.86,16.86,16.81,16.82,95372.0
2019-04-30 12:50:00,16.82,16.82,16.8,16.82,74360.0,16.82,16.82,16.8,16.82,74360.0
2019-04-30 13:00:00,16.82,16.83,16.82,16.83,43340.0,16.82,16.83,16.82,16.83,43340.0
2019-04-30 13:10:00,16.83,16.83,16.83,16.83,37656.0,16.83,16.83,16.83,16.83,37656.0
2019-04-30 13:20:00,16.83,16.83,16.8,16.81,57956.0,16.83,16.83,16.8,16.81,57956.0
2019-04-30 13:30:00,16.8,16.82,16.8,16.81,69696.0,16.8,16.82,16.8,16.81,69696.0
2019-04-30 13:40:00,16.81,16.85,16.81,16.85,76156.0,16.81,16.85,16.81,16.85,76156.0
2019-04-30 13:50:00,16.85,16.86,16.85,16.85,75664.0,16.85,16.86,16.85,16.85,75664.0
2019-04-30 14:00:00,16.86,16.86,16.83,16.84,75584.0,16.86,16.86,16.83,16.84,75584.0
2019-04-30 14:10:00,16.83,16.85,16.82,16.84,68356.0,16.83,16.85,16.82,16.84,68356.0
2019-04-30 14:20:00,16.84,16.84,16.81,16.82,41436.0,16.84,16.84,16.81,16.82,41436.0
2019-04-30 14:30:00,16.82,16.84,16.82,16.84,40980.0,16.82,16.84,16.82,16.84,40980.0
2019-04-30 14:40:00,16.83,16.86,16.83,16.85,197492.0,16.83,16.86,16.83,16.85,197492.0
2019-04-30 14:50:00,16.85,16.86,16.84,16.84,51668.0,16.85,16.86,16.84,16.84,51668.0
2019-04-30 15:00:00,16.84,16.86,16.83,16.86,117640.0,16.84,16.86,16.83,16.86,117640.0
2019-04-30 15:10:00,16.86,16.86,16.84,16.84,73924.0,16.86,16.86,16.84,16.84,73924.0
2019-04-30 15:20:00,16.84,16.85,16.84,16.84,80516.0,16.84,16.85,16.84,16.84,80516.0
2019-04-30 15:30:00,16.84,16.85,16.84,16.85,81176.0,16.84,16.85,16.84,16.85,81176.0
2019-04-30 15:40:00,16.85,16.86,16.84,16.85,116976.0,16.85,16.86,16.84,16.85,116976.0
2019-04-30 15:50:00,16.85,16.85,16.82,16.83,650192.0,16.85,16.85,16.82,16.83,650192.0
2019-05-01 09:30:00,16.82,16.87,16.73,16.76,131640.0,16.82,16.87,16.73,16.76,131640.0
2019-05-01 09:40:00,16.76,16.78,16.75,16.78,76792.0,16.76,16.78,16.75,16.78,76792.0
2019-05-01 09:50:00,16.79,16.79,16.75,16.75,34916.0,16.79,16.79,16.75,16.75,34916.0
2019-05-01 10:00:00,16.74,16.75,16.67,16.68,61668.0,16.74,16.75,16.67,16.68,61668.0
2019-05-01 10:10:00,16.68,16.7,16.67,16.68,35428.0,16.68,16.7,16.67,16.68,35428.0
2019-05-01 10:20:00,16.69,16.69,16.67,16.68,12992.0,16.69,16.69,16.67,16.68,12992.0
2019-05-01 10:30:00,16.67,16.69,16.67,16.67,15732.0,16.67,16.69,16.67,16.67,15732.0
2019-05-01 10:40:00,16.68,16.7,16.67,16.69,19944.0,16.68,16.7,16.67,16.69,19944.0
2019-05-01 10:50:00,16.7,16.73,16.7,16.72,30060.0,16.7,16.73,16.7,16.72,30060.0
2019-05-01 11:00:00,16.71,16.74,16.7,16.74,106272.0,16.71,16.74,16.7,16.74,106272.0
2019-05-01 11:10:00,16.74,16.75,16.73,16.74,27232.0,16.74,16.75,16.73,16.74,27232.0
2019-05-01 11:20:00,16.74,16.8,16.74,16.8,278100.0,16.74,16.8,16.74,16.8,278100.0
2019-05-01 11:30:00,16.8,16.81,16.8,16.81,66448.0,16.8,16.81,16.8,16.81,66448.0
2019-05-01 11:40:00,16.81,16.82,16.79,16.79,41496.0,16.81,16.82,16.79,16.79,41496.0
2019-05-01 11:50:00,16.79,16.8,16.79,16.79,21688.0,16.79,16.8,16.79,16.79,21688.0
2019-05-01 12:00:00,16.79,16.79,16.77,16.77,62216.0,16.79,16.79,16.77,16.77,62216.0
2019-05-01 12:10:00,16.78,16.79,16.77,16.78,131412.0,16.78,16.79,16.77,16.78,131412.0
2019-05-01 12:20:00,16.78,16.78,16.74,16.74,126000.0,16.78,16.78,16.74,16.74,126000.0
2019-05-01 12:30:00,16.73,16.73,16.71,16.71,46092.0,16.73,16.73,16.71,16.71,46092.0
2019-05-01 12:40:00,16.71,16.73,16.7,16.72,24596.0,16.71,16.73,16.7,16.72,24596.0
2019-05-01 12:50:00,16.72,16.74,16.72,16.73,11732.0,16.72,16.74,16.72,16.73,11732.0
2019-05-01 13:00:00,16.74,16.75,16.72,16.73,15408.0,16.74,16.75,16.72,16.73,15408.0
2019-05-01 13:10:00,16.72,16.74,16.71,16.73,17664.0,16.72,16.74,16.71,16.73,17664.0
2019-05-01 13:20:00,16.72,16.73,16.71,16.72,21024.0,16.72,16.73,16.71,16.72,21024.0
2019-05-01 13:30:00,16.72,16.74,16.71,16.73,13256.0,16.72,16.74,16.71,16.73,13256.0
2019-05-01 13:40:00,16.73,16.73,16.71,16.72,52264.0,16.73,16.73,16.71,16.72,52264.0
2019-05-01 13:50:00,16.72,16.73,16.71,16.71,59784.0,16.72,16.73,16.71,16.71,59784.0
2019-05-01 14:00:00,16.73,16.75,16.72,16.75,149092.0,16.73,16.75,16.72,16.75,149092.0
2019-05-01 14:10:00,16.75,16.76,16.74,16.76,57212.0,16.75,16.76,16.74,16.76,57212.0
2019-05-01 14:20:00,16.76,16.77,16.76,16.76,46736.0,16.76,16.77,16.76,16.76,46736.0
2019-05-01 14:30:00,16.75,16.76,16.68,16.68,84748.0,16.75,16.76,16.68,16.68,84748.0
2019-05-01 14:40:00,16.67,16.7,16.65,16.67,54800.0,16.67,16.7,16.65,16.67,54800.0
2019-05-01 14:50:00,16.67,16.69,16.67,16.68,59084.0,16.67,16.69,16.67,16.68,59084.0
2019-05-01 15:00:00,16.68,16.68,16.64,16.66,100792.0,16.68,16.68,16.64,16.66,100792.0
2019-05-01 15:10:00,16.66,16.66,16.64,16.65,66224.0,16.66,16.66,16.64,16.65,66224.0
2019-05-01 15:20:00,16.65,16.65,16.58,16.58,164256.0,16.65,16.65,16.58,16.58,164256.0
2019-05-01 15:30:00,16.58,16.6,16.56,16.57,207276.0,16.58,16.6,16.56,16.57,207276.0
2019-05-01 15:40:00,16.57,16.58,16.52,16.54,181244.0,16.57,16.58,16.52,16.54,181244.0
2019-05-01 15:50:00,16.54,16.54,16.5,16.5,472620.0,16.54,16.54,16.5,16.5,472620.0
2019-05-02 09:30:00,16.51,16.6,16.45,16.59,108024.0,16.51,16.6,16.45,16.59,108024.0
2019-05-02 09:40:00,16.59,16.65,16.59,16.59,50748.0,16.59,16.65,16.59,16.59,50748.0
2019-05-02 09:50:00,16.59,16.61,16.56,16.56,56420.0,16.59,16.61,16.56,16.56,56420.0
2019-05-02 10:00:00,16.56,16.61,16.55,16.61,74004.0,16.56,16.61,16.55,16.61,74004.0
2019-05-02 10:10:00,16.61,16.63,16.59,16.62,70612.0,16.61,16.63,16.59,16.62,70612.0
2019-05-02 10:20:00,16.62,16.65,16.61,16.61,41856.0,16.62,16.65,16.61,16.61,41856.0
2019-05-02 10:30:00,16.61,16.64,16.6,16.63,70744.0,16.61,16.64,16.6,16.63,70744.0
2019-05-02 10:40:00,16.62,16.62,16.58,16.6,64040.0,16.62,16.62,16.58,16.6,64040.0
2019-05-02 10:50:00,16.6,16.6,16.55,16.58,61200.0,16.6,16.6,16.55,16.58,61200.0
2019-05-02 11:00:00,16.58,16.6,16.56,16.59,44920.0,16.58,16.6,16.56,16.59,44920.0
2019-05-02 11:10:00,16.59,16.59,16.56,16.57,42584.0,16.59,16.59,16.56,16.57,42584.0
2019-05-02 11:20:00,16.57,16.57,16.5,16.51,60540.0,16.57,16.57,16.5,16.51,60540.0
2019-05-02 11:30:00,16.51,16.56,16.51,16.56,25916.0,16.51,16.56,16.51,16.56,25916.0
2019-05-02 11:40:00,16.55,16.55,16.46,16.49,107020.0,16.55,16.55,16.46,16.49,107020.0
2019-05-02 11:50:00,16.48,16.5,16.47,16.5,27420.0,16.48,16.5,16.47,16.5,27420.0
2019-05-02 12:00:00,16.5,16.53,16.49,16.52,67432.0,16.5,16.53,16.49,16.52,67432.0
2019-05-02 12:10:00,16.52,16.54,16.5,16.51,53148.0,16.52,16.54,16.5,16.51,53148.0
2019-05-02 12:20:00,16.52,16.58,16.52,16.57,103084.0,16.52,16.58,16.52,16.57,103084.0
2019-05-02 12:30:00,16.57,16.61,16.56,16.61,49284.0,16.57,16.61,16.56,16.61,49284.0
2019-05-02 12:40:00,16.6,16.6,16.57,16.58,51828.0,16.6,16.6,16.57,16.58,51828.0
2019-05-02 12:50:00,16.59,16.61,16.57,16.6,34260.0,16.59,16.61,16.57,16.6,34260.0
2019-05-02 13:00:00,16.6,16.63,16.6,16.63,22440.0,16.6,16.63,16.6,16.63,22440.0
2019-05-02 13:10:00,16.63,16.65,16.63,16.64,37508.0,16.63,16.65,16.63,16.64,37508.0
2019-05-02 13:20:00,16.64,16.66,16.64,16.65,22432.0,16.64,16.66,16.64,16.65,22432.0
2019-05-02 13:30:00,16.66,16.68,16.64,16.68,40784.0,16.66,16.68,16.64,16.68,40784.0
2019-05-02 13:40:00,16.67,16.68,16.63,16.64,82340.0,16.67,16.68,16.63,16.64,82340.0
2019-05-02 13:50:00,16.64,16.68,16.63,16.66,85212.0,16.64,16.68,16.63,16.66,85212.0
2019-05-02 14:00:00,16.66,16.68,16.64,16.65,59084.0,16.66,16.68,16.64,16.65,59084.0
2019-05-02 14:10:00,16.65,16.67,16.63,16.65,51516.0,16.65,16.67,16.63,16.65,51516.0
2019-05-02 14:20:00,16.65,16.66,16.62,16.63,118776.0,16.65,16.66,16.62,16.63,118776.0
2019-05-02 14:30:00,16.64,16.65,16.63,16.63,45220.0,16.64,16.65,16.63,16.63,45220.0
2019-05-02 14:40:00,16.64,16.67,16.61,16.63,43404.0,16.64,16.67,16.61,16.63,43404.0
2019-05-02 14:50:00,16.63,16.64,16.61,16.61,131764.0,16.63,16.64,16.61,16.61,131764.0
2019-05-02 15:00:00,16.62,16.67,16.61,16.66,78716.0,16.62,16.67,16.61,16.66,78716.0
2019-05-02 15:10:00,16.67,16.7,16.67,16.67,79360.0,16.67,16.7,16.67,16.67,79360.0
2019-05-02 15:20:00,16.66,16.68,16.65,16.67,69244.0,16.66,16.68,16.65,16.67,69244.0
2019-05-02 15:30:00,16.67,16.68,16.65,16.66,88344.0,16.67,16.68,16.65,16.66,88344.0
2019-05-02 15:40:00,16.66,16.68,16.65,16.68,110612.0,16.66,16.68,16.65,16.68,110612.0
2019-05-02 15:50:00,16.68,16.7,16.63,16.68,407772.0,16.68,16.7,16.63,16.68,407772.0
2019-05-03 09:30:00,16.74,16.81,16.69,16.77,70260.0,16.74,16.81,16.69,16.77,70260.0
2019-05-03 09:40:00,16.77,16.78,16.73,16.74,45660.0,16.77,16.78,16.73,16.74,45660.0
2019-05-03 09:50:00,16.75,16.75,16.71,16.75,36088.0,16.75,16.75,16.71,16.75,36088.0
2019-05-03 10:00:00,16.75,16.75,16.7,16.73,45820.0,16.75,16.75,16.7,16.73,45820.0
2019-05-03 10:10:00,16.75,16.75,16.73,16.74,35384.0,16.75,16.75,16.73,16.74,35384.0
2019-05-03 10:20:00,16.76,16.76,16.73,16.73,30780.0,16.76,16.76,16.73,16.73,30780.0
2019-05-03 10:30:00,16.73,16.75,16.72,16.72,30804.0,16.73,16.75,16.72,16.72,30804.0
2019-05-03 10:40:00,16.72,16.76,16.72,16.75,40732.0,16.72,16.76,16.72,16.75,40732.0
2019-05-03 10:50:00,16.75,16.76,16.73,16.75,37620.0,16.75,16.76,16.73,16.75,37620.0
2019-05-03 11:00:00,16.75,16.76,16.74,16.74,70500.0,16.75,16.76,16.74,16.74,70500.0
2019-05-03 11:10:00,16.75,16.75,16.74,16.75,41980.0,16.75,16.75,16.74,16.75,41980.0
2019-05-03 11:20:00,16.75,16.75,16.74,16.75,26064.0,16.75,16.75,16.74,16.75,26064.0
2019-05-03 11:30:00,16.75,16.76,16.74,16.75,51432.0,16.75,16.76,16.74,16.75,51432.0
2019-05-03 11:40:00,16.75,16.75,16.74,16.74,27952.0,16.75,16.75,16.74,16.74,27952.0
2019-05-03 11:50:00,16.75,16.75,16.74,16.75,50752.0,16.75,16.75,16.74,16.75,50752.0
2019-05-03 12:00:00,16.75,16.75,16.74,16.74,47028.0,16.75,16.75,16.74,16.74,47028.0
2019-05-03 12:10:00,16.74,16.75,16.74,16.74,22504.0,16.74,16.75,16.74,16.74,22504.0
2019-05-03 12:20:00,16.75,16.75,16.74,16.75,84676.0,16.75,16.75,16.74,16.75,84676.0
2019-05-03 12:30:00,16.75,16.75,16.73,16.74,45576.0,16.75,16.75,16.73,16.74,45576.0
2019-05-03 12:40:00,16.73,16.74,16.72,16.73,10000.0,16.73,16.74,16.72,16.73,10000.0
2019-05-03 12:50:00,16.73,16.75,16.73,16.74,10800.0,16.73,16.75,16.73,16.74,10800.0
2019-05-03 13:00:00,16.74,16.75,16.74,16.74,16988.0,16.74,16.75,16.74,16.74,16988.0
2019-05-03 13:10:00,16.74,16.75,16.74,16.75,30740.0,16.74,16.75,16.74,16.75,30740.0
2019-05-03 13:20:00,16.75,16.75,16.73,16.74,90188.0,16.75,16.75,16.73,16.74,90188.0
2019-05-03 13:30:00,16.74,16.75,16.73,16.75,125784.0,16.74,16.75,16.73,16.75,125784.0
2019-05-03 13:40:00,16.75,16.75,16.74,16.75,38060.0,16.75,16.75,16.74,16.75,38060.0
2019-05-03 13:50:00,16.75,16.79,16.74,16.77,136136.0,16.75,16.79,16.74,16.77,136136.0
2019-05-03 14:00:00,16.77,16.78,16.74,16.75,57556.0,16.77,16.78,16.74,16.75,57556.0
2019-05-03 14:10:00,16.74,16.77,16.74,16.75,43920.0,16.74,16.77,16.74,16.75,43920.0
2019-05-03 14:20:00,16.74,16.74,16.72,16.72,46392.0,16.74,16.74,16.72,16.72,46392.0
2019-05-03 14:30:00,16.73,16.73,16.71,16.71,29184.0,16.73,16.73,16.71,16.71,29184.0
2019-05-03 14:40:00,16.72,16.77,16.71,16.77,15992.0,16.72,16.77,16.71,16.77,15992.0
2019-05-03 14:50:00,16.77,16.77,16.75,16.76,49180.0,16.77,16.77,16.75,16.76,49180.0
2019-05-03 15:00:00,16.76,16.76,16.75,16.76,58444.0,16.76,16.76,16.75,16.76,58444.0
2019-05-03 15:10:00,16.76,16.79,16.76,16.78,64172.0,16.76,16.79,16.76,16.78,64172.0
2019-05-03 15:20:00,16.78,16.79,16.74,16.74,132668.0,16.78,16.79,16.74,16.74,132668.0
2019-05-03 15:30:00,16.74,16.76,16.74,16.75,80840.0,16.74,16.76,16.74,16.75,80840.0
2019-05-03 15:40:00,16.75,16.77,16.75,16.77,97612.0,16.75,16.77,16.75,16.77,97612.0
2019-05-03 15:50:00,16.77,16.8,16.77,16.78,309368.0,16.77,16.8,16.77,16.78,309368.0
2019-05-06 09:30:00,16.54,16.55,16.36,16.55,98816.0,16.54,16.55,16.36,16.55,98816.0
2019-05-06 09:40:00,16.55,16.6,16.49,16.6,88176.0,16.55,16.6,16.49,16.6,88176.0
2019-05-06 09:50:00,16.6,16.61,16.58,16.59,78268.0,16.6,16.61,16.58,16.59,78268.0
2019-05-06 10:00:00,16.59,16.61,16.56,16.6,56096.0,16.59,16.61,16.56,16.6,56096.0
2019-05-06 10:10:00,16.6,16.63,16.59,16.62,47880.0,16.6,16.63,16.59,16.62,47880.0
2019-05-06 10:20:00,16.62,16.63,16.57,16.6,14528.0,16.62,16.63,16.57,16.6,14528.0
2019-05-06 10:30:00,16.59,16.63,16.59,16.61,18752.0,16.59,16.63,16.59,16.61,18752.0
2019-05-06 10:40:00,16.63,16.64,16.6,16.64,29392.0,16.63,16.64,16.6,16.64,29392.0
2019-05-06 10:50:00,16.65,16.68,16.64,16.66,30172.0,16.65,16.68,16.64,16.66,30172.0
2019-05-06 11:00:00,16.66,16.68,16.64,16.67,30696.0,16.66,16.68,16.64,16.67,30696.0
2019-05-06 11:10:00,16.67,16.7,16.65,16.69,17108.0,16.67,16.7,16.65,16.69,17108.0
2019-05-06 11:20:00,16.69,16.71,16.68,16.69,67172.0,16.69,16.71,16.68,16.69,67172.0
2019-05-06 11:30:00,16.68,16.7,16.66,16.67,51052.0,16.68,16.7,16.66,16.67,51052.0
2019-05-06 11:40:00,16.66,16.71,16.66,16.69,21772.0,16.66,16.71,16.66,16.69,21772.0
2019-05-06 11:50:00,16.67,16.68,16.66,16.67,15796.0,16.67,16.68,16.66,16.67,15796.0
2019-05-06 12:00:00,16.68,16.68,16.64,16.65,44400.0,16.68,16.68,16.64,16.65,44400.0
2019-05-06 12:10:00,16.65,16.67,16.65,16.66,20780.0,16.65,16.67,16.65,16.66,20780.0
2019-05-06 12:20:00,16.66,16.67,16.65,16.65,30144.0,16.66,16.67,16.65,16.65,30144.0
2019-05-06 12:30:00,16.65,16.68,16.65,16.68,72452.0,16.65,16.68,16.65,16.68,72452.0
2019-05-06 12:40:00,16.68,16.69,16.67,16.68,49296.0,16.68,16.69,16.67,16.68,49296.0
2019-05-06 12:50:00,16.68,16.72,16.67,16.7,139580.0,16.68,16.72,16.67,16.7,139580.0
2019-05-06 13:00:00,16.7,16.71,16.68,16.7,54460.0,16.7,16.71,16.68,16.7,54460.0
2019-05-06 13:10:00,16.7,16.72,16.69,16.69,20400.0,16.7,16.72,16.69,16.69,20400.0
2019-05-06 13:20:00,16.68,16.71,16.68,16.7,80680.0,16.68,16.71,16.68,16.7,80680.0
2019-05-06 13:30:00,16.7,16.7,16.68,16.69,24140.0,16.7,16.7,16.68,16.69,24140.0
2019-05-06 13:40:00,16.69,16.7,16.68,16.7,33172.0,16.69,16.7,16.68,16.7,33172.0
2019-05-06 13:50:00,16.7,16.7,16.69,16.7,30096.0,16.7,16.7,16.69,16.7,30096.0
2019-05-06 14:00:00,16.7,16.7,16.67,16.68,59424.0,16.7,16.7,16.67,16.68,59424.0
2019-05-06 14:10:00,16.68,16.7,16.68,16.69,34880.0,16.68,16.7,16.68,16.69,34880.0
2019-05-06 14:20:00,16.69,16.71,16.68,16.7,43240.0,16.69,16.71,16.68,16.7,43240.0
2019-05-06 14:30:00,16.7,16.71,16.69,16.71,42188.0,16.7,16.71,16.69,16.71,42188.0
2019-05-06 14:40:00,16.7,16.74,16.7,16.74,13200.0,16.7,16.74,16.7,16.74,13200.0
2019-05-06 14:50:00,16.74,16.75,16.73,16.74,52392.0,16.74,16.75,16.73,16.74,52392.0
2019-05-06 15:00:00,16.74,16.74,16.72,16.73,59656.0,16.74,16.74,16.72,16.73,59656.0
2019-05-06 15:10:00,16.74,16.75,16.72,16.74,78556.0,16.74,16.75,16.72,16.74,78556.0
2019-05-06 15:20:00,16.74,16.76,16.74,16.75,34144.0,16.74,16.76,16.74,16.75,34144.0
2019-05-06 15:30:00,16.75,16.77,16.74,16.76,117952.0,16.75,16.77,16.74,16.76,117952.0
2019-05-06 15:40:00,16.76,16.77,16.74,16.75,69116.0,16.76,16.77,16.74,16.75,69116.0
2019-05-06 15:50:00,16.75,16.77,16.73,16.75,273344.0,16.75,16.77,16.73,16.75,273344.0
2019-05-07 09:30:00,16.6,16.68,16.58,16.66,86240.0,16.6,16.68,16.58,16.66,86240.0
2019-05-07 09:40:00,16.66,16.67,16.59,16.6,41132.0,16.66,16.67,16.59,16.6,41132.0
2019-05-07 09:50:00,16.62,16.66,16.58,16.64,41484.0,16.62,16.66,16.58,16.64,41484.0
2019-05-07 10:00:00,16.65,16.65,16.59,16.63,41864.0,16.65,16.65,16.59,16.63,41864.0
2019-05-07 10:10:00,16.63,16.66,16.62,16.65,26392.0,16.63,16.66,16.62,16.65,26392.0
2019-05-07 10:20:00,16.66,16.67,16.63,16.66,41428.0,16.66,16.67,16.63,16.66,41428.0
2019-05-07 10:30:00,16.66,16.68,16.61,16.62,36108.0,16.66,16.68,16.61,16.62,36108.0
2019-05-07 10:40:00,16.61,16.66,16.6,16.64,17248.0,16.61,16.66,16.6,16.64,17248.0
2019-05-07 10:50:00,16.64,16.65,16.61,16.65,52572.0,16.64,16.65,16.61,16.65,52572.0
2019-05-07 11:00:00,16.65,16.65,16.59,16.65,19356.0,16.65,16.65,16.59,16.65,19356.0
2019-05-07 11:10:00,16.66,16.66,16.63,16.65,54492.0,16.66,16.66,16.63,16.65,54492.0
2019-05-07 11:20:00,16.65,16.66,16.63,16.66,41172.0,16.65,16.66,16.63,16.66,41172.0
2019-05-07 11:30:00,16.66,16.68,16.62,16.63,81112.0,16.66,16.68,16.62,16.63,81112.0
2019-05-07 11:40:00,16.66,16.66,16.63,16.64,42152.0,16.66,16.66,16.63,16.64,42152.0
2019-05-07 11:50:00,16.64,16.64,16.61,16.63,31764.0,16.64,16.64,16.61,16.63,31764.0
2019-05-07 12:00:00,16.64,16.66,16.61,16.65,39908.0,16.64,16.66,16.61,16.65,39908.0
2019-05-07 12:10:00,16.65,16.68,16.64,16.68,436220.0,16.65,16.68,16.64,16.68,436220.0
2019-05-07 12:20:00,16.68,16.7,16.66,16.69,58160.0,16.68,16.7,16.66,16.69,58160.0
2019-05-07 12:30:00,16.69,16.69,16.67,16.67,62316.0,16.69,16.69,16.67,16.67,62316.0
2019-05-07 12:40:00,16.67,16.67,16.65,16.66,41288.0,16.67,16.67,16.65,16.66,41288.0
2019-05-07 12:50:00,16.67,16.68,16.64,16.64,44604.0,16.67,16.68,16.64,16.64,44604.0
2019-05-07 13:00:00,16.64,16.64,16.56,16.56,25332.0,16.64,16.64,16.56,16.56,25332.0
2019-05-07 13:10:00,16.56,16.57,16.54,16.55,33400.0,16.56,16.57,16.54,16.55,33400.0
2019-05-07 13:20:00,16.54,16.54,16.5,16.51,29452.0,16.54,16.54,16.5,16.51,29452.0
2019-05-07 13:30:00,16.5,16.52,16.47,16.48,50532.0,16.5,16.52,16.47,16.48,50532.0
2019-05-07 13:40:00,16.48,16.53,16.47,16.53,68504.0,16.48,16.53,16.47,16.53,68504.0
2019-05-07 13:50:00,16.54,16.56,16.54,16.55,27404.0,16.54,16.56,16.54,16.55,27404.0
2019-05-07 14:00:00,16.55,16.55,16.5,16.54,90924.0,16.55,16.55,16.5,16.54,90924.0
2019-05-07 14:10:00,16.54,16.55,16.51,16.55,55956.0,16.54,16.55,16.51,16.55,55956.0
2019-05-07 14:20:00,16.55,16.56,16.49,16.49,38844.0,16.55,16.56,16.49,16.49,38844.0
2019-05-07 14:30:00,16.48,16.49,16.45,16.48,82264.0,16.48,16.49,16.45,16.48,82264.0
2019-05-07 14:40:00,16.48,16.5,16.44,16.45,44208.0,16.48,16.5,16.44,16.45,44208.0
2019-05-07 14:50:00,16.45,16.5,16.44,16.48,32716.0,16.45,16.5,16.44,16.48,32716.0
2019-05-07 15:00:00,16.48,16.48,16.44,16.47,30500.0,16.48,16.48,16.44,16.47,30500.0
2019-05-07 15:10:00,16.47,16.49,16.46,16.47,38184.0,16.47,16.49,16.46,16.47,38184.0
2019-05-07 15:20:00,16.48,16.49,16.43,16.43,34388.0,16.48,16.49,16.43,16.43,34388.0
2019-05-07 15:30:00,16.43,16.43,16.37,16.37,63552.0,16.43,16.43,16.37,16.37,63552.0
2019-05-07 15:40:00,16.37,16.48,16.37,16.45,177504.0,16.37,16.48,16.37,16.45,177504.0
2019-05-07 15:50:00,16.46,16.52,16.45,16.5,326968.0,16.46,16.52,16.45,16.5,326968.0
2019-05-08 09:30:00,16.48,16.55,16.45,16.51,48000.0,16.48,16.55,16.45,16.51,48000.0
2019-05-08 09:40:00,16.52,16.63,16.52,16.6,58972.0,16.52,16.63,16.52,16.6,58972.0
2019-05-08 09:50:00,16.6,16.62,16.56,16.58,64412.0,16.6,16.62,16.56,16.58,64412.0
2019-05-08 10:00:00,16.59,16.6,16.53,16.55,102148.0,16.59,16.6,16.53,16.55,102148.0
2019-05-08 10:10:00,16.53,16.56,16.53,16.54,82520.0,16.53,16.56,16.53,16.54,82520.0
2019-05-08 10:20:00,16.54,16.55,16.52,16.55,282324.0,16.54,16.55,16.52,16.55,282324.0
2019-05-08 10:30:00,16.54,16.54,16.47,16.5,76228.0,16.54,16.54,16.47,16.5,76228.0
2019-05-08 10:40:00,16.5,16.57,16.5,16.53,35444.0,16.5,16.57,16.5,16.53,35444.0
2019-05-08 10:50:00,16.53,16.57,16.52,16.57,29748.0,16.53,16.57,16.52,16.57,29748.0
2019-05-08 11:00:00,16.57,16.61,16.55,16.56,200304.0,16.57,16.61,16.55,16.56,200304.0
2019-05-08 11:10:00,16.56,16.6,16.56,16.6,47084.0,16.56,16.6,16.56,16.6,47084.0
2019-05-08 11:20:00,16.59,16.6,16.56,16.56,255852.0,16.59,16.6,16.56,16.56,255852.0
2019-05-08 11:30:00,16.56,16.58,16.52,16.53,41852.0,16.56,16.58,16.52,16.53,41852.0
2019-05-08 11:40:00,16.54,16.56,16.54,16.55,88488.0,16.54,16.56,16.54,16.55,88488.0
2019-05-08 11:50:00,16.55,16.56,16.53,16.54,73700.0,16.55,16.56,16.53,16.54,73700.0
2019-05-08 12:00:00,16.54,16.54,16.49,16.5,59408.0,16.54,16.54,16.49,16.5,59408.0
2019-05-08 12:10:00,16.5,16.52,16.45,16.52,68544.0,16.5,16.52,16.45,16.52,68544.0
2019-05-08 12:20:00,16.51,16.56,16.5,16.54,484908.0,16.51,16.56,16.5,16.54,484908.0
2019-05-08 12:30:00,16.53,16.57,16.5,16.55,44252.0,16.53,16.57,16.5,16.55,44252.0
2019-05-08 12:40:00,16.55,16.56,16.54,16.55,164016.0,16.55,16.56,16.54,16.55,164016.0
2019-05-08 12:50:00,16.55,16.55,16.54,16.54,72932.0,16.55,16.55,16.54,16.54,72932.0
2019-05-08 13:00:00,16.54,16.54,16.51,16.51,59568.0,16.54,16.54,16.51,16.51,59568.0
2019-05-08 13:10:00,16.5,16.53,16.5,16.51,29352.0,16.5,16.53,16.5,16.51,29352.0
2019-05-08 13:20:00,16.5,16.55,16.5,16.52,38632.0,16.5,16.55,16.5,16.52,38632.0
2019-05-08 13:30:00,16.53,16.53,16.5,16.52,42216.0,16.53,16.53,16.5,16.52,42216.0
2019-05-08 13:40:00,16.52,16.53,16.5,16.52,29160.0,16.52,16.53,16.5,16.52,29160.0
2019-05-08 13:50:00,16.51,16.52,16.48,16.5,78740.0,16.51,16.52,16.48,16.5,78740.0
2019-05-08 14:00:00,16.5,16.5,16.49,16.5,27848.0,16.5,16.5,16.49,16.5,27848.0
2019-05-08 14:10:00,16.49,16.5,16.47,16.49,74836.0,16.49,16.5,16.47,16.49,74836.0
2019-05-08 14:20:00,16.49,16.5,16.48,16.49,44292.0,16.49,16.5,16.48,16.49,44292.0
2019-05-08 14:30:00,16.49,16.49,16.48,16.48,49572.0,16.49,16.49,16.48,16.48,49572.0
2019-05-08 14:40:00,16.48,16.5,16.48,16.5,131256.0,16.48,16.5,16.48,16.5,131256.0
2019-05-08 14:50:00,16.5,16.58,16.49,16.57,314204.0,16.5,16.58,16.49,16.57,314204.0
2019-05-08 15:00:00,16.59,16.6,16.56,16.59,99496.0,16.59,16.6,16.56,16.59,99496.0
2019-05-08 15:10:00,16.58,16.61,16.58,16.6,67640.0,16.58,16.61,16.58,16.6,67640.0
2019-05-08 15:20:00,16.6,16.63,16.6,16.63,53312.0,16.6,16.63,16.6,16.63,53312.0
2019-05-08 15:30:00,16.63,16.65,16.62,16.63,69068.0,16.63,16.65,16.62,16.63,69068.0
2019-05-08 15:40:00,16.63,16.64,16.58,16.59,177664.0,16.63,16.64,16.58,16.59,177664.0
2019-05-08 15:50:00,16.58,16.59,16.55,16.55,217160.0,16.58,16.59,16.55,16.55,217160.0
2019-05-09 09:30:00,16.44,16.49,16.4,16.42,79044.0,16.44,16.49,16.4,16.42,79044.0
2019-05-09 09:40:00,16.4,16.46,16.4,16.45,54376.0,16.4,16.46,16.4,16.45,54376.0
2019-05-09 09:50:00,16.46,16.46,16.4,16.45,24428.0,16.46,16.46,16.4,16.45,24428.0
2019-05-09 10:00:00,16.43,16.43,16.39,16.41,20400.0,16.43,16.43,16.39,16.41,20400.0
2019-05-09 10:10:00,16.41,16.44,16.36,16.38,85712.0,16.41,16.44,16.36,16.38,85712.0
2019-05-09 10:20:00,16.38,16.38,16.29,16.34,60884.0,16.38,16.38,16.29,16.34,60884.0
2019-05-09 10:30:00,16.34,16.38,16.32,16.36,47368.0,16.34,16.38,16.32,16.36,47368.0
2019-05-09 10:40:00,16.36,16.38,16.36,16.37,63316.0,16.36,16.38,16.36,16.37,63316.0
2019-05-09 10:50:00,16.38,16.39,16.34,16.34,50180.0,16.38,16.39,16.34,16.34,50180.0
2019-05-09 11:00:00,16.33,16.39,16.33,16.36,78728.0,16.33,16.39,16.33,16.36,78728.0
2019-05-09 11:10:00,16.36,16.43,16.36,16.41,52800.0,16.36,16.43,16.36,16.41,52800.0
2019-05-09 11:20:00,16.42,16.42,16.37,16.38,79936.0,16.42,16.42,16.37,16.38,79936.0
2019-05-09 11:30:00,16.38,16.42,16.38,16.41,71948.0,16.38,16.42,16.38,16.41,71948.0
2019-05-09 11:40:00,16.41,16.44,16.4,16.43,122160.0,16.41,16.44,16.4,16.43,122160.0
2019-05-09 11:50:00,16.43,16.47,16.42,16.45,40192.0,16.43,16.47,16.42,16.45,40192.0
2019-05-09 12:00:00,16.45,16.48,16.43,16.48,72096.0,16.45,16.48,16.43,16.48,72096.0
2019-05-09 12:10:00,16.48,16.5,16.44,16.49,200260.0,16.48,16.5,16.44,16.49,200260.0
2019-05-09 12:20:00,16.5,16.51,16.47,16.48,159744.0,16.5,16.51,16.47,16.48,159744.0
2019-05-09 12:30:00,16.49,16.58,16.45,16.54,552468.0,16.49,16.58,16.45,16.54,552468.0
2019-05-09 12:40:00,16.56,16.59,16.49,16.51,91852.0,16.56,16.59,16.49,16.51,91852.0
2019-05-09 12:50:00,16.51,16.54,16.5,16.5,112440.0,16.51,16.54,16.5,16.5,112440.0
2019-05-09 13:00:00,16.5,16.54,16.5,16.53,39448.0,16.5,16.54,16.5,16.53,39448.0
2019-05-09 13:10:00,16.53,16.56,16.52,16.53,31616.0,16.53,16.56,16.52,16.53,31616.0
2019-05-09 13:20:00,16.53,16.56,16.52,16.54,25600.0,16.53,16.56,16.52,16.54,25600.0
2019-05-09 13:30:00,16.54,16.55,16.52,16.55,51544.0,16.54,16.55,16.52,16.55,51544.0
2019-05-09 13:40:00,16.55,16.57,16.53,16.57,57816.0,16.55,16.57,16.53,16.57,57816.0
2019-05-09 13:50:00,16.57,16.57,16.54,16.56,48692.0,16.57,16.57,16.54,16.56,48692.0
2019-05-09 14:00:00,16.56,16.59,16.55,16.56,64776.0,16.56,16.59,16.55,16.56,64776.0
2019-05-09 14:10:00,16.58,16.58,16.54,16.57,59508.0,16.58,16.58,16.54,16.57,59508.0
2019-05-09 14:20:00,16.57,16.6,16.55,16.58,38736.0,16.57,16.6,16.55,16.58,38736.0
2019-05-09 14:30:00,16.58,16.6,16.57,16.59,22728.0,16.58,16.6,16.57,16.59,22728.0
2019-05-09 14:40:00,16.59,16.61,16.56,16.57,19200.0,16.59,16.61,16.56,16.57,19200.0
2019-05-09 14:50:00,16.56,16.59,16.55,16.55,74020.0,16.56,16.59,16.55,16.55,74020.0
2019-05-09 15:00:00,16.56,16.57,16.53,16.53,71672.0,16.56,16.57,16.53,16.53,71672.0
2019-05-09 15:10:00,16.53,16.58,16.52,16.58,54800.0,16.53,16.58,16.52,16.58,54800.0
2019-05-09 15:20:00,16.58,16.61,16.57,16.61,60392.0,16.58,16.61,16.57,16.61,60392.0
2019-05-09 15:30:00,16.61,16.64,16.59,16.64,69388.0,16.61,16.64,16.59,16.64,69388.0
2019-05-09 15:40:00,16.63,16.63,16.57,16.58,132656.0,16.63,16.63,16.57,16.58,132656.0
2019-05-09 15:50:00,16.58,16.6,16.58,16.59,330888.0,16.58,16.6,16.58,16.59,330888.0
2019-05-10 09:30:00,16.5,16.63,16.26,16.57,109000.0,16.5,16.63,16.26,16.57,109000.0
2019-05-10 09:40:00,16.57,16.61,16.54,16.6,46800.0,16.57,16.61,16.54,16.6,46800.0
2019-05-10 09:50:00,16.58,16.59,16.56,16.58,31544.0,16.58,16.59,16.56,16.58,31544.0
2019-05-10 10:00:00,16.57,16.59,16.55,16.57,137064.0,16.57,16.59,16.55,16.57,137064.0
2019-05-10 10:10:00,16.57,16.57,16.52,16.56,137300.0,16.57,16.57,16.52,16.56,137300.0
2019-05-10 10:20:00,16.56,16.56,16.52,16.53,76544.0,16.56,16.56,16.52,16.53,76544.0
2019-05-10 10:30:00,16.53,16.53,16.45,16.46,54172.0,16.53,16.53,16.45,16.46,54172.0
2019-05-10 10:40:00,16.47,16.49,16.4,16.45,73512.0,16.47,16.49,16.4,16.45,73512.0
2019-05-10 10:50:00,16.46,16.47,16.42,16.43,32288.0,16.46,16.47,16.42,16.43,32288.0
2019-05-10 11:00:00,16.43,16.44,16.39,16.43,46416.0,16.43,16.44,16.39,16.43,46416.0
2019-05-10 11:10:00,16.43,16.46,16.42,16.46,38276.0,16.43,16.46,16.42,16.46,38276.0
2019-05-10 11:20:00,16.46,16.48,16.43,16.43,98148.0,16.46,16.48,16.43,16.43,98148.0
2019-05-10 11:30:00,16.44,16.46,16.42,16.44,148040.0,16.44,16.46,16.42,16.44,148040.0
2019-05-10 11:40:00,16.44,16.45,16.4,16.44,45688.0,16.44,16.45,16.4,16.44,45688.0
2019-05-10 11:50:00,16.44,16.48,16.43,16.47,113772.0,16.44,16.48,16.43,16.47,113772.0
2019-05-10 12:00:00,16.48,16.5,16.46,16.47,100724.0,16.48,16.5,16.46,16.47,100724.0
2019-05-10 12:10:00,16.47,16.53,16.47,16.52,33200.0,16.47,16.53,16.47,16.52,33200.0
2019-05-10 12:20:00,16.53,16.54,16.5,16.53,36180.0,16.53,16.54,16.5,16.53,36180.0
2019-05-10 12:30:00,16.53,16.56,16.52,16.55,50348.0,16.53,16.56,16.52,16.55,50348.0
2019-05-10 12:40:00,16.56,16.57,16.55,16.55,28056.0,16.56,16.57,16.55,16.55,28056.0
2019-05-10 12:50:00,16.56,16.6,16.56,16.59,47140.0,16.56,16.6,16.56,16.59,47140.0
2019-05-10 13:00:00,16.59,16.61,16.58,16.59,55808.0,16.59,16.61,16.58,16.59,55808.0
2019-05-10 13:10:00,16.59,16.61,16.58,16.6,37600.0,16.59,16.61,16.58,16.6,37600.0
2019-05-10 13:20:00,16.6,16.63,16.6,16.61,26000.0,16.6,16.63,16.6,16.61,26000.0
2019-05-10 13:30:00,16.62,16.63,16.6,16.61,41600.0,16.62,16.63,16.6,16.61,41600.0
2019-05-10 13:40:00,16.61,16.65,16.61,16.64,59484.0,16.61,16.65,16.61,16.64,59484.0
2019-05-10 13:50:00,16.64,16.65,16.63,16.64,29780.0,16.64,16.65,16.63,16.64,29780.0
2019-05-10 14:00:00,16.64,16.67,16.63,16.66,28296.0,16.64,16.67,16.63,16.66,28296.0
2019-05-10 14:10:00,16.66,16.67,16.63,16.63,71032.0,16.66,16.67,16.63,16.63,71032.0
2019-05-10 14:20:00,16.63,16.64,16.6,16.62,36308.0,16.63,16.64,16.6,16.62,36308.0
2019-05-10 14:30:00,16.61,16.62,16.6,16.62,42388.0,16.61,16.62,16.6,16.62,42388.0
2019-05-10 14:40:00,16.61,16.63,16.61,16.62,29980.0,16.61,16.63,16.61,16.62,29980.0
2019-05-10 14:50:00,16.63,16.65,16.63,16.64,38264.0,16.63,16.65,16.63,16.64,38264.0
2019-05-10 15:00:00,16.64,16.66,16.64,16.64,79296.0,16.64,16.66,16.64,16.64,79296.0
2019-05-10 15:10:00,16.65,16.74,16.65,16.73,40524.0,16.65,16.74,16.65,16.73,40524.0
2019-05-10 15:20:00,16.73,16.75,16.72,16.74,53908.0,16.73,16.75,16.72,16.74,53908.0
2019-05-10 15:30:00,16.74,16.74,16.68,16.68,64948.0,16.74,16.74,16.68,16.68,64948.0
2019-05-10 15:40:00,16.68,16.7,16.66,16.67,86412.0,16.68,16.7,16.66,16.67,86412.0
2019-05-10 15:50:00,16.67,16.72,16.66,16.72,278572.0,16.67,16.72,16.66,16.72,278572.0
2019-05-13 09:30:00,16.43,16.57,16.38,16.41,59388.0,16.43,16.57,16.38,16.41,59388.0
2019-05-13 09:40:00,16.4,16.45,16.36,16.36,47876.0,16.4,16.45,16.36,16.36,47876.0
2019-05-13 09:50:00,16.35,16.35,16.28,16.35,44908.0,16.35,16.35,16.28,16.35,44908.0
2019-05-13 10:00:00,16.35,16.35,16.3,16.31,63528.0,16.35,16.35,16.3,16.31,63528.0
2019-05-13 10:10:00,16.31,16.38,16.31,16.36,53672.0,16.31,16.38,16.31,16.36,53672.0
2019-05-13 10:20:00,16.35,16.35,16.31,16.32,33160.0,16.35,16.35,16.31,16.32,33160.0
2019-05-13 10:30:00,16.32,16.36,16.31,16.33,73036.0,16.32,16.36,16.31,16.33,73036.0
2019-05-13 10:40:00,16.33,16.36,16.33,16.33,37640.0,16.33,16.36,16.33,16.33,37640.0
2019-05-13 10:50:00,16.32,16.34,16.31,16.34,22092.0,16.32,16.34,16.31,16.34,22092.0
2019-05-13 11:00:00,16.34,16.36,16.3,16.33,59768.0,16.34,16.36,16.3,16.33,59768.0
2019-05-13 11:10:00,16.33,16.36,16.32,16.33,41052.0,16.33,16.36,16.32,16.33,41052.0
2019-05-13 11:20:00,16.34,16.37,16.32,16.33,47880.0,16.34,16.37,16.32,16.33,47880.0
2019-05-13 11:30:00,16.34,16.35,16.3,16.31,34464.0,16.34,16.35,16.3,16.31,34464.0
2019-05-13 11:40:00,16.32,16.32,16.29,16.3,19384.0,16.32,16.32,16.29,16.3,19384.0
2019-05-13 11:50:00,16.31,16.33,16.28,16.33,38600.0,16.31,16.33,16.28,16.33,38600.0
2019-05-13 12:00:00,16.33,16.33,16.29,16.3,30684.0,16.33,16.33,16.29,16.3,30684.0
2019-05-13 12:10:00,16.3,16.32,16.3,16.32,35996.0,16.3,16.32,16.3,16.32,35996.0
2019-05-13 12:20:00,16.33,16.34,16.31,16.33,34844.0,16.33,16.34,16.31,16.33,34844.0
2019-05-13 12:30:00,16.33,16.34,16.31,16.32,38488.0,16.33,16.34,16.31,16.32,38488.0
2019-05-13 12:40:00,16.32,16.35,16.32,16.34,41244.0,16.32,16.35,16.32,16.34,41244.0
2019-05-13 12:50:00,16.34,16.35,16.31,16.31,75532.0,16.34,16.35,16.31,16.31,75532.0
2019-05-13 13:00:00,16.3,16.31,16.28,16.28,58452.0,16.3,16.31,16.28,16.28,58452.0
2019-05-13 13:10:00,16.29,16.31,16.28,16.3,36960.0,16.29,16.31,16.28,16.3,36960.0
2019-05-13 13:20:00,16.29,16.3,16.27,16.28,28364.0,16.29,16.3,16.27,16.28,28364.0
2019-05-13 13:30:00,16.28,16.34,16.27,16.33,53608.0,16.28,16.34,16.27,16.33,53608.0
2019-05-13 13:40:00,16.33,16.35,16.33,16.35,63140.0,16.33,16.35,16.33,16.35,63140.0
2019-05-13 13:50:00,16.35,16.38,16.35,16.37,53180.0,16.35,16.38,16.35,16.37,53180.0
2019-05-13 14:00:00,16.37,16.41,16.37,16.39,78388.0,16.37,16.41,16.37,16.39,78388.0
2019-05-13 14:10:00,16.38,16.38,16.33,16.33,51792.0,16.38,16.38,16.33,16.33,51792.0
2019-05-13 14:20:00,16.33,16.41,16.33,16.39,50764.0,16.33,16.41,16.33,16.39,50764.0
2019-05-13 14:30:00,16.4,16.41,16.36,16.36,48004.0,16.4,16.41,16.36,16.36,48004.0
2019-05-13 14:40:00,16.37,16.38,16.33,16.36,47856.0,16.37,16.38,16.33,16.36,47856.0
2019-05-13 14:50:00,16.36,16.41,16.36,16.37,42040.0,16.36,16.41,16.36,16.37,42040.0
2019-05-13 15:00:00,16.37,16.39,16.35,16.36,55920.0,16.37,16.39,16.35,16.36,55920.0
2019-05-13 15:10:00,16.37,16.37,16.33,16.33,38452.0,16.37,16.37,16.33,16.33,38452.0
2019-05-13 15:20:00,16.34,16.34,16.3,16.32,56468.0,16.34,16.34,16.3,16.32,56468.0
2019-05-13 15:30:00,16.31,16.32,16.25,16.26,58688.0,16.31,16.32,16.25,16.26,58688.0
2019-05-13 15:40:00,16.29,16.31,16.26,16.31,97144.0,16.29,16.31,16.26,16.31,97144.0
2019-05-13 15:50:00,16.31,16.32,16.29,16.31,263320.0,16.31,16.32,16.29,16.31,263320.0
2019-05-14 09:30:00,16.28,16.46,16.28,16.44,56096.0,16.28,16.46,16.28,16.44,56096.0
2019-05-14 09:40:00,16.44,16.49,16.42,16.43,36940.0,16.44,16.49,16.42,16.43,36940.0
2019-05-14 09:50:00,16.43,16.47,16.41,16.43,21616.0,16.43,16.47,16.41,16.43,21616.0
2019-05-14 10:00:00,16.46,16.49,16.42,16.45,65940.0,16.46,16.49,16.42,16.45,65940.0
2019-05-14 10:10:00,16.44,16.49,16.44,16.49,18640.0,16.44,16.49,16.44,16.49,18640.0
2019-05-14 10:20:00,16.5,16.54,16.5,16.54,32996.0,16.5,16.54,16.5,16.54,32996.0
2019-05-14 10:30:00,16.54,16.55,16.5,16.52,21536.0,16.54,16.55,16.5,16.52,21536.0
2019-05-14 10:40:00,16.52,16.54,16.51,16.54,23200.0,16.52,16.54,16.51,16.54,23200.0
2019-05-14 10:50:00,16.53,16.53,16.5,16.53,32752.0,16.53,16.53,16.5,16.53,32752.0
2019-05-14 11:00:00,16.53,16.53,16.48,16.49,41856.0,16.53,16.53,16.48,16.49,41856.0
2019-05-14 11:10:00,16.5,16.52,16.49,16.49,47484.0,16.5,16.52,16.49,16.49,47484.0
2019-05-14 11:20:00,16.5,16.54,16.5,16.52,25548.0,16.5,16.54,16.5,16.52,25548.0
2019-05-14 11:30:00,16.52,16.55,16.51,16.54,14396.0,16.52,16.55,16.51,16.54,14396.0
2019-05-14 11:40:00,16.53,16.55,16.52,16.55,15100.0,16.53,16.55,16.52,16.55,15100.0
2019-05-14 11:50:00,16.54,16.54,16.52,16.52,36184.0,16.54,16.54,16.52,16.52,36184.0
2019-05-14 12:00:00,16.52,16.53,16.51,16.52,50280.0,16.52,16.53,16.51,16.52,50280.0
2019-05-14 12:10:00,16.51,16.53,16.49,16.49,33600.0,16.51,16.53,16.49,16.49,33600.0
2019-05-14 12:20:00,16.49,16.52,16.49,16.5,36660.0,16.49,16.52,16.49,16.5,36660.0
2019-05-14 12:30:00,16.52,16.52,16.5,16.5,42128.0,16.52,16.52,16.5,16.5,42128.0
2019-05-14 12:40:00,16.51,16.52,16.51,16.52,28608.0,16.51,16.52,16.51,16.52,28608.0
2019-05-14 12:50:00,16.52,16.52,16.49,16.5,45156.0,16.52,16.52,16.49,16.5,45156.0
2019-05-14 13:00:00,16.5,16.54,16.5,16.53,50728.0,16.5,16.54,16.5,16.53,50728.0
2019-05-14 13:10:00,16.53,16.55,16.52,16.52,39992.0,16.53,16.55,16.52,16.52,39992.0
2019-05-14 13:20:00,16.51,16.54,16.51,16.54,37800.0,16.51,16.54,16.51,16.54,37800.0
2019-05-14 13:30:00,16.54,16.56,16.54,16.54,36812.0,16.54,16.56,16.54,16.54,36812.0
2019-05-14 13:40:00,16.55,16.56,16.54,16.55,24392.0,16.55,16.56,16.54,16.55,24392.0
2019-05-14 13:50:00,16.55,16.55,16.51,16.53,50720.0,16.55,16.55,16.51,16.53,50720.0
2019-05-14 14:00:00,16.53,16.53,16.5,16.53,60060.0,16.53,16.53,16.5,16.53,60060.0
2019-05-14 14:10:00,16.53,16.55,16.51,16.54,32716.0,16.53,16.55,16.51,16.54,32716.0
2019-05-14 14:20:00,16.55,16.57,16.55,16.57,28020.0,16.55,16.57,16.55,16.57,28020.0
2019-05-14 14:30:00,16.57,16.57,16.55,16.56,35576.0,16.57,16.57,16.55,16.56,35576.0
2019-05-14 14:40:00,16.57,16.58,16.52,16.52,30836.0,16.57,16.58,16.52,16.52,30836.0
2019-05-14 14:50:00,16.52,16.53,16.49,16.52,68816.0,16.52,16.53,16.49,16.52,68816.0
2019-05-14 15:00:00,16.51,16.54,16.5,16.54,64620.0,16.51,16.54,16.5,16.54,64620.0
2019-05-14 15:10:00,16.54,16.54,16.52,16.52,29600.0,16.54,16.54,16.52,16.52,29600.0
2019-05-14 15:20:00,16.53,16.54,16.52,16.52,24884.0,16.53,16.54,16.52,16.52,24884.0
2019-05-14 15:30:00,16.52,16.52,16.46,16.48,70596.0,16.52,16.52,16.46,16.48,70596.0
2019-05-14 15:40:00,16.48,16.5,16.47,16.49,81324.0,16.48,16.5,16.47,16.49,81324.0
2019-05-14 15:50:00,16.49,16.49,16.45,16.45,214060.0,16.49,16.49,16.45,16.45,214060.0
2019-05-15 09:30:00,16.38,16.45,16.35,16.44,53512.0,16.38,16.45,16.35,16.44,53512.0
2019-05-15 09:40:00,16.44,16.47,16.39,16.44,17600.0,16.44,16.47,16.39,16.44,17600.0
2019-05-15 09:50:00,16.45,16.49,16.43,16.49,37120.0,16.45,16.49,16.43,16.49,37120.0
2019-05-15 10:00:00,16.48,16.5,16.46,16.48,26996.0,16.48,16.5,16.46,16.48,26996.0
2019-05-15 10:10:00,16.47,16.54,16.44,16.51,71408.0,16.47,16.54,16.44,16.51,71408.0
2019-05-15 10:20:00,16.51,16.53,16.48,16.53,22372.0,16.51,16.53,16.48,16.53,22372.0
2019-05-15 10:30:00,16.52,16.54,16.51,16.52,44216.0,16.52,16.54,16.51,16.52,44216.0
2019-05-15 10:40:00,16.53,16.55,16.51,16.54,25060.0,16.53,16.55,16.51,16.54,25060.0
2019-05-15 10:50:00,16.56,16.56,16.53,16.55,59420.0,16.56,16.56,16.53,16.55,59420.0
2019-05-15 11:00:00,16.55,16.55,16.53,16.55,63560.0,16.55,16.55,16.53,16.55,63560.0
2019-05-15 11:10:00,16.55,16.57,16.55,16.57,45640.0,16.55,16.57,16.55,16.57,45640.0
2019-05-15 11:20:00,16.57,16.58,16.56,16.57,62000.0,16.57,16.58,16.56,16.57,62000.0
2019-05-15 11:30:00,16.57,16.57,16.54,16.54,71524.0,16.57,16.57,16.54,16.54,71524.0
2019-05-15 11:40:00,16.55,16.56,16.54,16.55,64052.0,16.55,16.56,16.54,16.55,64052.0
2019-05-15 11:50:00,16.56,16.58,16.55,16.58,35336.0,16.56,16.58,16.55,16.58,35336.0
2019-05-15 12:00:00,16.59,16.61,16.58,16.61,66088.0,16.59,16.61,16.58,16.61,66088.0
2019-05-15 12:10:00,16.61,16.61,16.56,16.57,68436.0,16.61,16.61,16.56,16.57,68436.0
2019-05-15 12:20:00,16.57,16.59,16.55,16.57,41748.0,16.57,16.59,16.55,16.57,41748.0
2019-05-15 12:30:00,16.57,16.57,16.54,16.54,49616.0,16.57,16.57,16.54,16.54,49616.0
2019-05-15 12:40:00,16.54,16.57,16.54,16.56,25640.0,16.54,16.57,16.54,16.56,25640.0
2019-05-15 12:50:00,16.56,16.57,16.53,16.54,27468.0,16.56,16.57,16.53,16.54,27468.0
2019-05-15 13:00:00,16.54,16.56,16.53,16.54,25828.0,16.54,16.56,16.53,16.54,25828.0
2019-05-15 13:10:00,16.54,16.57,16.54,16.55,21244.0,16.54,16.57,16.54,16.55,21244.0
2019-05-15 13:20:00,16.54,16.57,16.54,16.56,30376.0,16.54,16.57,16.54,16.56,30376.0
2019-05-15 13:30:00,16.56,16.59,16.56,16.58,25476.0,16.56,16.59,16.56,16.58,25476.0
2019-05-15 13:40:00,16.57,16.58,16.55,16.57,21864.0,16.57,16.58,16.55,16.57,21864.0
2019-05-15 13:50:00,16.57,16.58,16.56,16.57,28996.0,16.57,16.58,16.56,16.57,28996.0
2019-05-15 14:00:00,16.57,16.59,16.57,16.57,27524.0,16.57,16.59,16.57,16.57,27524.0
2019-05-15 14:10:00,16.58,16.58,16.56,16.57,27652.0,16.58,16.58,16.56,16.57,27652.0
2019-05-15 14:20:00,16.57,16.58,16.56,16.57,99956.0,16.57,16.58,16.56,16.57,99956.0
2019-05-15 14:30:00,16.56,16.6,16.56,16.59,63904.0,16.56,16.6,16.56,16.59,63904.0
2019-05-15 14:40:00,16.59,16.6,16.59,16.59,23868.0,16.59,16.6,16.59,16.59,23868.0
2019-05-15 14:50:00,16.6,16.61,16.57,16.58,33996.0,16.6,16.61,16.57,16.58,33996.0
2019-05-15 15:00:00,16.58,16.58,16.56,16.58,51864.0,16.58,16.58,16.56,16.58,51864.0
2019-05-15 15:10:00,16.58,16.59,16.57,16.58,49400.0,16.58,16.59,16.57,16.58,49400.0
2019-05-15 15:20:00,16.58,16.61,16.58,16.6,69752.0,16.58,16.61,16.58,16.6,69752.0
2019-05-15 15:30:00,16.59,16.6,16.58,16.59,63672.0,16.59,16.6,16.58,16.59,63672.0
2019-05-15 15:40:00,16.58,16.59,16.57,16.57,71808.0,16.58,16.59,16.57,16.57,71808.0
2019-05-15 15:50:00,16.58,16.59,16.57,16.58,137304.0,16.58,16.59,16.57,16.58,137304.0
2019-05-16 09:30:00,16.62,16.68,16.62,16.65,38772.0,16.62,16.68,16.62,16.65,38772.0
2019-05-16 09:40:00,16.65,16.69,16.64,16.69,39480.0,16.65,16.69,16.64,16.69,39480.0
2019-05-16 09:50:00,16.69,16.73,16.69,16.73,31520.0,16.69,16.73,16.69,16.73,31520.0
2019-05-16 10:00:00,16.74,16.74,16.7,16.72,35272.0,16.74,16.74,16.7,16.72,35272.0
2019-05-16 10:10:00,16.72,16.75,16.72,16.74,91712.0,16.72,16.75,16.72,16.74,91712.0
2019-05-16 10:20:00,16.74,16.75,16.72,16.75,59016.0,16.74,16.75,16.72,16.75,59016.0
2019-05-16 10:30:00,16.76,16.77,16.75,16.75,48216.0,16.76,16.77,16.75,16.75,48216.0
2019-05-16 10:40:00,16.75,16.76,16.73,16.74,36484.0,16.75,16.76,16.73,16.74,36484.0
2019-05-16 10:50:00,16.74,16.75,16.73,16.75,30800.0,16.74,16.75,16.73,16.75,30800.0
2019-05-16 11:00:00,16.75,16.76,16.73,16.74,49200.0,16.75,16.76,16.73,16.74,49200.0
2019-05-16 11:10:00,16.74,16.77,16.73,16.75,127768.0,16.74,16.77,16.73,16.75,127768.0
2019-05-16 11:20:00,16.75,16.77,16.75,16.75,56856.0,16.75,16.77,16.75,16.75,56856.0
2019-05-16 11:30:00,16.75,16.81,16.75,16.81,99792.0,16.75,16.81,16.75,16.81,99792.0
2019-05-16 11:40:00,16.8,16.82,16.79,16.81,111688.0,16.8,16.82,16.79,16.81,111688.0
2019-05-16 11:50:00,16.81,16.82,16.8,16.82,51812.0,16.81,16.82,16.8,16.82,51812.0
2019-05-16 12:00:00,16.81,16.83,16.81,16.82,100412.0,16.81,16.83,16.81,16.82,100412.0
2019-05-16 12:10:00,16.82,16.85,16.82,16.84,80992.0,16.82,16.85,16.82,16.84,80992.0
2019-05-16 12:20:00,16.84,16.84,16.8,16.82,39440.0,16.84,16.84,16.8,16.82,39440.0
2019-05-16 12:30:00,16.81,16.83,16.8,16.81,54356.0,16.81,16.83,16.8,16.81,54356.0
2019-05-16 12:40:00,16.81,16.81,16.79,16.79,42248.0,16.81,16.81,16.79,16.79,42248.0
2019-05-16 12:50:00,16.8,16.82,16.8,16.81,38632.0,16.8,16.82,16.8,16.81,38632.0
2019-05-16 13:00:00,16.81,16.83,16.79,16.82,94404.0,16.81,16.83,16.79,16.82,94404.0
2019-05-16 13:10:00,16.82,16.84,16.82,16.84,69720.0,16.82,16.84,16.82,16.84,69720.0
2019-05-16 13:20:00,16.84,16.85,16.83,16.84,27576.0,16.84,16.85,16.83,16.84,27576.0
2019-05-16 13:30:00,16.84,16.84,16.83,16.83,65904.0,16.84,16.84,16.83,16.83,65904.0
2019-05-16 13:40:00,16.83,16.83,16.81,16.82,23600.0,16.83,16.83,16.81,16.82,23600.0
2019-05-16 13:50:00,16.81,16.84,16.81,16.83,35236.0,16.81,16.84,16.81,16.83,35236.0
2019-05-16 14:00:00,16.83,16.84,16.82,16.82,40396.0,16.83,16.84,16.82,16.82,40396.0
2019-05-16 14:10:00,16.81,16.82,16.81,16.82,40240.0,16.81,16.82,16.81,16.82,40240.0
2019-05-16 14:20:00,16.82,16.85,16.81,16.84,49024.0,16.82,16.85,16.81,16.84,49024.0
2019-05-16 14:30:00,16.85,16.85,16.84,16.85,69028.0,16.85,16.85,16.84,16.85,69028.0
2019-05-16 14:40:00,16.85,16.85,16.84,16.84,40316.0,16.85,16.85,16.84,16.84,40316.0
2019-05-16 14:50:00,16.83,16.84,16.81,16.82,33692.0,16.83,16.84,16.81,16.82,33692.0
2019-05-16 15:00:00,16.82,16.82,16.78,16.79,33028.0,16.82,16.82,16.78,16.79,33028.0
2019-05-16 15:10:00,16.79,16.79,16.77,16.78,30248.0,16.79,16.79,16.77,16.78,30248.0
2019-05-16 15:20:00,16.78,16.8,16.78,16.8,46376.0,16.78,16.8,16.78,16.8,46376.0
2019-05-16 15:30:00,16.79,16.79,16.78,16.78,85056.0,16.79,16.79,16.78,16.78,85056.0
2019-05-16 15:40:00,16.78,16.79,16.77,16.78,65520.0,16.78,16.79,16.77,16.78,65520.0
2019-05-16 15:50:00,16.78,16.78,16.75,16.77,321168.0,16.78,16.78,16.75,16.77,321168.0
2019-05-17 09:30:00,16.47,16.51,16.43,16.45,253964.0,16.47,16.51,16.43,16.45,253964.0
2019-05-17 09:40:00,16.43,16.46,16.43,16.44,141256.0,16.43,16.46,16.43,16.44,141256.0
2019-05-17 09:50:00,16.44,16.44,16.36,16.4,147532.0,16.44,16.44,16.36,16.4,147532.0
2019-05-17 10:00:00,16.4,16.45,16.38,16.4,90992.0,16.4,16.45,16.38,16.4,90992.0
2019-05-17 10:10:00,16.4,16.4,16.35,16.4,76820.0,16.4,16.4,16.35,16.4,76820.0
2019-05-17 10:20:00,16.4,16.45,16.39,16.43,69148.0,16.4,16.45,16.39,16.43,69148.0
2019-05-17 10:30:00,16.43,16.45,16.41,16.42,52900.0,16.43,16.45,16.41,16.42,52900.0
2019-05-17 10:40:00,16.42,16.45,16.41,16.45,49012.0,16.42,16.45,16.41,16.45,49012.0
2019-05-17 10:50:00,16.46,16.51,16.46,16.47,125420.0,16.46,16.51,16.46,16.47,125420.0
2019-05-17 11:00:00,16.48,16.51,16.47,16.5,66948.0,16.48,16.51,16.47,16.5,66948.0
2019-05-17 11:10:00,16.51,16.52,16.48,16.49,37152.0,16.51,16.52,16.48,16.49,37152.0
2019-05-17 11:20:00,16.49,16.49,16.48,16.49,26152.0,16.49,16.49,16.48,16.49,26152.0
2019-05-17 11:30:00,16.49,16.49,16.45,16.45,28712.0,16.49,16.49,16.45,16.45,28712.0
2019-05-17 11:40:00,16.44,16.47,16.43,16.45,33060.0,16.44,16.47,16.43,16.45,33060.0
2019-05-17 11:50:00,16.45,16.48,16.44,16.47,18736.0,16.45,16.48,16.44,16.47,18736.0
2019-05-17 12:00:00,16.46,16.47,16.44,16.45,27520.0,16.46,16.47,16.44,16.45,27520.0
2019-05-17 12:10:00,16.44,16.46,16.42,16.46,50324.0,16.44,16.46,16.42,16.46,50324.0
2019-05-17 12:20:00,16.45,16.46,16.43,16.43,21632.0,16.45,16.46,16.43,16.43,21632.0
2019-05-17 12:30:00,16.43,16.44,16.41,16.43,47908.0,16.43,16.44,16.41,16.43,47908.0
2019-05-17 12:40:00,16.43,16.46,16.43,16.45,22024.0,16.43,16.46,16.43,16.45,22024.0
2019-05-17 12:50:00,16.45,16.47,16.44,16.45,25916.0,16.45,16.47,16.44,16.45,25916.0
2019-05-17 13:00:00,16.45,16.48,16.45,16.46,32740.0,16.45,16.48,16.45,16.46,32740.0
2019-05-17 13:10:00,16.47,16.48,16.47,16.48,19220.0,16.47,16.48,16.47,16.48,19220.0
2019-05-17 13:20:00,16.48,16.5,16.46,16.47,29180.0,16.48,16.5,16.46,16.47,29180.0
2019-05-17 13:30:00,16.46,16.48,16.45,16.46,49736.0,16.46,16.48,16.45,16.46,49736.0
2019-05-17 13:40:00,16.46,16.48,16.45,16.47,35764.0,16.46,16.48,16.45,16.47,35764.0
2019-05-17 13:50:00,16.47,16.47,16.45,16.47,36632.0,16.47,16.47,16.45,16.47,36632.0
2019-05-17 14:00:00,16.47,16.48,16.47,16.48,15232.0,16.47,16.48,16.47,16.48,15232.0
2019-05-17 14:10:00,16.47,16.47,16.45,16.45,24160.0,16.47,16.47,16.45,16.45,24160.0
2019-05-17 14:20:00,16.46,16.46,16.45,16.45,19252.0,16.46,16.46,16.45,16.45,19252.0
2019-05-17 14:30:00,16.45,16.48,16.45,16.47,33592.0,16.45,16.48,16.45,16.47,33592.0
2019-05-17 14:40:00,16.47,16.48,16.45,16.48,30400.0,16.47,16.48,16.45,16.48,30400.0
2019-05-17 14:50:00,16.48,16.52,16.48,16.52,67972.0,16.48,16.52,16.48,16.52,67972.0
2019-05-17 15:00:00,16.53,16.53,16.47,16.47,194244.0,16.53,16.53,16.47,16.47,194244.0
2019-05-17 15:10:00,16.47,16.48,16.43,16.43,226876.0,16.47,16.48,16.43,16.43,226876.0
2019-05-17 15:20:00,16.43,16.45,16.42,16.42,115964.0,16.43,16.45,16.42,16.42,115964.0
2019-05-17 15:30:00,16.42,16.43,16.37,16.38,85368.0,16.42,16.43,16.37,16.38,85368.0
2019-05-17 15:40:00,16.38,16.4,16.36,16.38,168628.0,16.38,16.4,16.36,16.38,168628.0
2019-05-17 15:50:00,16.38,16.43,16.37,16.4,410284.0,16.38,16.43,16.37,16.4,410284.0
2019-05-20 09:30:00,16.28,16.36,16.25,16.36,125252.0,16.28,16.36,16.25,16.36,125252.0
2019-05-20 09:40:00,16.34,16.35,16.29,16.29,44036.0,16.34,16.35,16.29,16.29,44036.0
2019-05-20 09:50:00,16.29,16.38,16.27,16.38,46964.0,16.29,16.38,16.27,16.38,46964.0
2019-05-20 10:00:00,16.37,16.38,16.32,16.36,48800.0,16.37,16.38,16.32,16.36,48800.0
2019-05-20 10:10:00,16.35,16.38,16.34,16.38,65748.0,16.35,16.38,16.34,16.38,65748.0
2019-05-20 10:20:00,16.38,16.44,16.38,16.43,63604.0,16.38,16.44,16.38,16.43,63604.0
2019-05-20 10:30:00,16.43,16.47,16.41,16.47,45300.0,16.43,16.47,16.41,16.47,45300.0
2019-05-20 10:40:00,16.47,16.49,16.45,16.46,52980.0,16.47,16.49,16.45,16.46,52980.0
2019-05-20 10:50:00,16.45,16.5,16.44,16.49,55820.0,16.45,16.5,16.44,16.49,55820.0
2019-05-20 11:00:00,16.49,16.5,16.46,16.48,97408.0,16.49,16.5,16.46,16.48,97408.0
2019-05-20 11:10:00,16.48,16.51,16.48,16.5,64100.0,16.48,16.51,16.48,16.5,64100.0
2019-05-20 11:20:00,16.5,16.5,16.48,16.49,105744.0,16.5,16.5,16.48,16.49,105744.0
2019-05-20 11:30:00,16.5,16.5,16.43,16.43,492640.0,16.5,16.5,16.43,16.43,492640.0
2019-05-20 11:40:00,16.44,16.48,16.43,16.47,67624.0,16.44,16.48,16.43,16.47,67624.0
2019-05-20 11:50:00,16.47,16.48,16.45,16.48,61900.0,16.47,16.48,16.45,16.48,61900.0
2019-05-20 12:00:00,16.48,16.5,16.46,16.48,186484.0,16.48,16.5,16.46,16.48,186484.0
2019-05-20 12:10:00,16.48,16.53,16.48,16.51,148936.0,16.48,16.53,16.48,16.51,148936.0
2019-05-20 12:20:00,16.51,16.51,16.46,16.46,179820.0,16.51,16.51,16.46,16.46,179820.0
2019-05-20 12:30:00,16.46,16.48,16.45,16.48,96900.0,16.46,16.48,16.45,16.48,96900.0
2019-05-20 12:40:00,16.48,16.48,16.45,16.46,29272.0,16.48,16.48,16.45,16.46,29272.0
2019-05-20 12:50:00,16.46,16.46,16.43,16.44,142464.0,16.46,16.46,16.43,16.44,142464.0
2019-05-20 13:00:00,16.44,16.46,16.43,16.45,74216.0,16.44,16.46,16.43,16.45,74216.0
2019-05-20 13:10:00,16.45,16.46,16.45,16.46,57068.0,16.45,16.46,16.45,16.46,57068.0
2019-05-20 13:20:00,16.46,16.46,16.42,16.43,44332.0,16.46,16.46,16.42,16.43,44332.0
2019-05-20 13:30:00,16.43,16.45,16.43,16.44,34208.0,16.43,16.45,16.43,16.44,34208.0
2019-05-20 13:40:00,16.44,16.45,16.43,16.45,46648.0,16.44,16.45,16.43,16.45,46648.0
2019-05-20 13:50:00,16.45,16.45,16.43,16.43,126268.0,16.45,16.45,16.43,16.43,126268.0
2019-05-20 14:00:00,16.44,16.44,16.43,16.43,39600.0,16.44,16.44,16.43,16.43,39600.0
2019-05-20 14:10:00,16.44,16.45,16.43,16.44,32492.0,16.44,16.45,16.43,16.44,32492.0
2019-05-20 14:20:00,16.44,16.45,16.43,16.43,50212.0,16.44,16.45,16.43,16.43,50212.0
2019-05-20 14:30:00,16.44,16.44,16.38,16.39,123708.0,16.44,16.44,16.38,16.39,123708.0
2019-05-20 14:40:00,16.39,16.41,16.37,16.37,42096.0,16.39,16.41,16.37,16.37,42096.0
2019-05-20 14:50:00,16.37,16.38,16.36,16.38,91536.0,16.37,16.38,16.36,16.38,91536.0
2019-05-20 15:00:00,16.37,16.38,16.34,16.34,97348.0,16.37,16.38,16.34,16.34,97348.0
2019-05-20 15:10:00,16.34,16.35,16.32,16.35,103208.0,16.34,16.35,16.32,16.35,103208.0
2019-05-20 15:20:00,16.35,16.36,16.33,16.35,85220.0,16.35,16.36,16.33,16.35,85220.0
2019-05-20 15:30:00,16.35,16.37,16.34,16.36,114256.0,16.35,16.37,16.34,16.36,114256.0
2019-05-20 15:40:00,16.36,16.36,16.33,16.33,211836.0,16.36,16.36,16.33,16.33,211836.0
2019-05-20 15:50:00,16.33,16.36,16.32,16.34,606312.0,16.33,16.36,16.32,16.34,606312.0
2019-05-21 09:30:00,16.44,16.62,16.42,16.59,197340.0,16.44,16.62,16.42,16.59,197340.0
2019-05-21 09:40:00,16.57,16.62,16.53,16.55,59008.0,16.57,16.62,16.53,16.55,59008.0
2019-05-21 09:50:00,16.54,16.55,16.48,16.49,42668.0,16.54,16.55,16.48,16.49,42668.0
2019-05-21 10:00:00,16.5,16.55,16.5,16.55,87544.0,16.5,16.55,16.5,16.55,87544.0
2019-05-21 10:10:00,16.56,16.57,16.5,16.51,88120.0,16.56,16.57,16.5,16.51,88120.0
2019-05-21 10:20:00,16.51,16.52,16.5,16.51,65240.0,16.51,16.52,16.5,16.51,65240.0
2019-05-21 10:30:00,16.51,16.53,16.5,16.53,43784.0,16.51,16.53,16.5,16.53,43784.0
2019-05-21 10:40:00,16.53,16.54,16.51,16.51,70392.0,16.53,16.54,16.51,16.51,70392.0
2019-05-21 10:50:00,16.51,16.54,16.51,16.51,73592.0,16.51,16.54,16.51,16.51,73592.0
2019-05-21 11:00:00,16.51,16.57,16.51,16.56,240644.0,16.51,16.57,16.51,16.56,240644.0
2019-05-21 11:10:00,16.56,16.57,16.53,16.55,79424.0,16.56,16.57,16.53,16.55,79424.0
2019-05-21 11:20:00,16.55,16.55,16.52,16.54,69072.0,16.55,16.55,16.52,16.54,69072.0
2019-05-21 11:30:00,16.54,16.54,16.5,16.51,50176.0,16.54,16.54,16.5,16.51,50176.0
2019-05-21 11:40:00,16.51,16.51,16.5,16.5,48072.0,16.51,16.51,16.5,16.5,48072.0
2019-05-21 11:50:00,16.5,16.51,16.48,16.5,45516.0,16.5,16.51,16.48,16.5,45516.0
2019-05-21 12:00:00,16.51,16.52,16.5,16.5,50300.0,16.51,16.52,16.5,16.5,50300.0
2019-05-21 12:10:00,16.5,16.5,16.49,16.49,74624.0,16.5,16.5,16.49,16.49,74624.0
2019-05-21 12:20:00,16.5,16.5,16.48,16.48,275664.0,16.5,16.5,16.48,16.48,275664.0
2019-05-21 12:30:00,16.48,16.5,16.47,16.49,85472.0,16.48,16.5,16.47,16.49,85472.0
2019-05-21 12:40:00,16.48,16.48,16.47,16.47,43224.0,16.48,16.48,16.47,16.47,43224.0
2019-05-21 12:50:00,16.47,16.52,16.46,16.47,282456.0,16.47,16.52,16.46,16.47,282456.0
2019-05-21 13:00:00,16.47,16.48,16.47,16.47,61304.0,16.47,16.48,16.47,16.47,61304.0
2019-05-21 13:10:00,16.47,16.52,16.46,16.51,341188.0,16.47,16.52,16.46,16.51,341188.0
2019-05-21 13:20:00,16.51,16.52,16.5,16.51,70708.0,16.51,16.52,16.5,16.51,70708.0
2019-05-21 13:30:00,16.51,16.51,16.48,16.48,64960.0,16.51,16.51,16.48,16.48,64960.0
2019-05-21 13:40:00,16.48,16.51,16.48,16.5,55964.0,16.48,16.51,16.48,16.5,55964.0
2019-05-21 13:50:00,16.49,16.52,16.49,16.5,324028.0,16.49,16.52,16.49,16.5,324028.0
2019-05-21 14:00:00,16.5,16.53,16.5,16.53,31860.0,16.5,16.53,16.5,16.53,31860.0
2019-05-21 14:10:00,16.52,16.53,16.51,16.52,67500.0,16.52,16.53,16.51,16.52,67500.0
2019-05-21 14:20:00,16.52,16.52,16.51,16.52,66572.0,16.52,16.52,16.51,16.52,66572.0
2019-05-21 14:30:00,16.52,16.55,16.5,16.55,336268.0,16.52,16.55,16.5,16.55,336268.0
2019-05-21 14:40:00,16.55,16.56,16.53,16.53,60604.0,16.55,16.56,16.53,16.53,60604.0
2019-05-21 14:50:00,16.53,16.53,16.52,16.52,51544.0,16.53,16.53,16.52,16.52,51544.0
2019-05-21 15:00:00,16.52,16.53,16.5,16.52,63392.0,16.52,16.53,16.5,16.52,63392.0
2019-05-21 15:10:00,16.52,16.53,16.51,16.52,51676.0,16.52,16.53,16.51,16.52,51676.0
2019-05-21 15:20:00,16.52,16.53,16.51,16.53,77976.0,16.52,16.53,16.51,16.53,77976.0
2019-05-21 15:30:00,16.52,16.53,16.51,16.52,109580.0,16.52,16.53,16.51,16.52,109580.0
2019-05-21 15:40:00,16.52,16.52,16.49,16.49,122164.0,16.52,16.52,16.49,16.49,122164.0
2019-05-21 15:50:00,16.5,16.5,16.47,16.49,652848.0,16.5,16.5,16.47,16.49,652848.0
2019-05-22 09:30:00,16.56,16.58,16.51,16.51,236280.0,16.56,16.58,16.51,16.51,236280.0
2019-05-22 09:40:00,16.51,16.55,16.46,16.5,150992.0,16.51,16.55,16.46,16.5,150992.0
2019-05-22 09:50:00,16.5,16.55,16.48,16.54,230788.0,16.5,16.55,16.48,16.54,230788.0
2019-05-22 10:00:00,16.54,16.57,16.49,16.5,202596.0,16.54,16.57,16.49,16.5,202596.0
2019-05-22 10:10:00,16.51,16.55,16.49,16.53,100556.0,16.51,16.55,16.49,16.53,100556.0
2019-05-22 10:20:00,16.52,16.53,16.5,16.52,270092.0,16.52,16.53,16.5,16.52,270092.0
2019-05-22 10:30:00,16.52,16.52,16.47,16.48,119928.0,16.52,16.52,16.47,16.48,119928.0
2019-05-22 10:40:00,16.48,16.49,16.46,16.47,119696.0,16.48,16.49,16.46,16.47,119696.0
2019-05-22 10:50:00,16.47,16.47,16.36,16.36,188196.0,16.47,16.47,16.36,16.36,188196.0
2019-05-22 11:00:00,16.36,16.39,16.35,16.35,166088.0,16.36,16.39,16.35,16.35,166088.0
2019-05-22 11:10:00,16.35,16.36,16.34,16.34,123600.0,16.35,16.36,16.34,16.34,123600.0
2019-05-22 11:20:00,16.34,16.34,16.3,16.34,440896.0,16.34,16.34,16.3,16.34,440896.0
2019-05-22 11:30:00,16.34,16.4,16.34,16.38,119692.0,16.34,16.4,16.34,16.38,119692.0
2019-05-22 11:40:00,16.38,16.4,16.32,16.33,122920.0,16.38,16.4,16.32,16.33,122920.0
2019-05-22 11:50:00,16.32,16.35,16.29,16.3,109496.0,16.32,16.35,16.29,16.3,109496.0
2019-05-22 12:00:00,16.29,16.3,16.27,16.29,149932.0,16.29,16.3,16.27,16.29,149932.0
2019-05-22 12:10:00,16.29,16.32,16.28,16.32,85780.0,16.29,16.32,16.28,16.32,85780.0
2019-05-22 12:20:00,16.31,16.32,16.28,16.28,98856.0,16.31,16.32,16.28,16.28,98856.0
2019-05-22 12:30:00,16.28,16.3,16.28,16.3,69436.0,16.28,16.3,16.28,16.3,69436.0
2019-05-22 12:40:00,16.3,16.3,16.25,16.27,79340.0,16.3,16.3,16.25,16.27,79340.0
2019-05-22 12:50:00,16.27,16.31,16.27,16.28,95348.0,16.27,16.31,16.27,16.28,95348.0
2019-05-22 13:00:00,16.28,16.28,16.25,16.26,87388.0,16.28,16.28,16.25,16.26,87388.0
2019-05-22 13:10:00,16.25,16.26,16.22,16.22,151108.0,16.25,16.26,16.22,16.22,151108.0
2019-05-22 13:20:00,16.22,16.24,16.22,16.22,100316.0,16.22,16.24,16.22,16.22,100316.0
2019-05-22 13:30:00,16.22,16.22,16.19,16.22,129788.0,16.22,16.22,16.19,16.22,129788.0
2019-05-22 13:40:00,16.22,16.27,16.22,16.26,137236.0,16.22,16.27,16.22,16.26,137236.0
2019-05-22 13:50:00,16.26,16.3,16.25,16.28,176584.0,16.26,16.3,16.25,16.28,176584.0
2019-05-22 14:00:00,16.28,16.28,16.24,16.27,113836.0,16.28,16.28,16.24,16.27,113836.0
2019-05-22 14:10:00,16.27,16.27,16.24,16.26,85984.0,16.27,16.27,16.24,16.26,85984.0
2019-05-22 14:20:00,16.26,16.26,16.21,16.22,139480.0,16.26,16.26,16.21,16.22,139480.0
2019-05-22 14:30:00,16.22,16.25,16.19,16.19,311664.0,16.22,16.25,16.19,16.19,311664.0
2019-05-22 14:40:00,16.2,16.24,16.19,16.22,161912.0,16.2,16.24,16.19,16.22,161912.0
2019-05-22 14:50:00,16.21,16.23,16.2,16.23,155044.0,16.21,16.23,16.2,16.23,155044.0
2019-05-22 15:00:00,16.22,16.27,16.2,16.26,219644.0,16.22,16.27,16.2,16.26,219644.0
2019-05-22 15:10:00,16.25,16.27,16.24,16.27,190068.0,16.25,16.27,16.24,16.27,190068.0
2019-05-22 15:20:00,16.27,16.28,16.25,16.25,237744.0,16.27,16.28,16.25,16.25,237744.0
2019-05-22 15:30:00,16.25,16.28,16.24,16.28,243468.0,16.25,16.28,16.24,16.28,243468.0
2019-05-22 15:40:00,16.27,16.28,16.24,16.24,376920.0,16.27,16.28,16.24,16.24,376920.0
2019-05-22 15:50:00,16.24,16.24,16.18,16.2,1136948.0,16.24,16.24,16.18,16.2,1136948.0
2019-05-23 09:30:00,16.91,17.62,16.91,17.46,1374304.0,16.91,17.62,16.91,17.46,1374304.0
2019-05-23 09:40:00,17.48,17.5,17.25,17.41,861088.0,17.48,17.5,17.25,17.41,861088.0
2019-05-23 09:50:00,17.4,17.42,17.16,17.25,672212.0,17.4,17.42,17.16,17.25,672212.0
2019-05-23 10:00:00,17.25,17.36,17.24,17.32,747556.0,17.25,17.36,17.24,17.32,747556.0
2019-05-23 10:10:00,17.31,17.4,17.3,17.35,454908.0,17.31,17.4,17.3,17.35,454908.0
2019-05-23 10:20:00,17.36,17.55,17.35,17.47,732616.0,17.36,17.55,17.35,17.47,732616.0
2019-05-23 10:30:00,17.48,17.58,17.47,17.51,451504.0,17.48,17.58,17.47,17.51,451504.0
2019-05-23 10:40:00,17.53,17.57,17.49,17.5,224304.0,17.53,17.57,17.49,17.5,224304.0
2019-05-23 10:50:00,17.5,17.54,17.44,17.5,196384.0,17.5,17.54,17.44,17.5,196384.0
2019-05-23 11:00:00,17.5,17.55,17.49,17.5,297308.0,17.5,17.55,17.49,17.5,297308.0
2019-05-23 11:10:00,17.51,17.51,17.37,17.41,180096.0,17.51,17.51,17.37,17.41,180096.0
2019-05-23 11:20:00,17.43,17.45,17.36,17.4,307084.0,17.43,17.45,17.36,17.4,307084.0
2019-05-23 11:30:00,17.4,17.43,17.38,17.42,218100.0,17.4,17.43,17.38,17.42,218100.0
2019-05-23 11:40:00,17.41,17.42,17.33,17.35,151948.0,17.41,17.42,17.33,17.35,151948.0
2019-05-23 11:50:00,17.35,17.39,17.29,17.33,138656.0,17.35,17.39,17.29,17.33,138656.0
2019-05-23 12:00:00,17.33,17.35,17.29,17.29,96204.0,17.33,17.35,17.29,17.29,96204.0
2019-05-23 12:10:00,17.3,17.33,17.28,17.29,112724.0,17.3,17.33,17.28,17.29,112724.0
2019-05-23 12:20:00,17.29,17.3,17.24,17.3,144832.0,17.29,17.3,17.24,17.3,144832.0
2019-05-23 12:30:00,17.29,17.3,17.23,17.23,109828.0,17.29,17.3,17.23,17.23,109828.0
2019-05-23 12:40:00,17.24,17.28,17.23,17.25,132760.0,17.24,17.28,17.23,17.25,132760.0
2019-05-23 12:50:00,17.24,17.25,17.17,17.22,285112.0,17.24,17.25,17.17,17.22,285112.0
2019-05-23 13:00:00,17.22,17.25,17.21,17.23,178840.0,17.22,17.25,17.21,17.23,178840.0
2019-05-23 13:10:00,17.23,17.24,17.18,17.23,270528.0,17.23,17.24,17.18,17.23,270528.0
2019-05-23 13:20:00,17.23,17.25,17.16,17.24,321716.0,17.23,17.25,17.16,17.24,321716.0
2019-05-23 13:30:00,17.25,17.27,17.21,17.24,148336.0,17.25,17.27,17.21,17.24,148336.0
2019-05-23 13:40:00,17.24,17.25,17.22,17.25,143524.0,17.24,17.25,17.22,17.25,143524.0
2019-05-23 13:50:00,17.24,17.27,17.23,17.23,138428.0,17.24,17.27,17.23,17.23,138428.0
2019-05-23 14:00:00,17.23,17.26,17.22,17.23,104244.0,17.23,17.26,17.22,17.23,104244.0
2019-05-23 14:10:00,17.23,17.24,17.14,17.2,168032.0,17.23,17.24,17.14,17.2,168032.0
2019-05-23 14:20:00,17.2,17.22,17.18,17.2,181212.0,17.2,17.22,17.18,17.2,181212.0
2019-05-23 14:30:00,17.21,17.27,17.16,17.26,353932.0,17.21,17.27,17.16,17.26,353932.0
2019-05-23 14:40:00,17.27,17.32,17.21,17.29,265864.0,17.27,17.32,17.21,17.29,265864.0
2019-05-23 14:50:00,17.29,17.3,17.24,17.25,271992.0,17.29,17.3,17.24,17.25,271992.0
2019-05-23 15:00:00,17.25,17.27,17.21,17.26,181072.0,17.25,17.27,17.21,17.26,181072.0
2019-05-23 15:10:00,17.25,17.36,17.25,17.33,270092.0,17.25,17.36,17.25,17.33,270092.0
2019-05-23 15:20:00,17.33,17.44,17.33,17.43,217152.0,17.33,17.44,17.33,17.43,217152.0
2019-05-23 15:30:00,17.43,17.43,17.38,17.4,351364.0,17.43,17.43,17.38,17.4,351364.0
2019-05-23 15:40:00,17.4,17.42,17.33,17.41,394164.0,17.4,17.42,17.33,17.41,394164.0
2019-05-23 15:50:00,17.41,17.5,17.41,17.48,741420.0,17.41,17.5,17.41,17.48,741420.0
2019-05-24 09:30:00,17.66,18.04,17.62,17.93,509548.0,17.66,18.04,17.62,17.93,509548.0
2019-05-24 09:40:00,17.9,18.13,17.9,18.09,435116.0,17.9,18.13,17.9,18.09,435116.0
2019-05-24 09:50:00,18.09,18.09,17.96,17.97,120168.0,18.09,18.09,17.96,17.97,120168.0
2019-05-24 10:00:00,17.97,17.97,17.91,17.93,141508.0,17.97,17.97,17.91,17.93,141508.0
2019-05-24 10:10:00,17.93,17.95,17.89,17.95,108300.0,17.93,17.95,17.89,17.95,108300.0
2019-05-24 10:20:00,17.96,17.96,17.9,17.9,131148.0,17.96,17.96,17.9,17.9,131148.0
2019-05-24 10:30:00,17.91,17.91,17.87,17.9,168952.0,17.91,17.91,17.87,17.9,168952.0
2019-05-24 10:40:00,17.9,17.91,17.88,17.88,143860.0,17.9,17.91,17.88,17.88,143860.0
2019-05-24 10:50:00,17.89,17.91,17.79,17.81,135516.0,17.89,17.91,17.79,17.81,135516.0
2019-05-24 11:00:00,17.81,17.82,17.79,17.8,123284.0,17.81,17.82,17.79,17.8,123284.0
2019-05-24 11:10:00,17.81,17.81,17.79,17.79,79020.0,17.81,17.81,17.79,17.79,79020.0
2019-05-24 11:20:00,17.79,17.82,17.78,17.79,140696.0,17.79,17.82,17.78,17.79,140696.0
2019-05-24 11:30:00,17.79,17.8,17.76,17.79,168812.0,17.79,17.8,17.76,17.79,168812.0
2019-05-24 11:40:00,17.79,17.82,17.79,17.81,170492.0,17.79,17.82,17.79,17.81,170492.0
2019-05-24 11:50:00,17.81,17.81,17.77,17.77,96204.0,17.81,17.81,17.77,17.77,96204.0
2019-05-24 12:00:00,17.77,17.77,17.74,17.76,174928.0,17.77,17.77,17.74,17.76,174928.0
2019-05-24 12:10:00,17.76,17.77,17.74,17.75,115332.0,17.76,17.77,17.74,17.75,115332.0
2019-05-24 12:20:00,17.75,17.78,17.74,17.78,130744.0,17.75,17.78,17.74,17.78,130744.0
2019-05-24 12:30:00,17.78,17.83,17.77,17.81,191536.0,17.78,17.83,17.77,17.81,191536.0
2019-05-24 12:40:00,17.81,17.82,17.78,17.81,118088.0,17.81,17.82,17.78,17.81,118088.0
2019-05-24 12:50:00,17.81,17.83,17.8,17.82,131516.0,17.81,17.83,17.8,17.82,131516.0
2019-05-24 13:00:00,17.83,17.83,17.8,17.81,95788.0,17.83,17.83,17.8,17.81,95788.0
2019-05-24 13:10:00,17.81,17.83,17.79,17.8,89760.0,17.81,17.83,17.79,17.8,89760.0
2019-05-24 13:20:00,17.8,17.81,17.76,17.76,95772.0,17.8,17.81,17.76,17.76,95772.0
2019-05-24 13:30:00,17.76,17.79,17.74,17.75,102656.0,17.76,17.79,17.74,17.75,102656.0
2019-05-24 13:40:00,17.75,17.78,17.74,17.78,300416.0,17.75,17.78,17.74,17.78,300416.0
2019-05-24 13:50:00,17.77,17.8,17.77,17.78,62992.0,17.77,17.8,17.77,17.78,62992.0
2019-05-24 14:00:00,17.78,17.79,17.73,17.75,94400.0,17.78,17.79,17.73,17.75,94400.0
2019-05-24 14:10:00,17.75,17.76,17.74,17.75,89500.0,17.75,17.76,17.74,17.75,89500.0
2019-05-24 14:20:00,17.75,17.76,17.73,17.74,91512.0,17.75,17.76,17.73,17.74,91512.0
2019-05-24 14:30:00,17.75,17.79,17.74,17.78,136424.0,17.75,17.79,17.74,17.78,136424.0
2019-05-24 14:40:00,17.78,17.78,17.75,17.76,100572.0,17.78,17.78,17.75,17.76,100572.0
2019-05-24 14:50:00,17.76,17.81,17.76,17.79,87108.0,17.76,17.81,17.76,17.79,87108.0
2019-05-24 15:00:00,17.8,17.81,17.78,17.79,98388.0,17.8,17.81,17.78,17.79,98388.0
2019-05-24 15:10:00,17.79,17.79,17.77,17.78,163816.0,17.79,17.79,17.77,17.78,163816.0
2019-05-24 15:20:00,17.78,17.82,17.77,17.81,105540.0,17.78,17.82,17.77,17.81,105540.0
2019-05-24 15:30:00,17.81,17.81,17.78,17.79,140336.0,17.81,17.81,17.78,17.79,140336.0
2019-05-24 15:40:00,17.79,17.8,17.75,17.75,192512.0,17.79,17.8,17.75,17.75,192512.0
2019-05-24 15:50:00,17.75,17.77,17.73,17.75,534512.0,17.75,17.77,17.73,17.75,534512.0
2019-05-28 09:30:00,17.88,17.96,17.86,17.9,265360.0,17.88,17.96,17.86,17.9,265360.0
2019-05-28 09:40:00,17.89,17.93,17.88,17.91,108340.0,17.89,17.93,17.88,17.91,108340.0
2019-05-28 09:50:00,17.91,18.0,17.89,18.0,114808.0,17.91,18.0,17.89,18.0,114808.0
2019-05-28 10:00:00,18.0,18.02,17.96,17.98,97704.0,18.0,18.02,17.96,17.98,97704.0
2019-05-28 10:10:00,17.98,18.02,17.98,18.02,76464.0,17.98,18.02,17.98,18.02,76464.0
2019-05-28 10:20:00,18.02,18.1,18.01,18.07,120488.0,18.02,18.1,18.01,18.07,120488.0
2019-05-28 10:30:00,18.07,18.08,18.0,18.02,146952.0,18.07,18.08,18.0,18.02,146952.0
2019-05-28 10:40:00,18.02,18.06,18.01,18.02,204576.0,18.02,18.06,18.01,18.02,204576.0
2019-05-28 10:50:00,18.03,18.04,18.02,18.03,61528.0,18.03,18.04,18.02,18.03,61528.0
2019-05-28 11:00:00,18.03,18.09,18.02,18.09,161072.0,18.03,18.09,18.02,18.09,161072.0
2019-05-28 11:10:00,18.09,18.1,18.08,18.08,86644.0,18.09,18.1,18.08,18.08,86644.0
2019-05-28 11:20:00,18.08,18.08,18.05,18.06,54184.0,18.08,18.08,18.05,18.06,54184.0
2019-05-28 11:30:00,18.06,18.09,18.05,18.09,58108.0,18.06,18.09,18.05,18.09,58108.0
2019-05-28 11:40:00,18.09,18.1,18.08,18.08,59296.0,18.09,18.1,18.08,18.08,59296.0
2019-05-28 11:50:00,18.08,18.1,18.06,18.09,70284.0,18.08,18.1,18.06,18.09,70284.0
2019-05-28 12:00:00,18.1,18.12,18.09,18.11,77768.0,18.1,18.12,18.09,18.11,77768.0
2019-05-28 12:10:00,18.11,18.13,18.1,18.12,59516.0,18.11,18.13,18.1,18.12,59516.0
2019-05-28 12:20:00,18.12,18.13,18.11,18.13,60480.0,18.12,18.13,18.11,18.13,60480.0
2019-05-28 12:30:00,18.13,18.15,18.13,18.14,65200.0,18.13,18.15,18.13,18.14,65200.0
2019-05-28 12:40:00,18.14,18.15,18.11,18.11,66480.0,18.14,18.15,18.11,18.11,66480.0
2019-05-28 12:50:00,18.11,18.13,18.11,18.13,52068.0,18.11,18.13,18.11,18.13,52068.0
2019-05-28 13:00:00,18.13,18.13,18.1,18.1,59620.0,18.13,18.13,18.1,18.1,59620.0
2019-05-28 13:10:00,18.1,18.1,18.04,18.04,84460.0,18.1,18.1,18.04,18.04,84460.0
2019-05-28 13:20:00,18.05,18.06,18.03,18.03,51432.0,18.05,18.06,18.03,18.03,51432.0
2019-05-28 13:30:00,18.03,18.05,18.03,18.05,57092.0,18.03,18.05,18.03,18.05,57092.0
2019-05-28 13:40:00,18.04,18.06,18.04,18.05,63392.0,18.04,18.06,18.04,18.05,63392.0
2019-05-28 13:50:00,18.06,18.06,18.05,18.05,74608.0,18.06,18.06,18.05,18.05,74608.0
2019-05-28 14:00:00,18.05,18.05,18.01,18.02,94484.0,18.05,18.05,18.01,18.02,94484.0
2019-05-28 14:10:00,18.02,18.02,18.01,18.01,68096.0,18.02,18.02,18.01,18.01,68096.0
2019-05-28 14:20:00,18.0,18.01,17.96,17.96,92048.0,18.0,18.01,17.96,17.96,92048.0
2019-05-28 14:30:00,17.96,17.97,17.94,17.95,231728.0,17.96,17.97,17.94,17.95,231728.0
2019-05-28 14:40:00,17.95,17.96,17.93,17.94,187060.0,17.95,17.96,17.93,17.94,187060.0
2019-05-28 14:50:00,17.94,17.94,17.91,17.92,95640.0,17.94,17.94,17.91,17.92,95640.0
2019-05-28 15:00:00,17.91,17.92,17.88,17.91,107364.0,17.91,17.92,17.88,17.91,107364.0
2019-05-28 15:10:00,17.91,17.93,17.9,17.93,97340.0,17.91,17.93,17.9,17.93,97340.0
2019-05-28 15:20:00,17.93,17.95,17.92,17.93,135768.0,17.93,17.95,17.92,17.93,135768.0
2019-05-28 15:30:00,17.93,17.94,17.91,17.92,111556.0,17.93,17.94,17.91,17.92,111556.0
2019-05-28 15:40:00,17.91,17.93,17.89,17.92,181952.0,17.91,17.93,17.89,17.92,181952.0
2019-05-28 15:50:00,17.92,17.93,17.91,17.93,739900.0,17.92,17.93,17.91,17.93,739900.0
2019-05-29 09:30:00,17.8,17.82,17.7,17.7,115308.0,17.8,17.82,17.7,17.7,115308.0
2019-05-29 09:40:00,17.69,17.74,17.65,17.71,66396.0,17.69,17.74,17.65,17.71,66396.0
2019-05-29 09:50:00,17.69,17.78,17.68,17.77,90032.0,17.69,17.78,17.68,17.77,90032.0
2019-05-29 10:00:00,17.77,17.8,17.75,17.8,73640.0,17.77,17.8,17.75,17.8,73640.0
2019-05-29 10:10:00,17.81,17.81,17.78,17.79,43796.0,17.81,17.81,17.78,17.79,43796.0
2019-05-29 10:20:00,17.79,17.82,17.78,17.8,57724.0,17.79,17.82,17.78,17.8,57724.0
2019-05-29 10:30:00,17.8,17.83,17.77,17.79,63504.0,17.8,17.83,17.77,17.79,63504.0
2019-05-29 10:40:00,17.77,17.78,17.75,17.76,26052.0,17.77,17.78,17.75,17.76,26052.0
2019-05-29 10:50:00,17.77,17.79,17.75,17.79,48520.0,17.77,17.79,17.75,17.79,48520.0
2019-05-29 11:00:00,17.79,17.82,17.78,17.81,74888.0,17.79,17.82,17.78,17.81,74888.0
2019-05-29 11:10:00,17.81,17.81,17.77,17.8,69976.0,17.81,17.81,17.77,17.8,69976.0
2019-05-29 11:20:00,17.79,17.81,17.76,17.77,47400.0,17.79,17.81,17.76,17.77,47400.0
2019-05-29 11:30:00,17.78,17.79,17.75,17.75,65684.0,17.78,17.79,17.75,17.75,65684.0
2019-05-29 11:40:00,17.76,17.77,17.72,17.74,75668.0,17.76,17.77,17.72,17.74,75668.0
2019-05-29 11:50:00,17.73,17.75,17.7,17.7,92748.0,17.73,17.75,17.7,17.7,92748.0
2019-05-29 12:00:00,17.7,17.74,17.69,17.73,78412.0,17.7,17.74,17.69,17.73,78412.0
2019-05-29 12:10:00,17.73,17.73,17.69,17.69,68920.0,17.73,17.73,17.69,17.69,68920.0
2019-05-29 12:20:00,17.69,17.72,17.68,17.7,87612.0,17.69,17.72,17.68,17.7,87612.0
2019-05-29 12:30:00,17.7,17.73,17.67,17.69,110284.0,17.7,17.73,17.67,17.69,110284.0
2019-05-29 12:40:00,17.68,17.74,17.68,17.73,170436.0,17.68,17.74,17.68,17.73,170436.0
2019-05-29 12:50:00,17.73,17.75,17.71,17.72,65240.0,17.73,17.75,17.71,17.72,65240.0
2019-05-29 13:00:00,17.71,17.73,17.69,17.73,48412.0,17.71,17.73,17.69,17.73,48412.0
2019-05-29 13:10:00,17.74,17.78,17.72,17.73,71864.0,17.74,17.78,17.72,17.73,71864.0
2019-05-29 13:20:00,17.73,17.74,17.72,17.74,50676.0,17.73,17.74,17.72,17.74,50676.0
2019-05-29 13:30:00,17.74,17.75,17.73,17.75,60644.0,17.74,17.75,17.73,17.75,60644.0
2019-05-29 13:40:00,17.75,17.77,17.73,17.75,83108.0,17.75,17.77,17.73,17.75,83108.0
2019-05-29 13:50:00,17.75,17.75,17.73,17.73,54928.0,17.75,17.75,17.73,17.73,54928.0
2019-05-29 14:00:00,17.73,17.74,17.73,17.73,36468.0,17.73,17.74,17.73,17.73,36468.0
2019-05-29 14:10:00,17.72,17.73,17.7,17.72,37432.0,17.72,17.73,17.7,17.72,37432.0
2019-05-29 14:20:00,17.72,17.76,17.72,17.75,56284.0,17.72,17.76,17.72,17.75,56284.0
2019-05-29 14:30:00,17.75,17.75,17.68,17.68,60780.0,17.75,17.75,17.68,17.68,60780.0
2019-05-29 14:40:00,17.68,17.68,17.65,17.66,76280.0,17.68,17.68,17.65,17.66,76280.0
2019-05-29 14:50:00,17.66,17.67,17.64,17.67,56252.0,17.66,17.67,17.64,17.67,56252.0
2019-05-29 15:00:00,17.67,17.67,17.62,17.65,181772.0,17.67,17.67,17.62,17.65,181772.0
2019-05-29 15:10:00,17.65,17.66,17.61,17.61,134524.0,17.65,17.66,17.61,17.61,134524.0
2019-05-29 15:20:00,17.61,17.63,17.6,17.62,124576.0,17.61,17.63,17.6,17.62,124576.0
2019-05-29 15:30:00,17.62,17.65,17.59,17.65,168740.0,17.62,17.65,17.59,17.65,168740.0
2019-05-29 15:40:00,17.65,17.67,17.62,17.63,164304.0,17.65,17.67,17.62,17.63,164304.0
2019-05-29 15:50:00,17.63,17.64,17.59,17.62,504028.0,17.63,17.64,17.59,17.62,504028.0
2019-05-30 09:30:00,17.63,17.73,17.5,17.72,84276.0,17.63,17.73,17.5,17.72,84276.0
2019-05-30 09:40:00,17.73,17.75,17.71,17.73,24936.0,17.73,17.75,17.71,17.73,24936.0
2019-05-30 09:50:00,17.75,17.78,17.74,17.77,94876.0,17.75,17.78,17.74,17.77,94876.0
2019-05-30 10:00:00,17.77,17.8,17.76,17.79,87972.0,17.77,17.8,17.76,17.79,87972.0
2019-05-30 10:10:00,17.78,17.84,17.75,17.83,68828.0,17.78,17.84,17.75,17.83,68828.0
2019-05-30 10:20:00,17.84,17.84,17.81,17.82,27248.0,17.84,17.84,17.81,17.82,27248.0
2019-05-30 10:30:00,17.82,17.89,17.81,17.89,49276.0,17.82,17.89,17.81,17.89,49276.0
2019-05-30 10:40:00,17.89,17.91,17.87,17.91,29492.0,17.89,17.91,17.87,17.91,29492.0
2019-05-30 10:50:00,17.91,17.91,17.86,17.89,36776.0,17.91,17.91,17.86,17.89,36776.0
2019-05-30 11:00:00,17.9,17.91,17.88,17.91,51152.0,17.9,17.91,17.88,17.91,51152.0
2019-05-30 11:10:00,17.91,17.97,17.91,17.97,44420.0,17.91,17.97,17.91,17.97,44420.0
2019-05-30 11:20:00,17.97,17.97,17.93,17.93,70392.0,17.97,17.97,17.93,17.93,70392.0
2019-05-30 11:30:00,17.94,17.95,17.9,17.91,84708.0,17.94,17.95,17.9,17.91,84708.0
2019-05-30 11:40:00,17.91,17.93,17.9,17.91,51144.0,17.91,17.93,17.9,17.91,51144.0
2019-05-30 11:50:00,17.91,17.91,17.86,17.87,81152.0,17.91,17.91,17.86,17.87,81152.0
2019-05-30 12:00:00,17.88,17.88,17.86,17.86,68980.0,17.88,17.88,17.86,17.86,68980.0
2019-05-30 12:10:00,17.86,17.88,17.84,17.88,43996.0,17.86,17.88,17.84,17.88,43996.0
2019-05-30 12:20:00,17.87,17.91,17.87,17.88,48276.0,17.87,17.91,17.87,17.88,48276.0
2019-05-30 12:30:00,17.88,17.9,17.86,17.88,85196.0,17.88,17.9,17.86,17.88,85196.0
2019-05-30 12:40:00,17.88,17.89,17.87,17.88,76076.0,17.88,17.89,17.87,17.88,76076.0
2019-05-30 12:50:00,17.88,17.92,17.88,17.91,110140.0,17.88,17.92,17.88,17.91,110140.0
2019-05-30 13:00:00,17.91,17.91,17.89,17.89,60868.0,17.91,17.91,17.89,17.89,60868.0
2019-05-30 13:10:00,17.89,17.9,17.87,17.88,54020.0,17.89,17.9,17.87,17.88,54020.0
2019-05-30 13:20:00,17.88,17.88,17.83,17.84,60772.0,17.88,17.88,17.83,17.84,60772.0
2019-05-30 13:30:00,17.84,17.85,17.83,17.84,93572.0,17.84,17.85,17.83,17.84,93572.0
2019-05-30 13:40:00,17.84,17.85,17.82,17.85,50136.0,17.84,17.85,17.82,17.85,50136.0
2019-05-30 13:50:00,17.84,17.86,17.84,17.86,42172.0,17.84,17.86,17.84,17.86,42172.0
2019-05-30 14:00:00,17.86,17.87,17.84,17.84,75868.0,17.86,17.87,17.84,17.84,75868.0
2019-05-30 14:10:00,17.85,17.86,17.84,17.85,74172.0,17.85,17.86,17.84,17.85,74172.0
2019-05-30 14:20:00,17.84,17.86,17.81,17.81,82852.0,17.84,17.86,17.81,17.81,82852.0
2019-05-30 14:30:00,17.81,17.81,17.76,17.78,54100.0,17.81,17.81,17.76,17.78,54100.0
2019-05-30 14:40:00,17.78,17.82,17.78,17.81,78308.0,17.78,17.82,17.78,17.81,78308.0
2019-05-30 14:50:00,17.82,17.84,17.81,17.84,125796.0,17.82,17.84,17.81,17.84,125796.0
2019-05-30 15:00:00,17.84,17.85,17.82,17.84,147148.0,17.84,17.85,17.82,17.84,147148.0
2019-05-30 15:10:00,17.83,17.84,17.82,17.82,133368.0,17.83,17.84,17.82,17.82,133368.0
2019-05-30 15:20:00,17.82,17.85,17.82,17.84,201424.0,17.82,17.85,17.82,17.84,201424.0
2019-05-30 15:30:00,17.84,17.88,17.81,17.86,190040.0,17.84,17.88,17.81,17.86,190040.0
2019-05-30 15:40:00,17.87,17.9,17.86,17.89,170324.0,17.87,17.9,17.86,17.89,170324.0
2019-05-30 15:50:00,17.89,17.9,17.87,17.89,305924.0,17.89,17.9,17.87,17.89,305924.0
2019-05-31 09:30:00,17.72,17.8,17.68,17.75,65476.0,17.72,17.8,17.68,17.75,65476.0
2019-05-31 09:40:00,17.74,17.74,17.69,17.7,25232.0,17.74,17.74,17.69,17.7,25232.0
2019-05-31 09:50:00,17.7,17.79,17.7,17.78,35516.0,17.7,17.79,17.7,17.78,35516.0
2019-05-31 10:00:00,17.79,17.83,17.77,17.82,57264.0,17.79,17.83,17.77,17.82,57264.0
2019-05-31 10:10:00,17.82,17.83,17.79,17.81,48036.0,17.82,17.83,17.79,17.81,48036.0
2019-05-31 10:20:00,17.82,17.87,17.82,17.85,69352.0,17.82,17.87,17.82,17.85,69352.0
2019-05-31 10:30:00,17.85,17.86,17.82,17.83,100520.0,17.85,17.86,17.82,17.83,100520.0
2019-05-31 10:40:00,17.83,17.84,17.79,17.82,82296.0,17.83,17.84,17.79,17.82,82296.0
2019-05-31 10:50:00,17.82,17.84,17.8,17.83,43508.0,17.82,17.84,17.8,17.83,43508.0
2019-05-31 11:00:00,17.84,17.84,17.81,17.81,61224.0,17.84,17.84,17.81,17.81,61224.0
2019-05-31 11:10:00,17.81,17.83,17.81,17.83,51828.0,17.81,17.83,17.81,17.83,51828.0
2019-05-31 11:20:00,17.83,17.84,17.8,17.81,71036.0,17.83,17.84,17.8,17.81,71036.0
2019-05-31 11:30:00,17.81,17.83,17.8,17.81,123924.0,17.81,17.83,17.8,17.81,123924.0
2019-05-31 11:40:00,17.81,17.9,17.81,17.89,189040.0,17.81,17.9,17.81,17.89,189040.0
2019-05-31 11:50:00,17.89,17.91,17.87,17.9,70424.0,17.89,17.91,17.87,17.9,70424.0
2019-05-31 12:00:00,17.9,17.92,17.88,17.88,87548.0,17.9,17.92,17.88,17.88,87548.0
2019-05-31 12:10:00,17.88,17.89,17.87,17.88,50712.0,17.88,17.89,17.87,17.88,50712.0
2019-05-31 12:20:00,17.88,17.88,17.82,17.84,79116.0,17.88,17.88,17.82,17.84,79116.0
2019-05-31 12:30:00,17.85,17.86,17.83,17.85,32304.0,17.85,17.86,17.83,17.85,32304.0
2019-05-31 12:40:00,17.86,17.89,17.86,17.88,53668.0,17.86,17.89,17.86,17.88,53668.0
2019-05-31 12:50:00,17.89,17.91,17.89,17.89,28416.0,17.89,17.91,17.89,17.89,28416.0
2019-05-31 13:00:00,17.89,17.91,17.89,17.9,34584.0,17.89,17.91,17.89,17.9,34584.0
2019-05-31 13:10:00,17.9,17.93,17.9,17.92,31000.0,17.9,17.93,17.9,17.92,31000.0
2019-05-31 13:20:00,17.93,17.94,17.92,17.94,36664.0,17.93,17.94,17.92,17.94,36664.0
2019-05-31 13:30:00,17.94,17.95,17.93,17.95,71420.0,17.94,17.95,17.93,17.95,71420.0
2019-05-31 13:40:00,17.95,17.95,17.94,17.94,36228.0,17.95,17.95,17.94,17.94,36228.0
2019-05-31 13:50:00,17.94,17.95,17.92,17.95,83484.0,17.94,17.95,17.92,17.95,83484.0
2019-05-31 14:00:00,17.95,17.95,17.89,17.9,39884.0,17.95,17.95,17.89,17.9,39884.0
2019-05-31 14:10:00,17.89,17.9,17.86,17.87,33788.0,17.89,17.9,17.86,17.87,33788.0
2019-05-31 14:20:00,17.86,17.87,17.84,17.85,36696.0,17.86,17.87,17.84,17.85,36696.0
2019-05-31 14:30:00,17.85,17.85,17.82,17.83,32752.0,17.85,17.85,17.82,17.83,32752.0
2019-05-31 14:40:00,17.83,17.89,17.83,17.86,65400.0,17.83,17.89,17.83,17.86,65400.0
2019-05-31 14:50:00,17.86,17.88,17.86,17.86,44272.0,17.86,17.88,17.86,17.86,44272.0
2019-05-31 15:00:00,17.86,17.86,17.84,17.85,39692.0,17.86,17.86,17.84,17.85,39692.0
2019-05-31 15:10:00,17.85,17.87,17.85,17.86,97364.0,17.85,17.87,17.85,17.86,97364.0
2019-05-31 15:20:00,17.86,17.88,17.85,17.88,108684.0,17.86,17.88,17.85,17.88,108684.0
2019-05-31 15:30:00,17.87,17.89,17.84,17.85,188500.0,17.87,17.89,17.84,17.85,188500.0
2019-05-31 15:40:00,17.85,17.87,17.84,17.86,162920.0,17.85,17.87,17.84,17.86,162920.0
2019-05-31 15:50:00,17.86,17.9,17.86,17.87,424800.0,17.86,17.9,17.86,17.87,424800.0
2019-06-03 09:30:00,17.88,18.0,17.84,17.94,72696.0,17.88,18.0,17.84,17.94,72696.0
2019-06-03 09:40:00,17.95,17.95,17.8,17.82,37312.0,17.95,17.95,17.8,17.82,37312.0
2019-06-03 09:50:00,17.82,17.86,17.81,17.81,182600.0,17.82,17.86,17.81,17.81,182600.0
2019-06-03 10:00:00,17.81,17.81,17.73,17.79,158304.0,17.81,17.81,17.73,17.79,158304.0
2019-06-03 10:10:00,17.8,17.88,17.8,17.88,58196.0,17.8,17.88,17.8,17.88,58196.0
2019-06-03 10:20:00,17.88,17.95,17.87,17.92,45532.0,17.88,17.95,17.87,17.92,45532.0
2019-06-03 10:30:00,17.93,17.94,17.9,17.94,103140.0,17.93,17.94,17.9,17.94,103140.0
2019-06-03 10:40:00,17.93,17.95,17.89,17.91,52252.0,17.93,17.95,17.89,17.91,52252.0
2019-06-03 10:50:00,17.91,17.95,17.9,17.95,96276.0,17.91,17.95,17.9,17.95,96276.0
2019-06-03 11:00:00,17.94,17.96,17.91,17.92,59380.0,17.94,17.96,17.91,17.92,59380.0
2019-06-03 11:10:00,17.92,17.95,17.91,17.95,124668.0,17.92,17.95,17.91,17.95,124668.0
2019-06-03 11:20:00,17.95,17.98,17.92,17.93,97336.0,17.95,17.98,17.92,17.93,97336.0
2019-06-03 11:30:00,17.93,17.93,17.88,17.9,92048.0,17.93,17.93,17.88,17.9,92048.0
2019-06-03 11:40:00,17.89,17.98,17.88,17.96,226344.0,17.89,17.98,17.88,17.96,226344.0
2019-06-03 11:50:00,17.97,17.97,17.86,17.87,70216.0,17.97,17.97,17.86,17.87,70216.0
2019-06-03 12:00:00,17.88,17.9,17.87,17.87,80192.0,17.88,17.9,17.87,17.87,80192.0
2019-06-03 12:10:00,17.87,17.88,17.83,17.84,94324.0,17.87,17.88,17.83,17.84,94324.0
2019-06-03 12:20:00,17.84,17.84,17.76,17.77,53592.0,17.84,17.84,17.76,17.77,53592.0
2019-06-03 12:30:00,17.78,17.81,17.75,17.8,41160.0,17.78,17.81,17.75,17.8,41160.0
2019-06-03 12:40:00,17.8,17.85,17.78,17.85,35540.0,17.8,17.85,17.78,17.85,35540.0
2019-06-03 12:50:00,17.85,17.89,17.83,17.84,266704.0,17.85,17.89,17.83,17.84,266704.0
2019-06-03 13:00:00,17.85,17.85,17.8,17.85,95580.0,17.85,17.85,17.8,17.85,95580.0
2019-06-03 13:10:00,17.86,17.88,17.84,17.85,53016.0,17.86,17.88,17.84,17.85,53016.0
2019-06-03 13:20:00,17.85,17.93,17.83,17.87,105692.0,17.85,17.93,17.83,17.87,105692.0
2019-06-03 13:30:00,17.87,17.87,17.79,17.79,39060.0,17.87,17.87,17.79,17.79,39060.0
2019-06-03 13:40:00,17.79,17.85,17.79,17.82,65960.0,17.79,17.85,17.79,17.82,65960.0
2019-06-03 13:50:00,17.82,17.87,17.8,17.87,71032.0,17.82,17.87,17.8,17.87,71032.0
2019-06-03 14:00:00,17.88,17.89,17.86,17.89,20092.0,17.88,17.89,17.86,17.89,20092.0
2019-06-03 14:10:00,17.88,17.89,17.84,17.84,31484.0,17.88,17.89,17.84,17.84,31484.0
2019-06-03 14:20:00,17.84,17.85,17.81,17.83,97660.0,17.84,17.85,17.81,17.83,97660.0
2019-06-03 14:30:00,17.83,17.84,17.8,17.82,41052.0,17.83,17.84,17.8,17.82,41052.0
2019-06-03 14:40:00,17.82,17.83,17.8,17.81,67848.0,17.82,17.83,17.8,17.81,67848.0
2019-06-03 14:50:00,17.8,17.81,17.76,17.78,70384.0,17.8,17.81,17.76,17.78,70384.0
2019-06-03 15:00:00,17.79,17.79,17.75,17.76,48944.0,17.79,17.79,17.75,17.76,48944.0
2019-06-03 15:10:00,17.76,17.81,17.74,17.78,97124.0,17.76,17.81,17.74,17.78,97124.0
2019-06-03 15:20:00,17.78,17.81,17.75,17.77,81764.0,17.78,17.81,17.75,17.77,81764.0
2019-06-03 15:30:00,17.77,17.79,17.75,17.78,149652.0,17.77,17.79,17.75,17.78,149652.0
2019-06-03 15:40:00,17.78,17.81,17.78,17.78,173764.0,17.78,17.81,17.78,17.78,173764.0
2019-06-03 15:50:00,17.78,17.85,17.78,17.82,475960.0,17.78,17.85,17.78,17.82,475960.0
2019-06-04 09:30:00,17.96,17.97,17.88,17.93,93308.0,17.96,17.97,17.88,17.93,93308.0
2019-06-04 09:40:00,17.94,17.96,17.88,17.88,45948.0,17.94,17.96,17.88,17.88,45948.0
2019-06-04 09:50:00,17.89,17.91,17.86,17.88,93444.0,17.89,17.91,17.86,17.88,93444.0
2019-06-04 10:00:00,17.88,17.9,17.87,17.88,40108.0,17.88,17.9,17.87,17.88,40108.0
2019-06-04 10:10:00,17.87,17.95,17.87,17.95,38492.0,17.87,17.95,17.87,17.95,38492.0
2019-06-04 10:20:00,17.95,17.99,17.93,17.98,67944.0,17.95,17.99,17.93,17.98,67944.0
2019-06-04 10:30:00,17.98,18.0,17.92,17.93,56136.0,17.98,18.0,17.92,17.93,56136.0
2019-06-04 10:40:00,17.93,17.96,17.91,17.95,47192.0,17.93,17.96,17.91,17.95,47192.0
2019-06-04 10:50:00,17.95,17.98,17.94,17.96,50288.0,17.95,17.98,17.94,17.96,50288.0
2019-06-04 11:00:00,17.95,18.03,17.95,18.02,61592.0,17.95,18.03,17.95,18.02,61592.0
2019-06-04 11:10:00,18.02,18.02,17.99,18.0,49956.0,18.02,18.02,17.99,18.0,49956.0
2019-06-04 11:20:00,18.0,18.03,18.0,18.03,70388.0,18.0,18.03,18.0,18.03,70388.0
2019-06-04 11:30:00,18.03,18.03,18.01,18.01,35236.0,18.03,18.03,18.01,18.01,35236.0
2019-06-04 11:40:00,18.02,18.04,18.01,18.04,41292.0,18.02,18.04,18.01,18.04,41292.0
2019-06-04 11:50:00,18.04,18.06,18.03,18.05,43208.0,18.04,18.06,18.03,18.05,43208.0
2019-06-04 12:00:00,18.05,18.05,18.03,18.04,40144.0,18.05,18.05,18.03,18.04,40144.0
2019-06-04 12:10:00,18.04,18.07,18.03,18.06,74276.0,18.04,18.07,18.03,18.06,74276.0
2019-06-04 12:20:00,18.06,18.06,18.04,18.05,70040.0,18.06,18.06,18.04,18.05,70040.0
2019-06-04 12:30:00,18.06,18.06,18.04,18.05,38880.0,18.06,18.06,18.04,18.05,38880.0
2019-06-04 12:40:00,18.05,18.1,18.05,18.1,86064.0,18.05,18.1,18.05,18.1,86064.0
2019-06-04 12:50:00,18.1,18.13,18.1,18.12,86052.0,18.1,18.13,18.1,18.12,86052.0
2019-06-04 13:00:00,18.13,18.14,18.12,18.13,74512.0,18.13,18.14,18.12,18.13,74512.0
2019-06-04 13:10:00,18.13,18.14,18.1,18.11,82972.0,18.13,18.14,18.1,18.11,82972.0
2019-06-04 13:20:00,18.1,18.13,18.1,18.13,64900.0,18.1,18.13,18.1,18.13,64900.0
2019-06-04 13:30:00,18.13,18.14,18.11,18.13,101696.0,18.13,18.14,18.11,18.13,101696.0
2019-06-04 13:40:00,18.11,18.11,18.09,18.1,38376.0,18.11,18.11,18.09,18.1,38376.0
2019-06-04 13:50:00,18.1,18.11,18.08,18.11,75076.0,18.1,18.11,18.08,18.11,75076.0
2019-06-04 14:00:00,18.11,18.11,18.06,18.07,68796.0,18.11,18.11,18.06,18.07,68796.0
2019-06-04 14:10:00,18.08,18.08,18.04,18.04,114244.0,18.08,18.08,18.04,18.04,114244.0
2019-06-04 14:20:00,18.04,18.05,18.03,18.04,62664.0,18.04,18.05,18.03,18.04,62664.0
2019-06-04 14:30:00,18.04,18.04,18.03,18.04,45820.0,18.04,18.04,18.03,18.04,45820.0
2019-06-04 14:40:00,18.04,18.06,18.04,18.05,40572.0,18.04,18.06,18.04,18.05,40572.0
2019-06-04 14:50:00,18.05,18.06,18.03,18.03,82912.0,18.05,18.06,18.03,18.03,82912.0
2019-06-04 15:00:00,18.03,18.06,18.03,18.05,88664.0,18.03,18.06,18.03,18.05,88664.0
2019-06-04 15:10:00,18.05,18.08,18.05,18.07,79988.0,18.05,18.08,18.05,18.07,79988.0
2019-06-04 15:20:00,18.08,18.09,18.06,18.09,87976.0,18.08,18.09,18.06,18.09,87976.0
2019-06-04 15:30:00,18.09,18.09,18.06,18.08,136788.0,18.09,18.09,18.06,18.08,136788.0
2019-06-04 15:40:00,18.08,18.08,18.06,18.07,102396.0,18.08,18.08,18.06,18.07,102396.0
2019-06-04 15:50:00,18.08,18.1,18.07,18.09,510164.0,18.08,18.1,18.07,18.09,510164.0
2019-06-05 09:30:00,18.28,18.38,18.27,18.35,146388.0,18.28,18.38,18.27,18.35,146388.0
2019-06-05 09:40:00,18.36,18.36,18.28,18.31,58228.0,18.36,18.36,18.28,18.31,58228.0
2019-06-05 09:50:00,18.3,18.34,18.23,18.34,74748.0,18.3,18.34,18.23,18.34,74748.0
2019-06-05 10:00:00,18.34,18.36,18.25,18.25,106840.0,18.34,18.36,18.25,18.25,106840.0
2019-06-05 10:10:00,18.26,18.28,18.23,18.24,55552.0,18.26,18.28,18.23,18.24,55552.0
2019-06-05 10:20:00,18.25,18.28,18.22,18.22,66840.0,18.25,18.28,18.22,18.22,66840.0
2019-06-05 10:30:00,18.23,18.25,18.2,18.23,81816.0,18.23,18.25,18.2,18.23,81816.0
2019-06-05 10:40:00,18.24,18.25,18.24,18.24,47128.0,18.24,18.25,18.24,18.24,47128.0
2019-06-05 10:50:00,18.24,18.26,18.23,18.26,58292.0,18.24,18.26,18.23,18.26,58292.0
2019-06-05 11:00:00,18.25,18.29,18.24,18.25,72232.0,18.25,18.29,18.24,18.25,72232.0
2019-06-05 11:10:00,18.25,18.25,18.24,18.25,76256.0,18.25,18.25,18.24,18.25,76256.0
2019-06-05 11:20:00,18.25,18.29,18.25,18.27,72540.0,18.25,18.29,18.25,18.27,72540.0
2019-06-05 11:30:00,18.28,18.28,18.25,18.25,40372.0,18.28,18.28,18.25,18.25,40372.0
2019-06-05 11:40:00,18.25,18.27,18.24,18.25,48648.0,18.25,18.27,18.24,18.25,48648.0
2019-06-05 11:50:00,18.25,18.28,18.25,18.28,39160.0,18.25,18.28,18.25,18.28,39160.0
2019-06-05 12:00:00,18.28,18.28,18.24,18.24,46880.0,18.28,18.28,18.24,18.24,46880.0
2019-06-05 12:10:00,18.23,18.25,18.23,18.24,31276.0,18.23,18.25,18.23,18.24,31276.0
2019-06-05 12:20:00,18.25,18.27,18.25,18.26,38720.0,18.25,18.27,18.25,18.26,38720.0
2019-06-05 12:30:00,18.27,18.27,18.23,18.23,38140.0,18.27,18.27,18.23,18.23,38140.0
2019-06-05 12:40:00,18.23,18.23,18.21,18.21,53680.0,18.23,18.23,18.21,18.21,53680.0
2019-06-05 12:50:00,18.21,18.24,18.21,18.21,86820.0,18.21,18.24,18.21,18.21,86820.0
2019-06-05 13:00:00,18.21,18.25,18.21,18.25,38752.0,18.21,18.25,18.21,18.25,38752.0
2019-06-05 13:10:00,18.25,18.25,18.22,18.24,37004.0,18.25,18.25,18.22,18.24,37004.0
2019-06-05 13:20:00,18.23,18.23,18.22,18.22,38280.0,18.23,18.23,18.22,18.22,38280.0
2019-06-05 13:30:00,18.22,18.24,18.22,18.24,25476.0,18.22,18.24,18.22,18.24,25476.0
2019-06-05 13:40:00,18.24,18.24,18.21,18.23,54796.0,18.24,18.24,18.21,18.23,54796.0
2019-06-05 13:50:00,18.23,18.25,18.22,18.24,37988.0,18.23,18.25,18.22,18.24,37988.0
2019-06-05 14:00:00,18.24,18.26,18.24,18.26,65900.0,18.24,18.26,18.24,18.26,65900.0
2019-06-05 14:10:00,18.26,18.27,18.22,18.22,38132.0,18.26,18.27,18.22,18.22,38132.0
2019-06-05 14:20:00,18.22,18.25,18.22,18.25,44660.0,18.22,18.25,18.22,18.25,44660.0
2019-06-05 14:30:00,18.25,18.25,18.24,18.25,56884.0,18.25,18.25,18.24,18.25,56884.0
2019-06-05 14:40:00,18.25,18.25,18.23,18.23,63740.0,18.25,18.25,18.23,18.23,63740.0
2019-06-05 14:50:00,18.23,18.23,18.22,18.23,29360.0,18.23,18.23,18.22,18.23,29360.0
2019-06-05 15:00:00,18.23,18.25,18.22,18.24,57400.0,18.23,18.25,18.22,18.24,57400.0
2019-06-05 15:10:00,18.24,18.26,18.24,18.25,37908.0,18.24,18.26,18.24,18.25,37908.0
2019-06-05 15:20:00,18.25,18.26,18.24,18.24,78588.0,18.25,18.26,18.24,18.24,78588.0
2019-06-05 15:30:00,18.24,18.24,18.21,18.24,84620.0,18.24,18.24,18.21,18.24,84620.0
2019-06-05 15:40:00,18.24,18.25,18.23,18.25,152620.0,18.24,18.25,18.23,18.25,152620.0
2019-06-05 15:50:00,18.25,18.3,18.24,18.27,1031308.0,18.25,18.3,18.24,18.27,1031308.0
2019-06-06 09:30:00,18.36,18.36,18.25,18.25,94420.0,18.36,18.36,18.25,18.25,94420.0
2019-06-06 09:40:00,18.25,18.33,18.25,18.29,81124.0,18.25,18.33,18.25,18.29,81124.0
2019-06-06 09:50:00,18.28,18.29,18.26,18.27,35140.0,18.28,18.29,18.26,18.27,35140.0
2019-06-06 10:00:00,18.28,18.31,18.27,18.3,123804.0,18.28,18.31,18.27,18.3,123804.0
2019-06-06 10:10:00,18.31,18.32,18.28,18.3,56480.0,18.31,18.32,18.28,18.3,56480.0
2019-06-06 10:20:00,18.29,18.3,18.27,18.27,35920.0,18.29,18.3,18.27,18.27,35920.0
2019-06-06 10:30:00,18.28,18.31,18.27,18.3,46316.0,18.28,18.31,18.27,18.3,46316.0
2019-06-06 10:40:00,18.3,18.31,18.29,18.3,88204.0,18.3,18.31,18.29,18.3,88204.0
2019-06-06 10:50:00,18.3,18.32,18.29,18.31,74872.0,18.3,18.32,18.29,18.31,74872.0
2019-06-06 11:00:00,18.31,18.35,18.29,18.35,68348.0,18.31,18.35,18.29,18.35,68348.0
2019-06-06 11:10:00,18.35,18.37,18.33,18.37,57112.0,18.35,18.37,18.33,18.37,57112.0
2019-06-06 11:20:00,18.36,18.43,18.36,18.42,62916.0,18.36,18.43,18.36,18.42,62916.0
2019-06-06 11:30:00,18.43,18.45,18.41,18.42,30288.0,18.43,18.45,18.41,18.42,30288.0
2019-06-06 11:40:00,18.42,18.43,18.36,18.37,31892.0,18.42,18.43,18.36,18.37,31892.0
2019-06-06 11:50:00,18.37,18.4,18.37,18.4,32608.0,18.37,18.4,18.37,18.4,32608.0
2019-06-06 12:00:00,18.4,18.4,18.38,18.4,62088.0,18.4,18.4,18.38,18.4,62088.0
2019-06-06 12:10:00,18.4,18.4,18.38,18.39,33332.0,18.4,18.4,18.38,18.39,33332.0
2019-06-06 12:20:00,18.39,18.4,18.36,18.37,29012.0,18.39,18.4,18.36,18.37,29012.0
2019-06-06 12:30:00,18.37,18.39,18.36,18.37,31516.0,18.37,18.39,18.36,18.37,31516.0
2019-06-06 12:40:00,18.37,18.39,18.37,18.39,26532.0,18.37,18.39,18.37,18.39,26532.0
2019-06-06 12:50:00,18.39,18.39,18.35,18.36,35644.0,18.39,18.39,18.35,18.36,35644.0
2019-06-06 13:00:00,18.36,18.37,18.35,18.35,25296.0,18.36,18.37,18.35,18.35,25296.0
2019-06-06 13:10:00,18.35,18.38,18.35,18.36,49384.0,18.35,18.38,18.35,18.36,49384.0
2019-06-06 13:20:00,18.36,18.36,18.35,18.36,42952.0,18.36,18.36,18.35,18.36,42952.0
2019-06-06 13:30:00,18.36,18.38,18.35,18.36,32360.0,18.36,18.38,18.35,18.36,32360.0
2019-06-06 13:40:00,18.36,18.38,18.36,18.37,25576.0,18.36,18.38,18.36,18.37,25576.0
2019-06-06 13:50:00,18.37,18.38,18.36,18.37,23600.0,18.37,18.38,18.36,18.37,23600.0
2019-06-06 14:00:00,18.37,18.38,18.36,18.37,39472.0,18.37,18.38,18.36,18.37,39472.0
2019-06-06 14:10:00,18.38,18.39,18.37,18.37,29456.0,18.38,18.39,18.37,18.37,29456.0
2019-06-06 14:20:00,18.37,18.37,18.31,18.31,38920.0,18.37,18.37,18.31,18.31,38920.0
2019-06-06 14:30:00,18.31,18.35,18.31,18.32,102052.0,18.31,18.35,18.31,18.32,102052.0
2019-06-06 14:40:00,18.32,18.35,18.32,18.35,36444.0,18.32,18.35,18.32,18.35,36444.0
2019-06-06 14:50:00,18.34,18.35,18.33,18.34,49388.0,18.34,18.35,18.33,18.34,49388.0
2019-06-06 15:00:00,18.35,18.35,18.33,18.34,51080.0,18.35,18.35,18.33,18.34,51080.0
2019-06-06 15:10:00,18.34,18.39,18.34,18.39,53124.0,18.34,18.39,18.34,18.39,53124.0
2019-06-06 15:20:00,18.39,18.41,18.38,18.41,47044.0,18.39,18.41,18.38,18.41,47044.0
2019-06-06 15:30:00,18.41,18.45,18.4,18.44,93504.0,18.41,18.45,18.4,18.44,93504.0
2019-06-06 15:40:00,18.44,18.44,18.41,18.43,113296.0,18.44,18.44,18.41,18.43,113296.0
2019-06-06 15:50:00,18.43,18.44,18.41,18.44,371256.0,18.43,18.44,18.41,18.44,371256.0
2019-06-07 09:30:00,18.54,18.59,18.52,18.54,62664.0,18.54,18.59,18.52,18.54,62664.0
2019-06-07 09:40:00,18.55,18.55,18.51,18.52,46720.0,18.55,18.55,18.51,18.52,46720.0
2019-06-07 09:50:00,18.54,18.68,18.53,18.67,102072.0,18.54,18.68,18.53,18.67,102072.0
2019-06-07 10:00:00,18.67,18.68,18.65,18.66,50360.0,18.67,18.68,18.65,18.66,50360.0
2019-06-07 10:10:00,18.67,18.69,18.65,18.68,68544.0,18.67,18.69,18.65,18.68,68544.0
2019-06-07 10:20:00,18.68,18.7,18.63,18.7,99464.0,18.68,18.7,18.63,18.7,99464.0
2019-06-07 10:30:00,18.7,18.73,18.7,18.73,33420.0,18.7,18.73,18.7,18.73,33420.0
2019-06-07 10:40:00,18.73,18.77,18.73,18.75,67116.0,18.73,18.77,18.73,18.75,67116.0
2019-06-07 10:50:00,18.75,18.76,18.74,18.75,36880.0,18.75,18.76,18.74,18.75,36880.0
2019-06-07 11:00:00,18.75,18.78,18.69,18.69,123484.0,18.75,18.78,18.69,18.69,123484.0
2019-06-07 11:10:00,18.69,18.72,18.68,18.7,100724.0,18.69,18.72,18.68,18.7,100724.0
2019-06-07 11:20:00,18.71,18.72,18.69,18.7,40664.0,18.71,18.72,18.69,18.7,40664.0
2019-06-07 11:30:00,18.7,18.71,18.69,18.7,35672.0,18.7,18.71,18.69,18.7,35672.0
2019-06-07 11:40:00,18.7,18.71,18.68,18.71,31140.0,18.7,18.71,18.68,18.71,31140.0
2019-06-07 11:50:00,18.71,18.73,18.7,18.73,50988.0,18.71,18.73,18.7,18.73,50988.0
2019-06-07 12:00:00,18.72,18.74,18.71,18.74,45668.0,18.72,18.74,18.71,18.74,45668.0
2019-06-07 12:10:00,18.74,18.75,18.72,18.74,64412.0,18.74,18.75,18.72,18.74,64412.0
2019-06-07 12:20:00,18.73,18.75,18.72,18.74,45472.0,18.73,18.75,18.72,18.74,45472.0
2019-06-07 12:30:00,18.74,18.75,18.73,18.73,41232.0,18.74,18.75,18.73,18.73,41232.0
2019-06-07 12:40:00,18.74,18.75,18.72,18.75,64020.0,18.74,18.75,18.72,18.75,64020.0
2019-06-07 12:50:00,18.74,18.8,18.73,18.79,467968.0,18.74,18.8,18.73,18.79,467968.0
2019-06-07 13:00:00,18.78,18.8,18.77,18.78,133424.0,18.78,18.8,18.77,18.78,133424.0
2019-06-07 13:10:00,18.78,18.8,18.77,18.79,28968.0,18.78,18.8,18.77,18.79,28968.0
2019-06-07 13:20:00,18.79,18.81,18.76,18.78,69020.0,18.79,18.81,18.76,18.78,69020.0
2019-06-07 13:30:00,18.78,18.78,18.77,18.77,55016.0,18.78,18.78,18.77,18.77,55016.0
2019-06-07 13:40:00,18.78,18.79,18.77,18.77,48740.0,18.78,18.79,18.77,18.77,48740.0
2019-06-07 13:50:00,18.78,18.78,18.75,18.76,37244.0,18.78,18.78,18.75,18.76,37244.0
2019-06-07 14:00:00,18.76,18.76,18.73,18.74,40152.0,18.76,18.76,18.73,18.74,40152.0
2019-06-07 14:10:00,18.73,18.75,18.7,18.71,86964.0,18.73,18.75,18.7,18.71,86964.0
2019-06-07 14:20:00,18.7,18.71,18.68,18.71,47620.0,18.7,18.71,18.68,18.71,47620.0
2019-06-07 14:30:00,18.71,18.71,18.67,18.67,48400.0,18.71,18.71,18.67,18.67,48400.0
2019-06-07 14:40:00,18.68,18.68,18.64,18.64,55124.0,18.68,18.68,18.64,18.64,55124.0
2019-06-07 14:50:00,18.63,18.65,18.63,18.63,40840.0,18.63,18.65,18.63,18.63,40840.0
2019-06-07 15:00:00,18.63,18.66,18.63,18.65,135596.0,18.63,18.66,18.63,18.65,135596.0
2019-06-07 15:10:00,18.65,18.7,18.65,18.68,104472.0,18.65,18.7,18.65,18.68,104472.0
2019-06-07 15:20:00,18.68,18.69,18.67,18.67,86092.0,18.68,18.69,18.67,18.67,86092.0
2019-06-07 15:30:00,18.67,18.68,18.66,18.66,119468.0,18.67,18.68,18.66,18.66,119468.0
2019-06-07 15:40:00,18.66,18.69,18.65,18.66,130732.0,18.66,18.69,18.65,18.66,130732.0
2019-06-07 15:50:00,18.67,18.67,18.63,18.66,409264.0,18.67,18.67,18.63,18.66,409264.0
2019-06-10 09:30:00,18.74,18.74,18.68,18.7,64008.0,18.74,18.74,18.68,18.7,64008.0
2019-06-10 09:40:00,18.7,18.76,18.7,18.73,47212.0,18.7,18.76,18.7,18.73,47212.0
2019-06-10 09:50:00,18.76,18.77,18.71,18.76,53280.0,18.76,18.77,18.71,18.76,53280.0
2019-06-10 10:00:00,18.77,18.79,18.73,18.77,40800.0,18.77,18.79,18.73,18.77,40800.0
2019-06-10 10:10:00,18.75,18.75,18.71,18.73,55724.0,18.75,18.75,18.71,18.73,55724.0
2019-06-10 10:20:00,18.73,18.73,18.68,18.7,52944.0,18.73,18.73,18.68,18.7,52944.0
2019-06-10 10:30:00,18.69,18.73,18.69,18.73,64848.0,18.69,18.73,18.69,18.73,64848.0
2019-06-10 10:40:00,18.73,18.76,18.73,18.76,45432.0,18.73,18.76,18.73,18.76,45432.0
2019-06-10 10:50:00,18.75,18.77,18.74,18.75,58836.0,18.75,18.77,18.74,18.75,58836.0
2019-06-10 11:00:00,18.75,18.76,18.73,18.74,43284.0,18.75,18.76,18.73,18.74,43284.0
2019-06-10 11:10:00,18.74,18.76,18.74,18.76,29132.0,18.74,18.76,18.74,18.76,29132.0
2019-06-10 11:20:00,18.77,18.84,18.76,18.84,71572.0,18.77,18.84,18.76,18.84,71572.0
2019-06-10 11:30:00,18.84,18.86,18.83,18.85,42068.0,18.84,18.86,18.83,18.85,42068.0
2019-06-10 11:40:00,18.85,18.88,18.84,18.86,75584.0,18.85,18.88,18.84,18.86,75584.0
2019-06-10 11:50:00,18.86,18.87,18.84,18.84,42860.0,18.86,18.87,18.84,18.84,42860.0
2019-06-10 12:00:00,18.84,18.84,18.78,18.79,48768.0,18.84,18.84,18.78,18.79,48768.0
2019-06-10 12:10:00,18.8,18.81,18.78,18.8,48120.0,18.8,18.81,18.78,18.8,48120.0
2019-06-10 12:20:00,18.8,18.8,18.76,18.76,43052.0,18.8,18.8,18.76,18.76,43052.0
2019-06-10 12:30:00,18.75,18.77,18.74,18.75,34440.0,18.75,18.77,18.74,18.75,34440.0
2019-06-10 12:40:00,18.76,18.77,18.74,18.74,33800.0,18.76,18.77,18.74,18.74,33800.0
2019-06-10 12:50:00,18.75,18.75,18.73,18.73,22036.0,18.75,18.75,18.73,18.73,22036.0
2019-06-10 13:00:00,18.74,18.79,18.74,18.78,45432.0,18.74,18.79,18.74,18.78,45432.0
2019-06-10 13:10:00,18.79,18.81,18.78,18.78,45252.0,18.79,18.81,18.78,18.78,45252.0
2019-06-10 13:20:00,18.78,18.78,18.77,18.77,47196.0,18.78,18.78,18.77,18.77,47196.0
2019-06-10 13:30:00,18.78,18.79,18.75,18.78,39604.0,18.78,18.79,18.75,18.78,39604.0
2019-06-10 13:40:00,18.78,18.8,18.78,18.79,39672.0,18.78,18.8,18.78,18.79,39672.0
2019-06-10 13:50:00,18.78,18.8,18.78,18.78,60348.0,18.78,18.8,18.78,18.78,60348.0
2019-06-10 14:00:00,18.78,18.78,18.75,18.76,47332.0,18.78,18.78,18.75,18.76,47332.0
2019-06-10 14:10:00,18.76,18.76,18.7,18.71,54312.0,18.76,18.76,18.7,18.71,54312.0
2019-06-10 14:20:00,18.72,18.75,18.71,18.74,30948.0,18.72,18.75,18.71,18.74,30948.0
2019-06-10 14:30:00,18.74,18.75,18.73,18.75,41672.0,18.74,18.75,18.73,18.75,41672.0
2019-06-10 14:40:00,18.75,18.75,18.74,18.75,44896.0,18.75,18.75,18.74,18.75,44896.0
2019-06-10 14:50:00,18.75,18.76,18.74,18.75,46172.0,18.75,18.76,18.74,18.75,46172.0
2019-06-10 15:00:00,18.75,18.75,18.75,18.75,33452.0,18.75,18.75,18.75,18.75,33452.0
2019-06-10 15:10:00,18.75,18.75,18.73,18.74,41996.0,18.75,18.75,18.73,18.74,41996.0
2019-06-10 15:20:00,18.75,18.75,18.7,18.7,56060.0,18.75,18.75,18.7,18.7,56060.0
2019-06-10 15:30:00,18.7,18.74,18.7,18.72,75808.0,18.7,18.74,18.7,18.72,75808.0
2019-06-10 15:40:00,18.72,18.73,18.71,18.71,71512.0,18.72,18.73,18.71,18.71,71512.0
2019-06-10 15:50:00,18.72,18.73,18.71,18.71,234960.0,18.72,18.73,18.71,18.71,234960.0
2019-06-11 09:30:00,18.75,18.81,18.69,18.72,107120.0,18.75,18.81,18.69,18.72,107120.0
2019-06-11 09:40:00,18.72,18.73,18.67,18.71,57960.0,18.72,18.73,18.67,18.71,57960.0
2019-06-11 09:50:00,18.71,18.72,18.68,18.69,40428.0,18.71,18.72,18.68,18.69,40428.0
2019-06-11 10:00:00,18.7,18.73,18.69,18.7,34844.0,18.7,18.73,18.69,18.7,34844.0
2019-06-11 10:10:00,18.71,18.72,18.66,18.7,57228.0,18.71,18.72,18.66,18.7,57228.0
2019-06-11 10:20:00,18.7,18.7,18.67,18.69,28016.0,18.7,18.7,18.67,18.69,28016.0
2019-06-11 10:30:00,18.69,18.7,18.64,18.66,31356.0,18.69,18.7,18.64,18.66,31356.0
2019-06-11 10:40:00,18.66,18.67,18.64,18.64,124828.0,18.66,18.67,18.64,18.64,124828.0
2019-06-11 10:50:00,18.64,18.68,18.61,18.68,30472.0,18.64,18.68,18.61,18.68,30472.0
2019-06-11 11:00:00,18.68,18.68,18.64,18.66,53728.0,18.68,18.68,18.64,18.66,53728.0
2019-06-11 11:10:00,18.65,18.65,18.61,18.63,27876.0,18.65,18.65,18.61,18.63,27876.0
2019-06-11 11:20:00,18.64,18.64,18.57,18.58,58744.0,18.64,18.64,18.57,18.58,58744.0
2019-06-11 11:30:00,18.58,18.58,18.52,18.52,69064.0,18.58,18.58,18.52,18.52,69064.0
2019-06-11 11:40:00,18.53,18.54,18.48,18.52,75268.0,18.53,18.54,18.48,18.52,75268.0
2019-06-11 11:50:00,18.52,18.54,18.52,18.52,28332.0,18.52,18.54,18.52,18.52,28332.0
2019-06-11 12:00:00,18.53,18.53,18.48,18.49,54628.0,18.53,18.53,18.48,18.49,54628.0
2019-06-11 12:10:00,18.49,18.5,18.47,18.48,36156.0,18.49,18.5,18.47,18.48,36156.0
2019-06-11 12:20:00,18.48,18.49,18.44,18.45,113868.0,18.48,18.49,18.44,18.45,113868.0
2019-06-11 12:30:00,18.45,18.46,18.43,18.44,46216.0,18.45,18.46,18.43,18.44,46216.0
2019-06-11 12:40:00,18.43,18.45,18.43,18.45,37624.0,18.43,18.45,18.43,18.45,37624.0
2019-06-11 12:50:00,18.45,18.45,18.39,18.39,50204.0,18.45,18.45,18.39,18.39,50204.0
2019-06-11 13:00:00,18.38,18.4,18.36,18.38,44320.0,18.38,18.4,18.36,18.38,44320.0
2019-06-11 13:10:00,18.38,18.41,18.38,18.41,56232.0,18.38,18.41,18.38,18.41,56232.0
2019-06-11 13:20:00,18.41,18.41,18.36,18.36,75388.0,18.41,18.41,18.36,18.36,75388.0
2019-06-11 13:30:00,18.35,18.38,18.35,18.38,113740.0,18.35,18.38,18.35,18.38,113740.0
2019-06-11 13:40:00,18.38,18.38,18.37,18.38,90424.0,18.38,18.38,18.37,18.38,90424.0
2019-06-11 13:50:00,18.38,18.43,18.37,18.43,108388.0,18.38,18.43,18.37,18.43,108388.0
2019-06-11 14:00:00,18.42,18.44,18.42,18.43,95412.0,18.42,18.44,18.42,18.43,95412.0
2019-06-11 14:10:00,18.43,18.44,18.42,18.42,60188.0,18.43,18.44,18.42,18.42,60188.0
2019-06-11 14:20:00,18.43,18.43,18.41,18.41,104616.0,18.43,18.43,18.41,18.41,104616.0
2019-06-11 14:30:00,18.41,18.41,18.36,18.36,85648.0,18.41,18.41,18.36,18.36,85648.0
2019-06-11 14:40:00,18.36,18.36,18.34,18.35,87852.0,18.36,18.36,18.34,18.35,87852.0
2019-06-11 14:50:00,18.35,18.35,18.33,18.35,80888.0,18.35,18.35,18.33,18.35,80888.0
2019-06-11 15:00:00,18.34,18.38,18.34,18.38,114812.0,18.34,18.38,18.34,18.38,114812.0
2019-06-11 15:10:00,18.38,18.4,18.38,18.39,97916.0,18.38,18.4,18.38,18.39,97916.0
2019-06-11 15:20:00,18.38,18.41,18.38,18.41,85848.0,18.38,18.41,18.38,18.41,85848.0
2019-06-11 15:30:00,18.41,18.44,18.39,18.43,153120.0,18.41,18.44,18.39,18.43,153120.0
2019-06-11 15:40:00,18.43,18.45,18.41,18.42,163884.0,18.43,18.45,18.41,18.42,163884.0
2019-06-11 15:50:00,18.42,18.44,18.39,18.42,437028.0,18.42,18.44,18.39,18.42,437028.0
2019-06-12 09:30:00,18.45,18.65,18.37,18.47,78772.0,18.45,18.65,18.37,18.47,78772.0
2019-06-12 09:40:00,18.48,18.54,18.47,18.54,184872.0,18.48,18.54,18.47,18.54,184872.0
2019-06-12 09:50:00,18.54,18.56,18.51,18.54,85932.0,18.54,18.56,18.51,18.54,85932.0
2019-06-12 10:00:00,18.54,18.56,18.51,18.52,64380.0,18.54,18.56,18.51,18.52,64380.0
2019-06-12 10:10:00,18.52,18.53,18.51,18.52,31728.0,18.52,18.53,18.51,18.52,31728.0
2019-06-12 10:20:00,18.51,18.54,18.47,18.49,82980.0,18.51,18.54,18.47,18.49,82980.0
2019-06-12 10:30:00,18.49,18.5,18.45,18.49,149760.0,18.49,18.5,18.45,18.49,149760.0
2019-06-12 10:40:00,18.49,18.52,18.49,18.51,76216.0,18.49,18.52,18.49,18.51,76216.0
2019-06-12 10:50:00,18.5,18.53,18.47,18.48,51984.0,18.5,18.53,18.47,18.48,51984.0
2019-06-12 11:00:00,18.48,18.49,18.45,18.47,69100.0,18.48,18.49,18.45,18.47,69100.0
2019-06-12 11:10:00,18.47,18.5,18.45,18.49,63436.0,18.47,18.5,18.45,18.49,63436.0
2019-06-12 11:20:00,18.49,18.53,18.49,18.52,49464.0,18.49,18.53,18.49,18.52,49464.0
2019-06-12 11:30:00,18.52,18.53,18.49,18.49,79860.0,18.52,18.53,18.49,18.49,79860.0
2019-06-12 11:40:00,18.49,18.53,18.49,18.52,52268.0,18.49,18.53,18.49,18.52,52268.0
2019-06-12 11:50:00,18.52,18.53,18.5,18.52,30320.0,18.52,18.53,18.5,18.52,30320.0
2019-06-12 12:00:00,18.52,18.55,18.52,18.54,46784.0,18.52,18.55,18.52,18.54,46784.0
2019-06-12 12:10:00,18.54,18.56,18.54,18.56,39828.0,18.54,18.56,18.54,18.56,39828.0
2019-06-12 12:20:00,18.55,18.56,18.53,18.55,35764.0,18.55,18.56,18.53,18.55,35764.0
2019-06-12 12:30:00,18.55,18.56,18.53,18.54,49496.0,18.55,18.56,18.53,18.54,49496.0
2019-06-12 12:40:00,18.55,18.58,18.55,18.56,50408.0,18.55,18.58,18.55,18.56,50408.0
2019-06-12 12:50:00,18.56,18.58,18.56,18.58,44340.0,18.56,18.58,18.56,18.58,44340.0
2019-06-12 13:00:00,18.58,18.6,18.57,18.6,27552.0,18.58,18.6,18.57,18.6,27552.0
2019-06-12 13:10:00,18.59,18.59,18.57,18.58,40488.0,18.59,18.59,18.57,18.58,40488.0
2019-06-12 13:20:00,18.59,18.6,18.58,18.6,32340.0,18.59,18.6,18.58,18.6,32340.0
2019-06-12 13:30:00,18.6,18.6,18.57,18.58,63448.0,18.6,18.6,18.57,18.58,63448.0
2019-06-12 13:40:00,18.58,18.61,18.58,18.61,35156.0,18.58,18.61,18.58,18.61,35156.0
2019-06-12 13:50:00,18.61,18.64,18.61,18.64,49968.0,18.61,18.64,18.61,18.64,49968.0
2019-06-12 14:00:00,18.63,18.65,18.62,18.63,81632.0,18.63,18.65,18.62,18.63,81632.0
2019-06-12 14:10:00,18.63,18.65,18.63,18.64,60580.0,18.63,18.65,18.63,18.64,60580.0
2019-06-12 14:20:00,18.64,18.69,18.64,18.69,155740.0,18.64,18.69,18.64,18.69,155740.0
2019-06-12 14:30:00,18.69,18.71,18.67,18.71,39352.0,18.69,18.71,18.67,18.71,39352.0
2019-06-12 14:40:00,18.7,18.73,18.7,18.72,49624.0,18.7,18.73,18.7,18.72,49624.0
2019-06-12 14:50:00,18.72,18.72,18.69,18.7,65480.0,18.72,18.72,18.69,18.7,65480.0
2019-06-12 15:00:00,18.69,18.72,18.68,18.72,78668.0,18.69,18.72,18.68,18.72,78668.0
2019-06-12 15:10:00,18.72,18.73,18.71,18.71,70624.0,18.72,18.73,18.71,18.71,70624.0
2019-06-12 15:20:00,18.71,18.71,18.67,18.68,75276.0,18.71,18.71,18.67,18.68,75276.0
2019-06-12 15:30:00,18.68,18.69,18.67,18.68,89192.0,18.68,18.69,18.67,18.68,89192.0
2019-06-12 15:40:00,18.68,18.7,18.67,18.7,151420.0,18.68,18.7,18.67,18.7,151420.0
2019-06-12 15:50:00,18.7,18.71,18.68,18.7,407960.0,18.7,18.71,18.68,18.7,407960.0
2019-06-13 09:30:00,18.73,18.73,18.57,18.59,269576.0,18.73,18.73,18.57,18.59,269576.0
2019-06-13 09:40:00,18.59,18.65,18.56,18.59,66312.0,18.59,18.65,18.56,18.59,66312.0
2019-06-13 09:50:00,18.61,18.66,18.6,18.61,40940.0,18.61,18.66,18.6,18.61,40940.0
2019-06-13 10:00:00,18.61,18.62,18.57,18.58,63876.0,18.61,18.62,18.57,18.58,63876.0
2019-06-13 10:10:00,18.6,18.65,18.6,18.64,24552.0,18.6,18.65,18.6,18.64,24552.0
2019-06-13 10:20:00,18.64,18.69,18.64,18.68,26880.0,18.64,18.69,18.64,18.68,26880.0
2019-06-13 10:30:00,18.68,18.71,18.66,18.7,53840.0,18.68,18.71,18.66,18.7,53840.0
2019-06-13 10:40:00,18.7,18.71,18.65,18.7,91008.0,18.7,18.71,18.65,18.7,91008.0
2019-06-13 10:50:00,18.7,18.72,18.69,18.69,40032.0,18.7,18.72,18.69,18.69,40032.0
2019-06-13 11:00:00,18.69,18.69,18.65,18.66,44120.0,18.69,18.69,18.65,18.66,44120.0
2019-06-13 11:10:00,18.67,18.68,18.66,18.68,36800.0,18.67,18.68,18.66,18.68,36800.0
2019-06-13 11:20:00,18.67,18.69,18.67,18.68,45776.0,18.67,18.69,18.67,18.68,45776.0
2019-06-13 11:30:00,18.68,18.7,18.67,18.7,28824.0,18.68,18.7,18.67,18.7,28824.0
2019-06-13 11:40:00,18.7,18.71,18.68,18.68,42596.0,18.7,18.71,18.68,18.68,42596.0
2019-06-13 11:50:00,18.68,18.69,18.67,18.68,111148.0,18.68,18.69,18.67,18.68,111148.0
2019-06-13 12:00:00,18.68,18.69,18.66,18.68,153804.0,18.68,18.69,18.66,18.68,153804.0
2019-06-13 12:10:00,18.68,18.7,18.65,18.67,187568.0,18.68,18.7,18.65,18.67,187568.0
2019-06-13 12:20:00,18.68,18.71,18.68,18.69,36624.0,18.68,18.71,18.68,18.69,36624.0
2019-06-13 12:30:00,18.69,18.71,18.68,18.7,32924.0,18.69,18.71,18.68,18.7,32924.0
2019-06-13 12:40:00,18.7,18.72,18.7,18.71,73180.0,18.7,18.72,18.7,18.71,73180.0
2019-06-13 12:50:00,18.71,18.74,18.71,18.73,74184.0,18.71,18.74,18.71,18.73,74184.0
2019-06-13 13:00:00,18.73,18.74,18.72,18.74,47900.0,18.73,18.74,18.72,18.74,47900.0
2019-06-13 13:10:00,18.74,18.75,18.72,18.73,69752.0,18.74,18.75,18.72,18.73,69752.0
2019-06-13 13:20:00,18.73,18.75,18.72,18.73,56712.0,18.73,18.75,18.72,18.73,56712.0
2019-06-13 13:30:00,18.73,18.73,18.71,18.72,51228.0,18.73,18.73,18.71,18.72,51228.0
2019-06-13 13:40:00,18.72,18.73,18.71,18.73,60552.0,18.72,18.73,18.71,18.73,60552.0
2019-06-13 13:50:00,18.73,18.74,18.72,18.73,42876.0,18.73,18.74,18.72,18.73,42876.0
2019-06-13 14:00:00,18.73,18.73,18.68,18.68,107732.0,18.73,18.73,18.68,18.68,107732.0
2019-06-13 14:10:00,18.68,18.71,18.66,18.67,166788.0,18.68,18.71,18.66,18.67,166788.0
2019-06-13 14:20:00,18.67,18.7,18.67,18.68,214844.0,18.67,18.7,18.67,18.68,214844.0
2019-06-13 14:30:00,18.68,18.68,18.66,18.68,119488.0,18.68,18.68,18.66,18.68,119488.0
2019-06-13 14:40:00,18.68,18.7,18.68,18.69,67784.0,18.68,18.7,18.68,18.69,67784.0
2019-06-13 14:50:00,18.7,18.71,18.69,18.7,76484.0,18.7,18.71,18.69,18.7,76484.0
2019-06-13 15:00:00,18.7,18.7,18.65,18.66,156836.0,18.7,18.7,18.65,18.66,156836.0
2019-06-13 15:10:00,18.66,18.68,18.65,18.66,118576.0,18.66,18.68,18.65,18.66,118576.0
2019-06-13 15:20:00,18.66,18.68,18.65,18.68,197896.0,18.66,18.68,18.65,18.68,197896.0
2019-06-13 15:30:00,18.68,18.7,18.68,18.69,149728.0,18.68,18.7,18.68,18.69,149728.0
2019-06-13 15:40:00,18.69,18.69,18.66,18.67,126352.0,18.69,18.69,18.66,18.67,126352.0
2019-06-13 15:50:00,18.67,18.7,18.66,18.69,589496.0,18.67,18.7,18.66,18.69,589496.0
2019-06-14 09:30:00,18.7,18.7,18.59,18.61,35804.0,18.7,18.7,18.59,18.61,35804.0
2019-06-14 09:40:00,18.62,18.68,18.54,18.66,65236.0,18.62,18.68,18.54,18.66,65236.0
2019-06-14 09:50:00,18.66,18.71,18.64,18.71,86996.0,18.66,18.71,18.64,18.71,86996.0
2019-06-14 10:00:00,18.71,18.74,18.67,18.7,45092.0,18.71,18.74,18.67,18.7,45092.0
2019-06-14 10:10:00,18.7,18.71,18.64,18.65,48004.0,18.7,18.71,18.64,18.65,48004.0
2019-06-14 10:20:00,18.65,18.67,18.64,18.66,60840.0,18.65,18.67,18.64,18.66,60840.0
2019-06-14 10:30:00,18.65,18.66,18.62,18.64,32244.0,18.65,18.66,18.62,18.64,32244.0
2019-06-14 10:40:00,18.64,18.67,18.63,18.66,34764.0,18.64,18.67,18.63,18.66,34764.0
2019-06-14 10:50:00,18.67,18.71,18.67,18.68,81924.0,18.67,18.71,18.67,18.68,81924.0
2019-06-14 11:00:00,18.68,18.68,18.64,18.64,60628.0,18.68,18.68,18.64,18.64,60628.0
2019-06-14 11:10:00,18.65,18.7,18.64,18.65,78628.0,18.65,18.7,18.64,18.65,78628.0
2019-06-14 11:20:00,18.65,18.73,18.64,18.71,122784.0,18.65,18.73,18.64,18.71,122784.0
2019-06-14 11:30:00,18.71,18.73,18.68,18.69,117696.0,18.71,18.73,18.68,18.69,117696.0
2019-06-14 11:40:00,18.69,18.69,18.66,18.66,92876.0,18.69,18.69,18.66,18.66,92876.0
2019-06-14 11:50:00,18.66,18.67,18.6,18.61,122748.0,18.66,18.67,18.6,18.61,122748.0
2019-06-14 12:00:00,18.61,18.62,18.58,18.61,116340.0,18.61,18.62,18.58,18.61,116340.0
2019-06-14 12:10:00,18.61,18.63,18.6,18.6,49360.0,18.61,18.63,18.6,18.6,49360.0
2019-06-14 12:20:00,18.6,18.61,18.59,18.59,37600.0,18.6,18.61,18.59,18.59,37600.0
2019-06-14 12:30:00,18.59,18.61,18.57,18.61,36840.0,18.59,18.61,18.57,18.61,36840.0
2019-06-14 12:40:00,18.61,18.62,18.6,18.6,59404.0,18.61,18.62,18.6,18.6,59404.0
2019-06-14 12:50:00,18.61,18.62,18.58,18.62,50660.0,18.61,18.62,18.58,18.62,50660.0
2019-06-14 13:00:00,18.62,18.62,18.58,18.6,96740.0,18.62,18.62,18.58,18.6,96740.0
2019-06-14 13:10:00,18.61,18.63,18.61,18.61,38916.0,18.61,18.63,18.61,18.61,38916.0
2019-06-14 13:20:00,18.61,18.65,18.61,18.63,77456.0,18.61,18.65,18.61,18.63,77456.0
2019-06-14 13:30:00,18.62,18.63,18.58,18.59,73168.0,18.62,18.63,18.58,18.59,73168.0
2019-06-14 13:40:00,18.59,18.62,18.59,18.61,90280.0,18.59,18.62,18.59,18.61,90280.0
2019-06-14 13:50:00,18.61,18.62,18.6,18.61,47620.0,18.61,18.62,18.6,18.61,47620.0
2019-06-14 14:00:00,18.59,18.6,18.57,18.57,48232.0,18.59,18.6,18.57,18.57,48232.0
2019-06-14 14:10:00,18.57,18.59,18.55,18.59,63404.0,18.57,18.59,18.55,18.59,63404.0
2019-06-14 14:20:00,18.58,18.59,18.55,18.57,76320.0,18.58,18.59,18.55,18.57,76320.0
2019-06-14 14:30:00,18.57,18.6,18.57,18.59,49384.0,18.57,18.6,18.57,18.59,49384.0
2019-06-14 14:40:00,18.58,18.6,18.55,18.55,54036.0,18.58,18.6,18.55,18.55,54036.0
2019-06-14 14:50:00,18.55,18.55,18.51,18.54,116864.0,18.55,18.55,18.51,18.54,116864.0
2019-06-14 15:00:00,18.54,18.58,18.54,18.56,103304.0,18.54,18.58,18.54,18.56,103304.0
2019-06-14 15:10:00,18.56,18.58,18.54,18.58,115792.0,18.56,18.58,18.54,18.58,115792.0
2019-06-14 15:20:00,18.58,18.58,18.57,18.57,88680.0,18.58,18.58,18.57,18.57,88680.0
2019-06-14 15:30:00,18.57,18.6,18.54,18.59,274716.0,18.57,18.6,18.54,18.59,274716.0
2019-06-14 15:40:00,18.59,18.6,18.53,18.54,240312.0,18.59,18.6,18.53,18.54,240312.0
2019-06-14 15:50:00,18.54,18.55,18.43,18.45,1055508.0,18.54,18.55,18.43,18.45,1055508.0
2019-06-17 09:30:00,18.52,18.61,18.41,18.58,164868.0,18.52,18.61,18.41,18.58,164868.0
2019-06-17 09:40:00,18.61,18.61,18.53,18.54,25788.0,18.61,18.61,18.53,18.54,25788.0
2019-06-17 09:50:00,18.54,18.55,18.47,18.47,130032.0,18.54,18.55,18.47,18.47,130032.0
2019-06-17 10:00:00,18.48,18.52,18.45,18.46,65500.0,18.48,18.52,18.45,18.46,65500.0
2019-06-17 10:10:00,18.46,18.47,18.41,18.42,57288.0,18.46,18.47,18.41,18.42,57288.0
2019-06-17 10:20:00,18.42,18.47,18.42,18.43,45204.0,18.42,18.47,18.42,18.43,45204.0
2019-06-17 10:30:00,18.44,18.46,18.42,18.43,29900.0,18.44,18.46,18.42,18.43,29900.0
2019-06-17 10:40:00,18.44,18.44,18.4,18.4,49448.0,18.44,18.44,18.4,18.4,49448.0
2019-06-17 10:50:00,18.41,18.44,18.41,18.43,37252.0,18.41,18.44,18.41,18.43,37252.0
2019-06-17 11:00:00,18.43,18.45,18.41,18.41,39632.0,18.43,18.45,18.41,18.41,39632.0
2019-06-17 11:10:00,18.41,18.43,18.4,18.43,41200.0,18.41,18.43,18.4,18.43,41200.0
2019-06-17 11:20:00,18.43,18.46,18.42,18.45,52308.0,18.43,18.46,18.42,18.45,52308.0
2019-06-17 11:30:00,18.45,18.45,18.4,18.4,68020.0,18.45,18.45,18.4,18.4,68020.0
2019-06-17 11:40:00,18.4,18.41,18.37,18.38,94928.0,18.4,18.41,18.37,18.38,94928.0
2019-06-17 11:50:00,18.38,18.4,18.37,18.39,34232.0,18.38,18.4,18.37,18.39,34232.0
2019-06-17 12:00:00,18.39,18.43,18.38,18.43,34316.0,18.39,18.43,18.38,18.43,34316.0
2019-06-17 12:10:00,18.44,18.46,18.43,18.45,26172.0,18.44,18.46,18.43,18.45,26172.0
2019-06-17 12:20:00,18.45,18.47,18.44,18.46,63436.0,18.45,18.47,18.44,18.46,63436.0
2019-06-17 12:30:00,18.46,18.5,18.46,18.5,61484.0,18.46,18.5,18.46,18.5,61484.0
2019-06-17 12:40:00,18.49,18.5,18.48,18.49,20600.0,18.49,18.5,18.48,18.49,20600.0
2019-06-17 12:50:00,18.49,18.49,18.45,18.45,80228.0,18.49,18.49,18.45,18.45,80228.0
2019-06-17 13:00:00,18.45,18.47,18.43,18.44,67312.0,18.45,18.47,18.43,18.44,67312.0
2019-06-17 13:10:00,18.43,18.44,18.42,18.43,26004.0,18.43,18.44,18.42,18.43,26004.0
2019-06-17 13:20:00,18.43,18.43,18.42,18.42,30804.0,18.43,18.43,18.42,18.42,30804.0
2019-06-17 13:30:00,18.42,18.44,18.42,18.43,29284.0,18.42,18.44,18.42,18.43,29284.0
2019-06-17 13:40:00,18.44,18.45,18.41,18.42,65388.0,18.44,18.45,18.41,18.42,65388.0
2019-06-17 13:50:00,18.42,18.43,18.41,18.43,26740.0,18.42,18.43,18.41,18.43,26740.0
2019-06-17 14:00:00,18.43,18.43,18.4,18.4,41796.0,18.43,18.43,18.4,18.4,41796.0
2019-06-17 14:10:00,18.4,18.43,18.39,18.43,77468.0,18.4,18.43,18.39,18.43,77468.0
2019-06-17 14:20:00,18.43,18.46,18.43,18.45,55804.0,18.43,18.46,18.43,18.45,55804.0
2019-06-17 14:30:00,18.45,18.48,18.45,18.47,62168.0,18.45,18.48,18.45,18.47,62168.0
2019-06-17 14:40:00,18.48,18.49,18.46,18.46,88052.0,18.48,18.49,18.46,18.46,88052.0
2019-06-17 14:50:00,18.47,18.47,18.43,18.45,72444.0,18.47,18.47,18.43,18.45,72444.0
2019-06-17 15:00:00,18.44,18.44,18.4,18.4,79472.0,18.44,18.44,18.4,18.4,79472.0
2019-06-17 15:10:00,18.4,18.41,18.39,18.39,65396.0,18.4,18.41,18.39,18.39,65396.0
2019-06-17 15:20:00,18.39,18.41,18.38,18.4,139032.0,18.39,18.41,18.38,18.4,139032.0
2019-06-17 15:30:00,18.4,18.4,18.39,18.39,123172.0,18.4,18.4,18.39,18.39,123172.0
2019-06-17 15:40:00,18.39,18.39,18.37,18.38,123760.0,18.39,18.39,18.37,18.38,123760.0
2019-06-17 15:50:00,18.37,18.37,18.29,18.3,854308.0,18.37,18.37,18.29,18.3,854308.0
2019-06-18 09:30:00,18.4,18.5,18.38,18.5,188208.0,18.4,18.5,18.38,18.5,188208.0
2019-06-18 09:40:00,18.51,18.56,18.49,18.5,113248.0,18.51,18.56,18.49,18.5,113248.0
2019-06-18 09:50:00,18.5,18.5,18.4,18.42,77248.0,18.5,18.5,18.4,18.42,77248.0
2019-06-18 10:00:00,18.41,18.45,18.4,18.44,53268.0,18.41,18.45,18.4,18.44,53268.0
2019-06-18 10:10:00,18.44,18.44,18.4,18.42,57132.0,18.44,18.44,18.4,18.42,57132.0
2019-06-18 10:20:00,18.42,18.43,18.38,18.4,64296.0,18.42,18.43,18.38,18.4,64296.0
2019-06-18 10:30:00,18.4,18.4,18.34,18.34,78384.0,18.4,18.4,18.34,18.34,78384.0
2019-06-18 10:40:00,18.35,18.38,18.33,18.36,77008.0,18.35,18.38,18.33,18.36,77008.0
2019-06-18 10:50:00,18.37,18.41,18.37,18.41,152656.0,18.37,18.41,18.37,18.41,152656.0
2019-06-18 11:00:00,18.4,18.43,18.4,18.41,121716.0,18.4,18.43,18.4,18.41,121716.0
2019-06-18 11:10:00,18.41,18.42,18.38,18.39,57164.0,18.41,18.42,18.38,18.39,57164.0
2019-06-18 11:20:00,18.39,18.39,18.33,18.37,75960.0,18.39,18.39,18.33,18.37,75960.0
2019-06-18 11:30:00,18.36,18.38,18.35,18.37,55544.0,18.36,18.38,18.35,18.37,55544.0
2019-06-18 11:40:00,18.37,18.37,18.34,18.35,70740.0,18.37,18.37,18.34,18.35,70740.0
2019-06-18 11:50:00,18.35,18.36,18.33,18.33,85172.0,18.35,18.36,18.33,18.33,85172.0
2019-06-18 12:00:00,18.33,18.35,18.32,18.33,132776.0,18.33,18.35,18.32,18.33,132776.0
2019-06-18 12:10:00,18.33,18.35,18.32,18.33,158580.0,18.33,18.35,18.32,18.33,158580.0
2019-06-18 12:20:00,18.33,18.37,18.33,18.36,89520.0,18.33,18.37,18.33,18.36,89520.0
2019-06-18 12:30:00,18.36,18.36,18.35,18.35,52544.0,18.36,18.36,18.35,18.35,52544.0
2019-06-18 12:40:00,18.35,18.36,18.34,18.36,163544.0,18.35,18.36,18.34,18.36,163544.0
2019-06-18 12:50:00,18.36,18.41,18.35,18.38,161024.0,18.36,18.41,18.35,18.38,161024.0
2019-06-18 13:00:00,18.38,18.39,18.34,18.34,133232.0,18.38,18.39,18.34,18.34,133232.0
2019-06-18 13:10:00,18.34,18.35,18.33,18.34,55304.0,18.34,18.35,18.33,18.34,55304.0
2019-06-18 13:20:00,18.34,18.35,18.31,18.32,60920.0,18.34,18.35,18.31,18.32,60920.0
2019-06-18 13:30:00,18.32,18.32,18.3,18.31,104680.0,18.32,18.32,18.3,18.31,104680.0
2019-06-18 13:40:00,18.31,18.31,18.29,18.31,75296.0,18.31,18.31,18.29,18.31,75296.0
2019-06-18 13:50:00,18.31,18.37,18.3,18.35,144912.0,18.31,18.37,18.3,18.35,144912.0
2019-06-18 14:00:00,18.35,18.37,18.33,18.36,93468.0,18.35,18.37,18.33,18.36,93468.0
2019-06-18 14:10:00,18.36,18.38,18.32,18.33,66020.0,18.36,18.38,18.32,18.33,66020.0
2019-06-18 14:20:00,18.34,18.38,18.34,18.37,64112.0,18.34,18.38,18.34,18.37,64112.0
2019-06-18 14:30:00,18.37,18.38,18.33,18.34,78728.0,18.37,18.38,18.33,18.34,78728.0
2019-06-18 14:40:00,18.34,18.38,18.33,18.36,195492.0,18.34,18.38,18.33,18.36,195492.0
2019-06-18 14:50:00,18.36,18.36,18.33,18.33,93956.0,18.36,18.36,18.33,18.33,93956.0
2019-06-18 15:00:00,18.33,18.36,18.33,18.35,85460.0,18.33,18.36,18.33,18.35,85460.0
2019-06-18 15:10:00,18.35,18.35,18.34,18.35,67304.0,18.35,18.35,18.34,18.35,67304.0
2019-06-18 15:20:00,18.35,18.35,18.33,18.34,95964.0,18.35,18.35,18.33,18.34,95964.0
2019-06-18 15:30:00,18.34,18.34,18.32,18.34,121444.0,18.34,18.34,18.32,18.34,121444.0
2019-06-18 15:40:00,18.34,18.35,18.33,18.34,159904.0,18.34,18.35,18.33,18.34,159904.0
2019-06-18 15:50:00,18.34,18.35,18.32,18.34,380488.0,18.34,18.35,18.32,18.34,380488.0
2019-06-19 09:30:00,18.34,18.34,18.26,18.31,80244.0,18.34,18.34,18.26,18.31,80244.0
2019-06-19 09:40:00,18.29,18.29,18.21,18.21,90432.0,18.29,18.29,18.21,18.21,90432.0
2019-06-19 09:50:00,18.21,18.25,18.21,18.24,81368.0,18.21,18.25,18.21,18.24,81368.0
2019-06-19 10:00:00,18.24,18.26,18.22,18.23,52564.0,18.24,18.26,18.22,18.23,52564.0
2019-06-19 10:10:00,18.24,18.25,18.19,18.2,42948.0,18.24,18.25,18.19,18.2,42948.0
2019-06-19 10:20:00,18.19,18.23,18.19,18.21,45724.0,18.19,18.23,18.19,18.21,45724.0
2019-06-19 10:30:00,18.22,18.26,18.19,18.24,41048.0,18.22,18.26,18.19,18.24,41048.0
2019-06-19 10:40:00,18.24,18.33,18.24,18.32,48496.0,18.24,18.33,18.24,18.32,48496.0
2019-06-19 10:50:00,18.32,18.34,18.29,18.32,94172.0,18.32,18.34,18.29,18.32,94172.0
2019-06-19 11:00:00,18.32,18.32,18.28,18.31,39636.0,18.32,18.32,18.28,18.31,39636.0
2019-06-19 11:10:00,18.31,18.32,18.31,18.32,33020.0,18.31,18.32,18.31,18.32,33020.0
2019-06-19 11:20:00,18.32,18.36,18.3,18.36,122708.0,18.32,18.36,18.3,18.36,122708.0
2019-06-19 11:30:00,18.35,18.36,18.35,18.36,51884.0,18.35,18.36,18.35,18.36,51884.0
2019-06-19 11:40:00,18.36,18.4,18.36,18.4,38312.0,18.36,18.4,18.36,18.4,38312.0
2019-06-19 11:50:00,18.4,18.41,18.38,18.39,81452.0,18.4,18.41,18.38,18.39,81452.0
2019-06-19 12:00:00,18.39,18.42,18.34,18.34,105692.0,18.39,18.42,18.34,18.34,105692.0
2019-06-19 12:10:00,18.34,18.37,18.34,18.36,58352.0,18.34,18.37,18.34,18.36,58352.0
2019-06-19 12:20:00,18.36,18.37,18.35,18.36,69264.0,18.36,18.37,18.35,18.36,69264.0
2019-06-19 12:30:00,18.36,18.36,18.34,18.35,37456.0,18.36,18.36,18.34,18.35,37456.0
2019-06-19 12:40:00,18.35,18.39,18.35,18.39,34664.0,18.35,18.39,18.35,18.39,34664.0
2019-06-19 12:50:00,18.39,18.41,18.39,18.4,9892.0,18.39,18.41,18.39,18.4,9892.0
2019-06-19 13:00:00,18.4,18.41,18.39,18.4,27428.0,18.4,18.41,18.39,18.4,27428.0
2019-06-19 13:10:00,18.41,18.41,18.39,18.4,13852.0,18.41,18.41,18.39,18.4,13852.0
2019-06-19 13:20:00,18.39,18.4,18.38,18.38,34000.0,18.39,18.4,18.38,18.38,34000.0
2019-06-19 13:30:00,18.38,18.39,18.37,18.38,21304.0,18.38,18.39,18.37,18.38,21304.0
2019-06-19 13:40:00,18.38,18.38,18.35,18.36,42364.0,18.38,18.38,18.35,18.36,42364.0
2019-06-19 13:50:00,18.36,18.38,18.36,18.37,59216.0,18.36,18.38,18.36,18.37,59216.0
2019-06-19 14:00:00,18.38,18.46,18.33,18.43,168624.0,18.38,18.46,18.33,18.43,168624.0
2019-06-19 14:10:00,18.43,18.44,18.4,18.44,73868.0,18.43,18.44,18.4,18.44,73868.0
2019-06-19 14:20:00,18.43,18.45,18.41,18.45,69076.0,18.43,18.45,18.41,18.45,69076.0
2019-06-19 14:30:00,18.45,18.5,18.43,18.43,125632.0,18.45,18.5,18.43,18.43,125632.0
2019-06-19 14:40:00,18.43,18.46,18.41,18.41,32104.0,18.43,18.46,18.41,18.41,32104.0
2019-06-19 14:50:00,18.41,18.44,18.41,18.43,54724.0,18.41,18.44,18.41,18.43,54724.0
2019-06-19 15:00:00,18.43,18.48,18.43,18.47,62236.0,18.43,18.48,18.43,18.47,62236.0
2019-06-19 15:10:00,18.47,18.49,18.46,18.49,45096.0,18.47,18.49,18.46,18.49,45096.0
2019-06-19 15:20:00,18.5,18.5,18.48,18.49,96448.0,18.5,18.5,18.48,18.49,96448.0
2019-06-19 15:30:00,18.49,18.5,18.46,18.46,128008.0,18.49,18.5,18.46,18.46,128008.0
2019-06-19 15:40:00,18.46,18.52,18.46,18.49,120752.0,18.46,18.52,18.46,18.49,120752.0
2019-06-19 15:50:00,18.49,18.53,18.49,18.52,404164.0,18.49,18.53,18.49,18.52,404164.0
2019-06-20 09:30:00,18.72,18.74,18.58,18.65,112372.0,18.72,18.74,18.58,18.65,112372.0
2019-06-20 09:40:00,18.65,18.7,18.61,18.7,394744.0,18.65,18.7,18.61,18.7,394744.0
2019-06-20 09:50:00,18.72,18.72,18.61,18.63,159948.0,18.72,18.72,18.61,18.63,159948.0
2019-06-20 10:00:00,18.63,18.65,18.57,18.64,195796.0,18.63,18.65,18.57,18.64,195796.0
2019-06-20 10:10:00,18.64,18.64,18.58,18.6,74120.0,18.64,18.64,18.58,18.6,74120.0
2019-06-20 10:20:00,18.6,18.63,18.57,18.63,25944.0,18.6,18.63,18.57,18.63,25944.0
2019-06-20 10:30:00,18.63,18.64,18.59,18.6,48272.0,18.63,18.64,18.59,18.6,48272.0
2019-06-20 10:40:00,18.61,18.63,18.61,18.61,120448.0,18.61,18.63,18.61,18.61,120448.0
2019-06-20 10:50:00,18.61,18.63,18.61,18.61,42152.0,18.61,18.63,18.61,18.61,42152.0
2019-06-20 11:00:00,18.61,18.63,18.6,18.62,20908.0,18.61,18.63,18.6,18.62,20908.0
2019-06-20 11:10:00,18.62,18.64,18.6,18.61,19628.0,18.62,18.64,18.6,18.61,19628.0
2019-06-20 11:20:00,18.61,18.62,18.6,18.6,19948.0,18.61,18.62,18.6,18.6,19948.0
2019-06-20 11:30:00,18.6,18.61,18.57,18.59,28544.0,18.6,18.61,18.57,18.59,28544.0
2019-06-20 11:40:00,18.59,18.61,18.58,18.61,28088.0,18.59,18.61,18.58,18.61,28088.0
2019-06-20 11:50:00,18.62,18.63,18.59,18.6,38608.0,18.62,18.63,18.59,18.6,38608.0
2019-06-20 12:00:00,18.6,18.61,18.57,18.58,61560.0,18.6,18.61,18.57,18.58,61560.0
2019-06-20 12:10:00,18.57,18.58,18.53,18.54,113756.0,18.57,18.58,18.53,18.54,113756.0
2019-06-20 12:20:00,18.54,18.61,18.54,18.6,34968.0,18.54,18.61,18.54,18.6,34968.0
2019-06-20 12:30:00,18.61,18.61,18.6,18.61,21912.0,18.61,18.61,18.6,18.61,21912.0
2019-06-20 12:40:00,18.61,18.64,18.61,18.63,58872.0,18.61,18.64,18.61,18.63,58872.0
2019-06-20 12:50:00,18.63,18.65,18.62,18.64,64300.0,18.63,18.65,18.62,18.64,64300.0
2019-06-20 13:00:00,18.65,18.66,18.63,18.63,95948.0,18.65,18.66,18.63,18.63,95948.0
2019-06-20 13:10:00,18.63,18.66,18.63,18.63,142220.0,18.63,18.66,18.63,18.63,142220.0
2019-06-20 13:20:00,18.64,18.64,18.61,18.61,87932.0,18.64,18.64,18.61,18.61,87932.0
2019-06-20 13:30:00,18.61,18.63,18.61,18.62,68336.0,18.61,18.63,18.61,18.62,68336.0
2019-06-20 13:40:00,18.62,18.62,18.61,18.61,33724.0,18.62,18.62,18.61,18.61,33724.0
2019-06-20 13:50:00,18.61,18.62,18.61,18.61,47032.0,18.61,18.62,18.61,18.61,47032.0
2019-06-20 14:00:00,18.61,18.62,18.6,18.62,41476.0,18.61,18.62,18.6,18.62,41476.0
2019-06-20 14:10:00,18.62,18.63,18.61,18.62,152344.0,18.62,18.63,18.61,18.62,152344.0
2019-06-20 14:20:00,18.62,18.62,18.58,18.58,41024.0,18.62,18.62,18.58,18.58,41024.0
2019-06-20 14:30:00,18.58,18.61,18.57,18.61,127356.0,18.58,18.61,18.57,18.61,127356.0
2019-06-20 14:40:00,18.61,18.63,18.61,18.62,61280.0,18.61,18.63,18.61,18.62,61280.0
2019-06-20 14:50:00,18.62,18.63,18.61,18.61,127216.0,18.62,18.63,18.61,18.61,127216.0
2019-06-20 15:00:00,18.62,18.63,18.61,18.62,140848.0,18.62,18.63,18.61,18.62,140848.0
2019-06-20 15:10:00,18.63,18.63,18.61,18.63,309636.0,18.63,18.63,18.61,18.63,309636.0
2019-06-20 15:20:00,18.63,18.63,18.61,18.62,89208.0,18.63,18.63,18.61,18.62,89208.0
2019-06-20 15:30:00,18.62,18.63,18.61,18.62,180792.0,18.62,18.63,18.61,18.62,180792.0
2019-06-20 15:40:00,18.62,18.68,18.62,18.66,351584.0,18.62,18.68,18.62,18.66,351584.0
2019-06-20 15:50:00,18.66,18.75,18.66,18.68,1099992.0,18.66,18.75,18.66,18.68,1099992.0
2019-06-21 09:30:00,18.6,18.61,18.52,18.54,604440.0,18.6,18.61,18.52,18.54,604440.0
2019-06-21 09:40:00,18.55,18.66,18.54,18.66,56540.0,18.55,18.66,18.54,18.66,56540.0
2019-06-21 09:50:00,18.65,18.67,18.63,18.65,45888.0,18.65,18.67,18.63,18.65,45888.0
2019-06-21 10:00:00,18.66,18.68,18.65,18.68,19244.0,18.66,18.68,18.65,18.68,19244.0
2019-06-21 10:10:00,18.69,18.7,18.66,18.68,40792.0,18.69,18.7,18.66,18.68,40792.0
2019-06-21 10:20:00,18.68,18.74,18.68,18.74,95992.0,18.68,18.74,18.68,18.74,95992.0
2019-06-21 10:30:00,18.73,18.77,18.72,18.75,314236.0,18.73,18.77,18.72,18.75,314236.0
2019-06-21 10:40:00,18.75,18.81,18.75,18.77,293672.0,18.75,18.81,18.75,18.77,293672.0
2019-06-21 10:50:00,18.77,18.77,18.73,18.73,85048.0,18.77,18.77,18.73,18.73,85048.0
2019-06-21 11:00:00,18.73,18.79,18.73,18.77,139480.0,18.73,18.79,18.73,18.77,139480.0
2019-06-21 11:10:00,18.77,18.77,18.73,18.74,61184.0,18.77,18.77,18.73,18.74,61184.0
2019-06-21 11:20:00,18.74,18.75,18.71,18.72,29140.0,18.74,18.75,18.71,18.72,29140.0
2019-06-21 11:30:00,18.72,18.74,18.72,18.74,39292.0,18.72,18.74,18.72,18.74,39292.0
2019-06-21 11:40:00,18.74,18.74,18.72,18.73,20836.0,18.74,18.74,18.72,18.73,20836.0
2019-06-21 11:50:00,18.73,18.74,18.72,18.74,29508.0,18.73,18.74,18.72,18.74,29508.0
2019-06-21 12:00:00,18.74,18.75,18.74,18.75,39724.0,18.74,18.75,18.74,18.75,39724.0
2019-06-21 12:10:00,18.74,18.75,18.72,18.73,67188.0,18.74,18.75,18.72,18.73,67188.0
2019-06-21 12:20:00,18.73,18.73,18.68,18.7,88452.0,18.73,18.73,18.68,18.7,88452.0
2019-06-21 12:30:00,18.69,18.7,18.62,18.64,71160.0,18.69,18.7,18.62,18.64,71160.0
2019-06-21 12:40:00,18.64,18.65,18.63,18.64,24128.0,18.64,18.65,18.63,18.64,24128.0
2019-06-21 12:50:00,18.64,18.68,18.64,18.67,71380.0,18.64,18.68,18.64,18.67,71380.0
2019-06-21 13:00:00,18.67,18.68,18.65,18.67,34488.0,18.67,18.68,18.65,18.67,34488.0
2019-06-21 13:10:00,18.68,18.68,18.66,18.66,31768.0,18.68,18.68,18.66,18.66,31768.0
2019-06-21 13:20:00,18.66,18.68,18.65,18.66,71032.0,18.66,18.68,18.65,18.66,71032.0
2019-06-21 13:30:00,18.66,18.66,18.63,18.65,35984.0,18.66,18.66,18.63,18.65,35984.0
2019-06-21 13:40:00,18.64,18.65,18.63,18.64,38468.0,18.64,18.65,18.63,18.64,38468.0
2019-06-21 13:50:00,18.64,18.64,18.56,18.58,95492.0,18.64,18.64,18.56,18.58,95492.0
2019-06-21 14:00:00,18.58,18.6,18.58,18.6,47388.0,18.58,18.6,18.58,18.6,47388.0
2019-06-21 14:10:00,18.6,18.6,18.59,18.6,11660.0,18.6,18.6,18.59,18.6,11660.0
2019-06-21 14:20:00,18.59,18.61,18.59,18.61,68104.0,18.59,18.61,18.59,18.61,68104.0
2019-06-21 14:30:00,18.61,18.64,18.6,18.62,103512.0,18.61,18.64,18.6,18.62,103512.0
2019-06-21 14:40:00,18.62,18.63,18.61,18.62,65980.0,18.62,18.63,18.61,18.62,65980.0
2019-06-21 14:50:00,18.63,18.64,18.61,18.62,47728.0,18.63,18.64,18.61,18.62,47728.0
2019-06-21 15:00:00,18.62,18.65,18.61,18.65,47848.0,18.62,18.65,18.61,18.65,47848.0
2019-06-21 15:10:00,18.65,18.67,18.64,18.66,28500.0,18.65,18.67,18.64,18.66,28500.0
2019-06-21 15:20:00,18.66,18.66,18.64,18.64,56124.0,18.66,18.66,18.64,18.64,56124.0
2019-06-21 15:30:00,18.64,18.66,18.63,18.65,86400.0,18.64,18.66,18.63,18.65,86400.0
2019-06-21 15:40:00,18.65,18.66,18.64,18.66,112300.0,18.65,18.66,18.64,18.66,112300.0
2019-06-21 15:50:00,18.66,18.66,18.29,18.48,1870808.0,18.66,18.66,18.29,18.48,1870808.0
2019-06-24 09:30:00,18.56,18.57,18.47,18.54,87716.0,18.56,18.57,18.47,18.54,87716.0
2019-06-24 09:40:00,18.54,18.57,18.52,18.54,41088.0,18.54,18.57,18.52,18.54,41088.0
2019-06-24 09:50:00,18.56,18.58,18.53,18.55,58636.0,18.56,18.58,18.53,18.55,58636.0
2019-06-24 10:00:00,18.54,18.58,18.51,18.56,77764.0,18.54,18.58,18.51,18.56,77764.0
2019-06-24 10:10:00,18.56,18.58,18.51,18.51,71888.0,18.56,18.58,18.51,18.51,71888.0
2019-06-24 10:20:00,18.5,18.54,18.5,18.53,58984.0,18.5,18.54,18.5,18.53,58984.0
2019-06-24 10:30:00,18.53,18.55,18.5,18.52,80964.0,18.53,18.55,18.5,18.52,80964.0
2019-06-24 10:40:00,18.52,18.55,18.52,18.54,85512.0,18.52,18.55,18.52,18.54,85512.0
2019-06-24 10:50:00,18.54,18.55,18.53,18.55,57452.0,18.54,18.55,18.53,18.55,57452.0
2019-06-24 11:00:00,18.54,18.57,18.54,18.56,43652.0,18.54,18.57,18.54,18.56,43652.0
2019-06-24 11:10:00,18.57,18.57,18.54,18.55,56444.0,18.57,18.57,18.54,18.55,56444.0
2019-06-24 11:20:00,18.55,18.56,18.53,18.56,40204.0,18.55,18.56,18.53,18.56,40204.0
2019-06-24 11:30:00,18.55,18.56,18.52,18.52,45928.0,18.55,18.56,18.52,18.52,45928.0
2019-06-24 11:40:00,18.53,18.54,18.52,18.54,53312.0,18.53,18.54,18.52,18.54,53312.0
2019-06-24 11:50:00,18.54,18.58,18.53,18.55,42928.0,18.54,18.58,18.53,18.55,42928.0
2019-06-24 12:00:00,18.55,18.57,18.54,18.55,65888.0,18.55,18.57,18.54,18.55,65888.0
2019-06-24 12:10:00,18.55,18.56,18.54,18.54,58684.0,18.55,18.56,18.54,18.54,58684.0
2019-06-24 12:20:00,18.54,18.56,18.54,18.54,36776.0,18.54,18.56,18.54,18.54,36776.0
2019-06-24 12:30:00,18.55,18.56,18.54,18.54,51400.0,18.55,18.56,18.54,18.54,51400.0
2019-06-24 12:40:00,18.54,18.56,18.52,18.53,83116.0,18.54,18.56,18.52,18.53,83116.0
2019-06-24 12:50:00,18.53,18.55,18.53,18.54,40692.0,18.53,18.55,18.53,18.54,40692.0
2019-06-24 13:00:00,18.54,18.56,18.54,18.54,41324.0,18.54,18.56,18.54,18.54,41324.0
2019-06-24 13:10:00,18.55,18.55,18.53,18.54,36852.0,18.55,18.55,18.53,18.54,36852.0
2019-06-24 13:20:00,18.53,18.54,18.51,18.52,31736.0,18.53,18.54,18.51,18.52,31736.0
2019-06-24 13:30:00,18.52,18.55,18.5,18.54,143660.0,18.52,18.55,18.5,18.54,143660.0
2019-06-24 13:40:00,18.54,18.55,18.52,18.53,85436.0,18.54,18.55,18.52,18.53,85436.0
2019-06-24 13:50:00,18.53,18.54,18.5,18.53,126396.0,18.53,18.54,18.5,18.53,126396.0
2019-06-24 14:00:00,18.53,18.55,18.52,18.53,109752.0,18.53,18.55,18.52,18.53,109752.0
2019-06-24 14:10:00,18.53,18.53,18.49,18.51,91668.0,18.53,18.53,18.49,18.51,91668.0
2019-06-24 14:20:00,18.5,18.52,18.5,18.5,109148.0,18.5,18.52,18.5,18.5,109148.0
2019-06-24 14:30:00,18.51,18.52,18.48,18.48,119080.0,18.51,18.52,18.48,18.48,119080.0
2019-06-24 14:40:00,18.49,18.51,18.47,18.51,98948.0,18.49,18.51,18.47,18.51,98948.0
2019-06-24 14:50:00,18.51,18.53,18.48,18.48,193892.0,18.51,18.53,18.48,18.48,193892.0
2019-06-24 15:00:00,18.48,18.49,18.45,18.45,131568.0,18.48,18.49,18.45,18.45,131568.0
2019-06-24 15:10:00,18.46,18.5,18.45,18.49,124272.0,18.46,18.5,18.45,18.49,124272.0
2019-06-24 15:20:00,18.49,18.5,18.48,18.49,113696.0,18.49,18.5,18.48,18.49,113696.0
2019-06-24 15:30:00,18.49,18.5,18.48,18.48,81868.0,18.49,18.5,18.48,18.48,81868.0
2019-06-24 15:40:00,18.49,18.5,18.46,18.47,163272.0,18.49,18.5,18.46,18.47,163272.0
2019-06-24 15:50:00,18.47,18.47,18.43,18.43,490596.0,18.47,18.47,18.43,18.43,490596.0
2019-06-25 09:30:00,18.47,18.49,18.43,18.48,170492.0,18.47,18.49,18.43,18.48,170492.0
2019-06-25 09:40:00,18.49,18.5,18.45,18.46,75700.0,18.49,18.5,18.45,18.46,75700.0
2019-06-25 09:50:00,18.46,18.51,18.46,18.5,88932.0,18.46,18.51,18.46,18.5,88932.0
2019-06-25 10:00:00,18.5,18.5,18.49,18.49,29256.0,18.5,18.5,18.49,18.49,29256.0
2019-06-25 10:10:00,18.49,18.5,18.47,18.5,54392.0,18.49,18.5,18.47,18.5,54392.0
2019-06-25 10:20:00,18.49,18.52,18.49,18.51,164372.0,18.49,18.52,18.49,18.51,164372.0
2019-06-25 10:30:00,18.51,18.52,18.47,18.48,48724.0,18.51,18.52,18.47,18.48,48724.0
2019-06-25 10:40:00,18.48,18.51,18.47,18.49,71560.0,18.48,18.51,18.47,18.49,71560.0
2019-06-25 10:50:00,18.48,18.5,18.47,18.48,54380.0,18.48,18.5,18.47,18.48,54380.0
2019-06-25 11:00:00,18.48,18.5,18.43,18.45,1974524.0,18.48,18.5,18.43,18.45,1974524.0
2019-06-25 11:10:00,18.45,18.45,18.42,18.44,93908.0,18.45,18.45,18.42,18.44,93908.0
2019-06-25 11:20:00,18.45,18.46,18.43,18.45,47724.0,18.45,18.46,18.43,18.45,47724.0
2019-06-25 11:30:00,18.45,18.48,18.45,18.47,35448.0,18.45,18.48,18.45,18.47,35448.0
2019-06-25 11:40:00,18.47,18.5,18.43,18.44,144280.0,18.47,18.5,18.43,18.44,144280.0
2019-06-25 11:50:00,18.43,18.46,18.43,18.44,75644.0,18.43,18.46,18.43,18.44,75644.0
2019-06-25 12:00:00,18.44,18.45,18.43,18.44,87736.0,18.44,18.45,18.43,18.44,87736.0
2019-06-25 12:10:00,18.44,18.46,18.43,18.45,58784.0,18.44,18.46,18.43,18.45,58784.0
2019-06-25 12:20:00,18.46,18.49,18.45,18.46,58604.0,18.46,18.49,18.45,18.46,58604.0
2019-06-25 12:30:00,18.46,18.46,18.41,18.42,71760.0,18.46,18.46,18.41,18.42,71760.0
2019-06-25 12:40:00,18.42,18.43,18.4,18.43,79252.0,18.42,18.43,18.4,18.43,79252.0
2019-06-25 12:50:00,18.42,18.45,18.42,18.44,79640.0,18.42,18.45,18.42,18.44,79640.0
2019-06-25 13:00:00,18.44,18.44,18.4,18.43,117820.0,18.44,18.44,18.4,18.43,117820.0
2019-06-25 13:10:00,18.42,18.42,18.4,18.4,60608.0,18.42,18.42,18.4,18.4,60608.0
2019-06-25 13:20:00,18.4,18.4,18.38,18.4,178456.0,18.4,18.4,18.38,18.4,178456.0
2019-06-25 13:30:00,18.39,18.44,18.39,18.43,99704.0,18.39,18.44,18.39,18.43,99704.0
2019-06-25 13:40:00,18.42,18.47,18.42,18.45,86464.0,18.42,18.47,18.42,18.45,86464.0
2019-06-25 13:50:00,18.46,18.48,18.45,18.46,31956.0,18.46,18.48,18.45,18.46,31956.0
2019-06-25 14:00:00,18.46,18.47,18.45,18.45,40740.0,18.46,18.47,18.45,18.45,40740.0
2019-06-25 14:10:00,18.45,18.46,18.42,18.42,71544.0,18.45,18.46,18.42,18.42,71544.0
2019-06-25 14:20:00,18.42,18.42,18.37,18.38,76404.0,18.42,18.42,18.37,18.38,76404.0
2019-06-25 14:30:00,18.38,18.39,18.36,18.36,81352.0,18.38,18.39,18.36,18.36,81352.0
2019-06-25 14:40:00,18.36,18.36,18.3,18.34,106268.0,18.36,18.36,18.3,18.34,106268.0
2019-06-25 14:50:00,18.35,18.4,18.34,18.39,103780.0,18.35,18.4,18.34,18.39,103780.0
2019-06-25 15:00:00,18.4,18.41,18.39,18.4,69644.0,18.4,18.41,18.39,18.4,69644.0
2019-06-25 15:10:00,18.4,18.4,18.35,18.36,37956.0,18.4,18.4,18.35,18.36,37956.0
2019-06-25 15:20:00,18.35,18.37,18.35,18.36,87344.0,18.35,18.37,18.35,18.36,87344.0
2019-06-25 15:30:00,18.36,18.38,18.35,18.36,82288.0,18.36,18.38,18.35,18.36,82288.0
2019-06-25 15:40:00,18.37,18.37,18.31,18.33,92880.0,18.37,18.37,18.31,18.33,92880.0
2019-06-25 15:50:00,18.32,18.38,18.31,18.35,276720.0,18.32,18.38,18.31,18.35,276720.0
2019-06-26 09:30:00,18.42,18.49,18.35,18.48,81036.0,18.42,18.49,18.35,18.48,81036.0
2019-06-26 09:40:00,18.47,18.49,18.36,18.37,59552.0,18.47,18.49,18.36,18.37,59552.0
2019-06-26 09:50:00,18.36,18.4,18.34,18.4,30296.0,18.36,18.4,18.34,18.4,30296.0
2019-06-26 10:00:00,18.39,18.39,18.3,18.32,102768.0,18.39,18.39,18.3,18.32,102768.0
2019-06-26 10:10:00,18.34,18.34,18.27,18.27,72636.0,18.34,18.34,18.27,18.27,72636.0
2019-06-26 10:20:00,18.26,18.36,18.26,18.36,98552.0,18.26,18.36,18.26,18.36,98552.0
2019-06-26 10:30:00,18.35,18.35,18.3,18.34,68172.0,18.35,18.35,18.3,18.34,68172.0
2019-06-26 10:40:00,18.34,18.37,18.34,18.37,23876.0,18.34,18.37,18.34,18.37,23876.0
2019-06-26 10:50:00,18.38,18.38,18.29,18.3,154872.0,18.38,18.38,18.29,18.3,154872.0
2019-06-26 11:00:00,18.3,18.36,18.29,18.36,107176.0,18.3,18.36,18.29,18.36,107176.0
2019-06-26 11:10:00,18.36,18.38,18.36,18.36,37704.0,18.36,18.38,18.36,18.36,37704.0
2019-06-26 11:20:00,18.36,18.38,18.35,18.37,44468.0,18.36,18.38,18.35,18.37,44468.0
2019-06-26 11:30:00,18.37,18.37,18.35,18.36,31492.0,18.37,18.37,18.35,18.36,31492.0
2019-06-26 11:40:00,18.36,18.39,18.36,18.38,43364.0,18.36,18.39,18.36,18.38,43364.0
2019-06-26 11:50:00,18.38,18.4,18.37,18.4,24548.0,18.38,18.4,18.37,18.4,24548.0
2019-06-26 12:00:00,18.4,18.41,18.36,18.37,48400.0,18.4,18.41,18.36,18.37,48400.0
2019-06-26 12:10:00,18.37,18.38,18.34,18.34,28896.0,18.37,18.38,18.34,18.34,28896.0
2019-06-26 12:20:00,18.34,18.34,18.32,18.33,48704.0,18.34,18.34,18.32,18.33,48704.0
2019-06-26 12:30:00,18.33,18.34,18.32,18.33,53748.0,18.33,18.34,18.32,18.33,53748.0
2019-06-26 12:40:00,18.33,18.35,18.32,18.33,56444.0,18.33,18.35,18.32,18.33,56444.0
2019-06-26 12:50:00,18.33,18.36,18.33,18.35,50440.0,18.33,18.36,18.33,18.35,50440.0
2019-06-26 13:00:00,18.34,18.35,18.31,18.32,110092.0,18.34,18.35,18.31,18.32,110092.0
2019-06-26 13:10:00,18.32,18.33,18.32,18.33,41004.0,18.32,18.33,18.32,18.33,41004.0
2019-06-26 13:20:00,18.34,18.35,18.33,18.33,29688.0,18.34,18.35,18.33,18.33,29688.0
2019-06-26 13:30:00,18.32,18.33,18.31,18.32,34804.0,18.32,18.33,18.31,18.32,34804.0
2019-06-26 13:40:00,18.32,18.32,18.3,18.31,66068.0,18.32,18.32,18.3,18.31,66068.0
2019-06-26 13:50:00,18.31,18.34,18.3,18.34,92760.0,18.31,18.34,18.3,18.34,92760.0
2019-06-26 14:00:00,18.34,18.35,18.31,18.31,77680.0,18.34,18.35,18.31,18.31,77680.0
2019-06-26 14:10:00,18.31,18.35,18.31,18.35,111844.0,18.31,18.35,18.31,18.35,111844.0
2019-06-26 14:20:00,18.35,18.36,18.33,18.35,87996.0,18.35,18.36,18.33,18.35,87996.0
2019-06-26 14:30:00,18.35,18.36,18.31,18.31,69736.0,18.35,18.36,18.31,18.31,69736.0
2019-06-26 14:40:00,18.31,18.32,18.27,18.32,200744.0,18.31,18.32,18.27,18.32,200744.0
2019-06-26 14:50:00,18.32,18.34,18.31,18.34,51080.0,18.32,18.34,18.31,18.34,51080.0
2019-06-26 15:00:00,18.34,18.36,18.34,18.36,60392.0,18.34,18.36,18.34,18.36,60392.0
2019-06-26 15:10:00,18.36,18.36,18.33,18.34,78576.0,18.36,18.36,18.33,18.34,78576.0
2019-06-26 15:20:00,18.34,18.35,18.34,18.35,71888.0,18.34,18.35,18.34,18.35,71888.0
2019-06-26 15:30:00,18.35,18.37,18.35,18.37,43384.0,18.35,18.37,18.35,18.37,43384.0
2019-06-26 15:40:00,18.37,18.38,18.35,18.36,61896.0,18.37,18.38,18.35,18.36,61896.0
2019-06-26 15:50:00,18.36,18.36,18.33,18.35,327628.0,18.36,18.36,18.33,18.35,327628.0
2019-06-27 09:30:00,18.35,18.45,18.25,18.35,61788.0,18.35,18.45,18.25,18.35,61788.0
2019-06-27 09:40:00,18.37,18.42,18.37,18.38,28892.0,18.37,18.42,18.37,18.38,28892.0
2019-06-27 09:50:00,18.39,18.44,18.38,18.41,21040.0,18.39,18.44,18.38,18.41,21040.0
2019-06-27 10:00:00,18.41,18.42,18.37,18.41,15220.0,18.41,18.42,18.37,18.41,15220.0
2019-06-27 10:10:00,18.41,18.41,18.37,18.37,19700.0,18.41,18.41,18.37,18.37,19700.0
2019-06-27 10:20:00,18.38,18.38,18.33,18.34,103516.0,18.38,18.38,18.33,18.34,103516.0
2019-06-27 10:30:00,18.35,18.37,18.34,18.36,22736.0,18.35,18.37,18.34,18.36,22736.0
2019-06-27 10:40:00,18.36,18.36,18.35,18.36,13760.0,18.36,18.36,18.35,18.36,13760.0
2019-06-27 10:50:00,18.36,18.37,18.35,18.36,25132.0,18.36,18.37,18.35,18.36,25132.0
2019-06-27 11:00:00,18.36,18.36,18.35,18.36,27224.0,18.36,18.36,18.35,18.36,27224.0
2019-06-27 11:10:00,18.36,18.36,18.32,18.32,45180.0,18.36,18.36,18.32,18.32,45180.0
2019-06-27 11:20:00,18.32,18.33,18.31,18.31,21760.0,18.32,18.33,18.31,18.31,21760.0
2019-06-27 11:30:00,18.3,18.32,18.29,18.31,26672.0,18.3,18.32,18.29,18.31,26672.0
2019-06-27 11:40:00,18.31,18.31,18.29,18.29,21832.0,18.31,18.31,18.29,18.29,21832.0
2019-06-27 11:50:00,18.3,18.33,18.3,18.31,71248.0,18.3,18.33,18.3,18.31,71248.0
2019-06-27 12:00:00,18.32,18.33,18.31,18.33,22540.0,18.32,18.33,18.31,18.33,22540.0
2019-06-27 12:10:00,18.33,18.34,18.32,18.34,32272.0,18.33,18.34,18.32,18.34,32272.0
2019-06-27 12:20:00,18.34,18.35,18.33,18.35,26856.0,18.34,18.35,18.33,18.35,26856.0
2019-06-27 12:30:00,18.35,18.38,18.34,18.37,24220.0,18.35,18.38,18.34,18.37,24220.0
2019-06-27 12:40:00,18.37,18.37,18.35,18.36,40020.0,18.37,18.37,18.35,18.36,40020.0
2019-06-27 12:50:00,18.36,18.36,18.34,18.34,84024.0,18.36,18.36,18.34,18.34,84024.0
2019-06-27 13:00:00,18.34,18.36,18.34,18.34,17920.0,18.34,18.36,18.34,18.34,17920.0
2019-06-27 13:10:00,18.35,18.35,18.33,18.33,17556.0,18.35,18.35,18.33,18.33,17556.0
2019-06-27 13:20:00,18.33,18.35,18.33,18.35,21300.0,18.33,18.35,18.33,18.35,21300.0
2019-06-27 13:30:00,18.35,18.36,18.34,18.34,33412.0,18.35,18.36,18.34,18.34,33412.0
2019-06-27 13:40:00,18.34,18.36,18.34,18.34,29380.0,18.34,18.36,18.34,18.34,29380.0
2019-06-27 13:50:00,18.35,18.36,18.34,18.36,33084.0,18.35,18.36,18.34,18.36,33084.0
2019-06-27 14:00:00,18.36,18.38,18.35,18.36,30892.0,18.36,18.38,18.35,18.36,30892.0
2019-06-27 14:10:00,18.36,18.38,18.35,18.36,35760.0,18.36,18.38,18.35,18.36,35760.0
2019-06-27 14:20:00,18.35,18.36,18.35,18.36,14636.0,18.35,18.36,18.35,18.36,14636.0
2019-06-27 14:30:00,18.36,18.37,18.36,18.36,27560.0,18.36,18.37,18.36,18.36,27560.0
2019-06-27 14:40:00,18.36,18.36,18.35,18.35,22972.0,18.36,18.36,18.35,18.35,22972.0
2019-06-27 14:50:00,18.35,18.37,18.35,18.35,73848.0,18.35,18.37,18.35,18.35,73848.0
2019-06-27 15:00:00,18.36,18.37,18.35,18.37,41092.0,18.36,18.37,18.35,18.37,41092.0
2019-06-27 15:10:00,18.37,18.4,18.36,18.39,64816.0,18.37,18.4,18.36,18.39,64816.0
2019-06-27 15:20:00,18.39,18.4,18.38,18.39,60740.0,18.39,18.4,18.38,18.39,60740.0
2019-06-27 15:30:00,18.39,18.39,18.36,18.37,68888.0,18.39,18.39,18.36,18.37,68888.0
2019-06-27 15:40:00,18.37,18.37,18.34,18.35,79444.0,18.37,18.37,18.34,18.35,79444.0
2019-06-27 15:50:00,18.35,18.36,18.34,18.34,390984.0,18.35,18.36,18.34,18.34,390984.0
2019-06-28 09:30:00,18.32,18.4,18.22,18.28,123384.0,18.32,18.4,18.22,18.28,123384.0
2019-06-28 09:40:00,18.27,18.32,18.27,18.31,48536.0,18.27,18.32,18.27,18.31,48536.0
2019-06-28 09:50:00,18.3,18.33,18.28,18.3,34760.0,18.3,18.33,18.28,18.3,34760.0
2019-06-28 10:00:00,18.29,18.36,18.29,18.33,78440.0,18.29,18.36,18.29,18.33,78440.0
2019-06-28 10:10:00,18.33,18.42,18.31,18.41,79764.0,18.33,18.42,18.31,18.41,79764.0
2019-06-28 10:20:00,18.41,18.45,18.39,18.42,77340.0,18.41,18.45,18.39,18.42,77340.0
2019-06-28 10:30:00,18.42,18.45,18.42,18.44,40148.0,18.42,18.45,18.42,18.44,40148.0
2019-06-28 10:40:00,18.44,18.44,18.41,18.42,37568.0,18.44,18.44,18.41,18.42,37568.0
2019-06-28 10:50:00,18.42,18.45,18.4,18.44,70536.0,18.42,18.45,18.4,18.44,70536.0
2019-06-28 11:00:00,18.44,18.44,18.36,18.41,129036.0,18.44,18.44,18.36,18.41,129036.0
2019-06-28 11:10:00,18.41,18.45,18.41,18.43,74780.0,18.41,18.45,18.41,18.43,74780.0
2019-06-28 11:20:00,18.44,18.48,18.44,18.48,34356.0,18.44,18.48,18.44,18.48,34356.0
2019-06-28 11:30:00,18.47,18.48,18.44,18.45,24332.0,18.47,18.48,18.44,18.45,24332.0
2019-06-28 11:40:00,18.45,18.45,18.41,18.41,49944.0,18.45,18.45,18.41,18.41,49944.0
2019-06-28 11:50:00,18.41,18.45,18.41,18.43,40136.0,18.41,18.45,18.41,18.43,40136.0
2019-06-28 12:00:00,18.43,18.44,18.43,18.44,63772.0,18.43,18.44,18.43,18.44,63772.0
2019-06-28 12:10:00,18.44,18.47,18.44,18.46,35572.0,18.44,18.47,18.44,18.46,35572.0
2019-06-28 12:20:00,18.46,18.49,18.45,18.48,45632.0,18.46,18.49,18.45,18.48,45632.0
2019-06-28 12:30:00,18.48,18.5,18.46,18.5,97116.0,18.48,18.5,18.46,18.5,97116.0
2019-06-28 12:40:00,18.5,18.51,18.48,18.5,42772.0,18.5,18.51,18.48,18.5,42772.0
2019-06-28 12:50:00,18.49,18.5,18.49,18.5,35596.0,18.49,18.5,18.49,18.5,35596.0
2019-06-28 13:00:00,18.5,18.5,18.48,18.49,73168.0,18.5,18.5,18.48,18.49,73168.0
2019-06-28 13:10:00,18.49,18.5,18.49,18.5,83636.0,18.49,18.5,18.49,18.5,83636.0
2019-06-28 13:20:00,18.5,18.5,18.48,18.49,39324.0,18.5,18.5,18.48,18.49,39324.0
2019-06-28 13:30:00,18.49,18.52,18.48,18.51,76704.0,18.49,18.52,18.48,18.51,76704.0
2019-06-28 13:40:00,18.52,18.53,18.5,18.5,115988.0,18.52,18.53,18.5,18.5,115988.0
2019-06-28 13:50:00,18.5,18.5,18.47,18.5,119300.0,18.5,18.5,18.47,18.5,119300.0
2019-06-28 14:00:00,18.5,18.53,18.49,18.53,80344.0,18.5,18.53,18.49,18.53,80344.0
2019-06-28 14:10:00,18.53,18.54,18.52,18.53,85948.0,18.53,18.54,18.52,18.53,85948.0
2019-06-28 14:20:00,18.53,18.54,18.52,18.54,64316.0,18.53,18.54,18.52,18.54,64316.0
2019-06-28 14:30:00,18.54,18.55,18.53,18.54,67624.0,18.54,18.55,18.53,18.54,67624.0
2019-06-28 14:40:00,18.54,18.56,18.54,18.54,66848.0,18.54,18.56,18.54,18.54,66848.0
2019-06-28 14:50:00,18.55,18.55,18.52,18.53,91884.0,18.55,18.55,18.52,18.53,91884.0
2019-06-28 15:00:00,18.53,18.54,18.52,18.53,93356.0,18.53,18.54,18.52,18.53,93356.0
2019-06-28 15:10:00,18.53,18.54,18.52,18.53,116676.0,18.53,18.54,18.52,18.53,116676.0
2019-06-28 15:20:00,18.53,18.56,18.52,18.56,146084.0,18.53,18.56,18.52,18.56,146084.0
2019-06-28 15:30:00,18.56,18.57,18.55,18.57,176956.0,18.56,18.57,18.55,18.57,176956.0
2019-06-28 15:40:00,18.57,18.58,18.56,18.58,183436.0,18.57,18.58,18.56,18.58,183436.0
2019-06-28 15:50:00,18.58,18.77,18.57,18.68,1565292.0,18.58,18.77,18.57,18.68,1565292.0
2019-07-01 09:30:00,18.89,18.98,18.86,18.9,192752.0,18.89,18.98,18.86,18.9,192752.0
2019-07-01 09:40:00,18.9,18.93,18.76,18.76,126424.0,18.9,18.93,18.76,18.76,126424.0
2019-07-01 09:50:00,18.77,18.85,18.77,18.85,56964.0,18.77,18.85,18.77,18.85,56964.0
2019-07-01 10:00:00,18.85,18.89,18.81,18.82,89112.0,18.85,18.89,18.81,18.82,89112.0
2019-07-01 10:10:00,18.82,18.86,18.81,18.86,74664.0,18.82,18.86,18.81,18.86,74664.0
2019-07-01 10:20:00,18.86,18.88,18.81,18.81,83588.0,18.86,18.88,18.81,18.81,83588.0
2019-07-01 10:30:00,18.82,18.86,18.81,18.86,103096.0,18.82,18.86,18.81,18.86,103096.0
2019-07-01 10:40:00,18.86,18.87,18.83,18.83,99460.0,18.86,18.87,18.83,18.83,99460.0
2019-07-01 10:50:00,18.83,18.85,18.81,18.81,61936.0,18.83,18.85,18.81,18.81,61936.0
2019-07-01 11:00:00,18.81,18.84,18.75,18.75,114516.0,18.81,18.84,18.75,18.75,114516.0
2019-07-01 11:10:00,18.75,18.78,18.75,18.77,84304.0,18.75,18.78,18.75,18.77,84304.0
2019-07-01 11:20:00,18.77,18.78,18.73,18.73,46404.0,18.77,18.78,18.73,18.73,46404.0
2019-07-01 11:30:00,18.74,18.75,18.72,18.74,104464.0,18.74,18.75,18.72,18.74,104464.0
2019-07-01 11:40:00,18.74,18.74,18.71,18.73,50224.0,18.74,18.74,18.71,18.73,50224.0
2019-07-01 11:50:00,18.73,18.73,18.71,18.71,34072.0,18.73,18.73,18.71,18.71,34072.0
2019-07-01 12:00:00,18.72,18.75,18.72,18.74,45964.0,18.72,18.75,18.72,18.74,45964.0
2019-07-01 12:10:00,18.74,18.78,18.74,18.76,72076.0,18.74,18.78,18.74,18.76,72076.0
2019-07-01 12:20:00,18.76,18.76,18.73,18.74,65012.0,18.76,18.76,18.73,18.74,65012.0
2019-07-01 12:30:00,18.74,18.74,18.73,18.74,16000.0,18.74,18.74,18.73,18.74,16000.0
2019-07-01 12:40:00,18.74,18.76,18.73,18.75,52200.0,18.74,18.76,18.73,18.75,52200.0
2019-07-01 12:50:00,18.76,18.76,18.7,18.71,172536.0,18.76,18.76,18.7,18.71,172536.0
2019-07-01 13:00:00,18.71,18.73,18.7,18.73,48628.0,18.71,18.73,18.7,18.73,48628.0
2019-07-01 13:10:00,18.73,18.73,18.7,18.7,33736.0,18.73,18.73,18.7,18.7,33736.0
2019-07-01 13:20:00,18.7,18.73,18.7,18.73,55524.0,18.7,18.73,18.7,18.73,55524.0
2019-07-01 13:30:00,18.72,18.72,18.68,18.7,53000.0,18.72,18.72,18.68,18.7,53000.0
2019-07-01 13:40:00,18.7,18.7,18.69,18.69,77140.0,18.7,18.7,18.69,18.69,77140.0
2019-07-01 13:50:00,18.69,18.71,18.68,18.7,97788.0,18.69,18.71,18.68,18.7,97788.0
2019-07-01 14:00:00,18.7,18.7,18.67,18.68,49028.0,18.7,18.7,18.67,18.68,49028.0
2019-07-01 14:10:00,18.68,18.69,18.67,18.68,39580.0,18.68,18.69,18.67,18.68,39580.0
2019-07-01 14:20:00,18.68,18.69,18.65,18.66,63136.0,18.68,18.69,18.65,18.66,63136.0
2019-07-01 14:30:00,18.65,18.69,18.65,18.68,55980.0,18.65,18.69,18.65,18.68,55980.0
2019-07-01 14:40:00,18.68,18.7,18.68,18.68,54268.0,18.68,18.7,18.68,18.68,54268.0
2019-07-01 14:50:00,18.68,18.7,18.68,18.69,75848.0,18.68,18.7,18.68,18.69,75848.0
2019-07-01 15:00:00,18.69,18.7,18.69,18.7,185652.0,18.69,18.7,18.69,18.7,185652.0
2019-07-01 15:10:00,18.7,18.73,18.7,18.72,284920.0,18.7,18.73,18.7,18.72,284920.0
2019-07-01 15:20:00,18.72,18.74,18.72,18.72,106720.0,18.72,18.74,18.72,18.72,106720.0
2019-07-01 15:30:00,18.72,18.73,18.7,18.73,163496.0,18.72,18.73,18.7,18.73,163496.0
2019-07-01 15:40:00,18.73,18.74,18.72,18.72,183648.0,18.73,18.74,18.72,18.72,183648.0
2019-07-01 15:50:00,18.73,18.78,18.72,18.74,629508.0,18.73,18.78,18.72,18.74,629508.0
2019-07-02 09:30:00,18.73,18.8,18.65,18.79,186336.0,18.73,18.8,18.65,18.79,186336.0
2019-07-02 09:40:00,18.81,18.84,18.75,18.75,63516.0,18.81,18.84,18.75,18.75,63516.0
2019-07-02 09:50:00,18.76,18.77,18.75,18.75,162028.0,18.76,18.77,18.75,18.75,162028.0
2019-07-02 10:00:00,18.75,18.8,18.75,18.75,126232.0,18.75,18.8,18.75,18.75,126232.0
2019-07-02 10:10:00,18.75,18.79,18.75,18.75,232052.0,18.75,18.79,18.75,18.75,232052.0
2019-07-02 10:20:00,18.75,18.77,18.75,18.76,98940.0,18.75,18.77,18.75,18.76,98940.0
2019-07-02 10:30:00,18.76,18.77,18.74,18.74,156544.0,18.76,18.77,18.74,18.74,156544.0
2019-07-02 10:40:00,18.74,18.76,18.73,18.75,126616.0,18.74,18.76,18.73,18.75,126616.0
2019-07-02 10:50:00,18.75,18.77,18.71,18.72,106096.0,18.75,18.77,18.71,18.72,106096.0
2019-07-02 11:00:00,18.71,18.72,18.7,18.7,34216.0,18.71,18.72,18.7,18.7,34216.0
2019-07-02 11:10:00,18.71,18.73,18.7,18.72,38832.0,18.71,18.73,18.7,18.72,38832.0
2019-07-02 11:20:00,18.72,18.75,18.72,18.74,68036.0,18.72,18.75,18.72,18.74,68036.0
2019-07-02 11:30:00,18.74,18.74,18.72,18.72,60552.0,18.74,18.74,18.72,18.72,60552.0
2019-07-02 11:40:00,18.72,18.73,18.71,18.72,140652.0,18.72,18.73,18.71,18.72,140652.0
2019-07-02 11:50:00,18.72,18.72,18.68,18.7,74016.0,18.72,18.72,18.68,18.7,74016.0
2019-07-02 12:00:00,18.7,18.72,18.69,18.71,72104.0,18.7,18.72,18.69,18.71,72104.0
2019-07-02 12:10:00,18.71,18.71,18.65,18.66,67504.0,18.71,18.71,18.65,18.66,67504.0
2019-07-02 12:20:00,18.66,18.68,18.66,18.66,61608.0,18.66,18.68,18.66,18.66,61608.0
2019-07-02 12:30:00,18.67,18.67,18.65,18.66,40524.0,18.67,18.67,18.65,18.66,40524.0
2019-07-02 12:40:00,18.66,18.67,18.64,18.66,44368.0,18.66,18.67,18.64,18.66,44368.0
2019-07-02 12:50:00,18.65,18.68,18.65,18.67,35160.0,18.65,18.68,18.65,18.67,35160.0
2019-07-02 13:00:00,18.67,18.68,18.66,18.67,34704.0,18.67,18.68,18.66,18.67,34704.0
2019-07-02 13:10:00,18.68,18.68,18.67,18.67,60184.0,18.68,18.68,18.67,18.67,60184.0
2019-07-02 13:20:00,18.66,18.68,18.66,18.66,59840.0,18.66,18.68,18.66,18.66,59840.0
2019-07-02 13:30:00,18.66,18.67,18.64,18.65,52752.0,18.66,18.67,18.64,18.65,52752.0
2019-07-02 13:40:00,18.65,18.65,18.62,18.62,71900.0,18.65,18.65,18.62,18.62,71900.0
2019-07-02 13:50:00,18.63,18.63,18.61,18.62,42824.0,18.63,18.63,18.61,18.62,42824.0
2019-07-02 14:00:00,18.62,18.63,18.61,18.63,49596.0,18.62,18.63,18.61,18.63,49596.0
2019-07-02 14:10:00,18.63,18.63,18.62,18.62,193452.0,18.63,18.63,18.62,18.62,193452.0
2019-07-02 14:20:00,18.63,18.63,18.61,18.62,98324.0,18.63,18.63,18.61,18.62,98324.0
2019-07-02 14:30:00,18.62,18.63,18.61,18.61,144328.0,18.62,18.63,18.61,18.61,144328.0
2019-07-02 14:40:00,18.61,18.63,18.61,18.62,50008.0,18.61,18.63,18.61,18.62,50008.0
2019-07-02 14:50:00,18.61,18.61,18.59,18.6,41856.0,18.61,18.61,18.59,18.6,41856.0
2019-07-02 15:00:00,18.6,18.61,18.59,18.61,40120.0,18.6,18.61,18.59,18.61,40120.0
2019-07-02 15:10:00,18.61,18.63,18.6,18.62,40856.0,18.61,18.63,18.6,18.62,40856.0
2019-07-02 15:20:00,18.62,18.63,18.61,18.62,131816.0,18.62,18.63,18.61,18.62,131816.0
2019-07-02 15:30:00,18.62,18.69,18.62,18.69,193544.0,18.62,18.69,18.62,18.69,193544.0
2019-07-02 15:40:00,18.69,18.7,18.67,18.67,141884.0,18.69,18.7,18.67,18.67,141884.0
2019-07-02 15:50:00,18.67,18.74,18.67,18.7,360380.0,18.67,18.74,18.67,18.7,360380.0
2019-07-03 09:30:00,18.77,18.8,18.74,18.75,191920.0,18.77,18.8,18.74,18.75,191920.0
2019-07-03 09:40:00,18.75,18.76,18.74,18.75,23456.0,18.75,18.76,18.74,18.75,23456.0
2019-07-03 09:50:00,18.75,18.79,18.74,18.76,152732.0,18.75,18.79,18.74,18.76,152732.0
2019-07-03 10:00:00,18.76,18.77,18.74,18.75,57192.0,18.76,18.77,18.74,18.75,57192.0
2019-07-03 10:10:00,18.75,18.76,18.75,18.76,43024.0,18.75,18.76,18.75,18.76,43024.0
2019-07-03 10:20:00,18.76,18.76,18.72,18.73,48592.0,18.76,18.76,18.72,18.73,48592.0
2019-07-03 10:30:00,18.73,18.77,18.73,18.77,32500.0,18.73,18.77,18.73,18.77,32500.0
2019-07-03 10:40:00,18.77,18.77,18.75,18.76,54336.0,18.77,18.77,18.75,18.76,54336.0
2019-07-03 10:50:00,18.76,18.76,18.74,18.74,34336.0,18.76,18.76,18.74,18.74,34336.0
2019-07-03 11:00:00,18.75,18.75,18.72,18.72,30400.0,18.75,18.75,18.72,18.72,30400.0
2019-07-03 11:10:00,18.72,18.72,18.69,18.69,29736.0,18.72,18.72,18.69,18.69,29736.0
2019-07-03 11:20:00,18.69,18.71,18.68,18.71,39716.0,18.69,18.71,18.68,18.71,39716.0
2019-07-03 11:30:00,18.7,18.73,18.7,18.73,39476.0,18.7,18.73,18.7,18.73,39476.0
2019-07-03 11:40:00,18.73,18.75,18.72,18.74,37516.0,18.73,18.75,18.72,18.74,37516.0
2019-07-03 11:50:00,18.74,18.75,18.73,18.74,73104.0,18.74,18.75,18.73,18.74,73104.0
2019-07-03 12:00:00,18.74,18.74,18.72,18.72,40140.0,18.74,18.74,18.72,18.72,40140.0
2019-07-03 12:10:00,18.71,18.73,18.71,18.72,41080.0,18.71,18.73,18.71,18.72,41080.0
2019-07-03 12:20:00,18.72,18.73,18.72,18.73,43200.0,18.72,18.73,18.72,18.73,43200.0
2019-07-03 12:30:00,18.73,18.73,18.7,18.71,55988.0,18.73,18.73,18.7,18.71,55988.0
2019-07-03 12:40:00,18.72,18.73,18.7,18.71,129504.0,18.72,18.73,18.7,18.71,129504.0
2019-07-03 12:50:00,18.71,18.77,18.71,18.74,159480.0,18.71,18.77,18.71,18.74,159480.0
2019-07-05 09:30:00,18.67,18.67,18.6,18.63,75436.0,18.67,18.67,18.6,18.63,75436.0
2019-07-05 09:40:00,18.62,18.62,18.53,18.56,52864.0,18.62,18.62,18.53,18.56,52864.0
2019-07-05 09:50:00,18.56,18.57,18.54,18.55,19760.0,18.56,18.57,18.54,18.55,19760.0
2019-07-05 10:00:00,18.55,18.6,18.55,18.57,64300.0,18.55,18.6,18.55,18.57,64300.0
2019-07-05 10:10:00,18.57,18.58,18.55,18.58,54408.0,18.57,18.58,18.55,18.58,54408.0
2019-07-05 10:20:00,18.57,18.6,18.57,18.59,72768.0,18.57,18.6,18.57,18.59,72768.0
2019-07-05 10:30:00,18.59,18.6,18.54,18.54,56212.0,18.59,18.6,18.54,18.54,56212.0
2019-07-05 10:40:00,18.54,18.56,18.53,18.56,20604.0,18.54,18.56,18.53,18.56,20604.0
2019-07-05 10:50:00,18.56,18.57,18.55,18.56,40360.0,18.56,18.57,18.55,18.56,40360.0
2019-07-05 11:00:00,18.57,18.57,18.54,18.55,33480.0,18.57,18.57,18.54,18.55,33480.0
2019-07-05 11:10:00,18.55,18.55,18.53,18.54,52724.0,18.55,18.55,18.53,18.54,52724.0
2019-07-05 11:20:00,18.54,18.55,18.53,18.54,77488.0,18.54,18.55,18.53,18.54,77488.0
2019-07-05 11:30:00,18.54,18.58,18.53,18.58,51144.0,18.54,18.58,18.53,18.58,51144.0
2019-07-05 11:40:00,18.58,18.58,18.55,18.56,25520.0,18.58,18.58,18.55,18.56,25520.0
2019-07-05 11:50:00,18.56,18.56,18.54,18.56,23232.0,18.56,18.56,18.54,18.56,23232.0
2019-07-05 12:00:00,18.56,18.57,18.55,18.57,22520.0,18.56,18.57,18.55,18.57,22520.0
2019-07-05 12:10:00,18.56,18.58,18.56,18.57,54048.0,18.56,18.58,18.56,18.57,54048.0
2019-07-05 12:20:00,18.57,18.58,18.57,18.57,53752.0,18.57,18.58,18.57,18.57,53752.0
2019-07-05 12:30:00,18.57,18.61,18.57,18.61,149864.0,18.57,18.61,18.57,18.61,149864.0
2019-07-05 12:40:00,18.61,18.64,18.61,18.61,21700.0,18.61,18.64,18.61,18.61,21700.0
2019-07-05 12:50:00,18.61,18.62,18.61,18.61,15984.0,18.61,18.62,18.61,18.61,15984.0
2019-07-05 13:00:00,18.61,18.62,18.6,18.61,17300.0,18.61,18.62,18.6,18.61,17300.0
2019-07-05 13:10:00,18.62,18.64,18.62,18.62,28448.0,18.62,18.64,18.62,18.62,28448.0
2019-07-05 13:20:00,18.62,18.63,18.62,18.63,37276.0,18.62,18.63,18.62,18.63,37276.0
2019-07-05 13:30:00,18.63,18.64,18.62,18.64,43816.0,18.63,18.64,18.62,18.64,43816.0
2019-07-05 13:40:00,18.64,18.65,18.64,18.65,17744.0,18.64,18.65,18.64,18.65,17744.0
2019-07-05 13:50:00,18.66,18.66,18.63,18.65,48288.0,18.66,18.66,18.63,18.65,48288.0
2019-07-05 14:00:00,18.65,18.65,18.64,18.64,13512.0,18.65,18.65,18.64,18.64,13512.0
2019-07-05 14:10:00,18.64,18.67,18.64,18.67,24120.0,18.64,18.67,18.64,18.67,24120.0
2019-07-05 14:20:00,18.66,18.66,18.65,18.65,24592.0,18.66,18.66,18.65,18.65,24592.0
2019-07-05 14:30:00,18.65,18.67,18.65,18.67,27028.0,18.65,18.67,18.65,18.67,27028.0
2019-07-05 14:40:00,18.67,18.69,18.67,18.67,37112.0,18.67,18.69,18.67,18.67,37112.0
2019-07-05 14:50:00,18.67,18.67,18.65,18.66,45820.0,18.67,18.67,18.65,18.66,45820.0
2019-07-05 15:00:00,18.66,18.66,18.64,18.66,33872.0,18.66,18.66,18.64,18.66,33872.0
2019-07-05 15:10:00,18.67,18.67,18.63,18.64,44228.0,18.67,18.67,18.63,18.64,44228.0
2019-07-05 15:20:00,18.64,18.67,18.64,18.67,27440.0,18.64,18.67,18.64,18.67,27440.0
2019-07-05 15:30:00,18.68,18.68,18.66,18.66,46112.0,18.68,18.68,18.66,18.66,46112.0
2019-07-05 15:40:00,18.66,18.66,18.63,18.63,41928.0,18.66,18.66,18.63,18.63,41928.0
2019-07-05 15:50:00,18.63,18.65,18.62,18.65,174992.0,18.63,18.65,18.62,18.65,174992.0
2019-07-08 09:30:00,18.62,18.62,18.53,18.56,31276.0,18.62,18.62,18.53,18.56,31276.0
2019-07-08 09:40:00,18.54,18.59,18.53,18.53,13228.0,18.54,18.59,18.53,18.53,13228.0
2019-07-08 09:50:00,18.54,18.58,18.53,18.56,101580.0,18.54,18.58,18.53,18.56,101580.0
2019-07-08 10:00:00,18.55,18.56,18.52,18.52,27800.0,18.55,18.56,18.52,18.52,27800.0
2019-07-08 10:10:00,18.52,18.54,18.5,18.51,44400.0,18.52,18.54,18.5,18.51,44400.0
2019-07-08 10:20:00,18.5,18.52,18.49,18.5,30744.0,18.5,18.52,18.49,18.5,30744.0
2019-07-08 10:30:00,18.5,18.53,18.49,18.53,45400.0,18.5,18.53,18.49,18.53,45400.0
2019-07-08 10:40:00,18.53,18.54,18.51,18.51,44188.0,18.53,18.54,18.51,18.51,44188.0
2019-07-08 10:50:00,18.51,18.54,18.5,18.53,32548.0,18.51,18.54,18.5,18.53,32548.0
2019-07-08 11:00:00,18.54,18.54,18.51,18.52,73684.0,18.54,18.54,18.51,18.52,73684.0
2019-07-08 11:10:00,18.52,18.54,18.5,18.52,34036.0,18.52,18.54,18.5,18.52,34036.0
2019-07-08 11:20:00,18.52,18.53,18.5,18.5,45264.0,18.52,18.53,18.5,18.5,45264.0
2019-07-08 11:30:00,18.51,18.51,18.49,18.49,47488.0,18.51,18.51,18.49,18.49,47488.0
2019-07-08 11:40:00,18.49,18.5,18.47,18.49,66784.0,18.49,18.5,18.47,18.49,66784.0
2019-07-08 11:50:00,18.49,18.5,18.47,18.47,22700.0,18.49,18.5,18.47,18.47,22700.0
2019-07-08 12:00:00,18.47,18.47,18.45,18.45,35280.0,18.47,18.47,18.45,18.45,35280.0
2019-07-08 12:10:00,18.45,18.45,18.44,18.45,27544.0,18.45,18.45,18.44,18.45,27544.0
2019-07-08 12:20:00,18.46,18.46,18.42,18.43,41668.0,18.46,18.46,18.42,18.43,41668.0
2019-07-08 12:30:00,18.42,18.44,18.42,18.43,22500.0,18.42,18.44,18.42,18.43,22500.0
2019-07-08 12:40:00,18.43,18.43,18.41,18.42,37668.0,18.43,18.43,18.41,18.42,37668.0
2019-07-08 12:50:00,18.42,18.43,18.41,18.42,59688.0,18.42,18.43,18.41,18.42,59688.0
2019-07-08 13:00:00,18.42,18.43,18.41,18.43,31316.0,18.42,18.43,18.41,18.43,31316.0
2019-07-08 13:10:00,18.43,18.45,18.43,18.44,23684.0,18.43,18.45,18.43,18.44,23684.0
2019-07-08 13:20:00,18.44,18.46,18.44,18.45,35376.0,18.44,18.46,18.44,18.45,35376.0
2019-07-08 13:30:00,18.46,18.47,18.46,18.46,22804.0,18.46,18.47,18.46,18.46,22804.0
2019-07-08 13:40:00,18.46,18.46,18.42,18.43,71044.0,18.46,18.46,18.42,18.43,71044.0
2019-07-08 13:50:00,18.43,18.43,18.42,18.42,35580.0,18.43,18.43,18.42,18.42,35580.0
2019-07-08 14:00:00,18.42,18.43,18.41,18.42,36856.0,18.42,18.43,18.41,18.42,36856.0
2019-07-08 14:10:00,18.43,18.43,18.41,18.42,27952.0,18.43,18.43,18.41,18.42,27952.0
2019-07-08 14:20:00,18.42,18.45,18.39,18.45,105876.0,18.42,18.45,18.39,18.45,105876.0
2019-07-08 14:30:00,18.45,18.48,18.45,18.48,63028.0,18.45,18.48,18.45,18.48,63028.0
2019-07-08 14:40:00,18.48,18.52,18.48,18.52,37396.0,18.48,18.52,18.48,18.52,37396.0
2019-07-08 14:50:00,18.52,18.52,18.5,18.5,48180.0,18.52,18.52,18.5,18.5,48180.0
2019-07-08 15:00:00,18.5,18.51,18.5,18.51,90228.0,18.5,18.51,18.5,18.51,90228.0
2019-07-08 15:10:00,18.5,18.53,18.5,18.52,69736.0,18.5,18.53,18.5,18.52,69736.0
2019-07-08 15:20:00,18.52,18.54,18.5,18.54,77472.0,18.52,18.54,18.5,18.54,77472.0
2019-07-08 15:30:00,18.53,18.54,18.5,18.54,84236.0,18.53,18.54,18.5,18.54,84236.0
2019-07-08 15:40:00,18.54,18.55,18.52,18.55,103712.0,18.54,18.55,18.52,18.55,103712.0
2019-07-08 15:50:00,18.55,18.59,18.52,18.53,849548.0,18.55,18.59,18.52,18.53,849548.0
2019-07-09 09:30:00,18.5,18.63,18.48,18.57,75980.0,18.5,18.63,18.48,18.57,75980.0
2019-07-09 09:40:00,18.59,18.61,18.55,18.58,24028.0,18.59,18.61,18.55,18.58,24028.0
2019-07-09 09:50:00,18.58,18.59,18.54,18.56,37452.0,18.58,18.59,18.54,18.56,37452.0
2019-07-09 10:00:00,18.58,18.58,18.54,18.56,60156.0,18.58,18.58,18.54,18.56,60156.0
2019-07-09 10:10:00,18.57,18.58,18.55,18.56,29048.0,18.57,18.58,18.55,18.56,29048.0
2019-07-09 10:20:00,18.57,18.6,18.55,18.59,49088.0,18.57,18.6,18.55,18.59,49088.0
2019-07-09 10:30:00,18.59,18.6,18.57,18.58,33124.0,18.59,18.6,18.57,18.58,33124.0
2019-07-09 10:40:00,18.58,18.6,18.57,18.6,34388.0,18.58,18.6,18.57,18.6,34388.0
2019-07-09 10:50:00,18.61,18.65,18.61,18.64,78168.0,18.61,18.65,18.61,18.64,78168.0
2019-07-09 11:00:00,18.64,18.65,18.61,18.63,78292.0,18.64,18.65,18.61,18.63,78292.0
2019-07-09 11:10:00,18.64,18.66,18.63,18.65,60996.0,18.64,18.66,18.63,18.65,60996.0
2019-07-09 11:20:00,18.65,18.67,18.63,18.63,47676.0,18.65,18.67,18.63,18.63,47676.0
2019-07-09 11:30:00,18.63,18.65,18.63,18.65,60804.0,18.63,18.65,18.63,18.65,60804.0
2019-07-09 11:40:00,18.65,18.66,18.62,18.62,38580.0,18.65,18.66,18.62,18.62,38580.0
2019-07-09 11:50:00,18.62,18.63,18.62,18.63,19404.0,18.62,18.63,18.62,18.63,19404.0
2019-07-09 12:00:00,18.63,18.64,18.62,18.63,29664.0,18.63,18.64,18.62,18.63,29664.0
2019-07-09 12:10:00,18.64,18.65,18.63,18.65,31060.0,18.64,18.65,18.63,18.65,31060.0
2019-07-09 12:20:00,18.65,18.65,18.64,18.64,28172.0,18.65,18.65,18.64,18.64,28172.0
2019-07-09 12:30:00,18.64,18.65,18.64,18.65,17000.0,18.64,18.65,18.64,18.65,17000.0
2019-07-09 12:40:00,18.65,18.66,18.65,18.66,33344.0,18.65,18.66,18.65,18.66,33344.0
2019-07-09 12:50:00,18.65,18.66,18.63,18.63,27748.0,18.65,18.66,18.63,18.63,27748.0
2019-07-09 13:00:00,18.63,18.65,18.63,18.64,15576.0,18.63,18.65,18.63,18.64,15576.0
2019-07-09 13:10:00,18.64,18.66,18.64,18.66,21324.0,18.64,18.66,18.64,18.66,21324.0
2019-07-09 13:20:00,18.66,18.68,18.65,18.66,32916.0,18.66,18.68,18.65,18.66,32916.0
2019-07-09 13:30:00,18.67,18.67,18.65,18.66,42028.0,18.67,18.67,18.65,18.66,42028.0
2019-07-09 13:40:00,18.66,18.66,18.65,18.66,22492.0,18.66,18.66,18.65,18.66,22492.0
2019-07-09 13:50:00,18.66,18.67,18.64,18.65,42360.0,18.66,18.67,18.64,18.65,42360.0
2019-07-09 14:00:00,18.65,18.67,18.65,18.66,57104.0,18.65,18.67,18.65,18.66,57104.0
2019-07-09 14:10:00,18.66,18.68,18.66,18.68,39892.0,18.66,18.68,18.66,18.68,39892.0
2019-07-09 14:20:00,18.68,18.71,18.68,18.7,41596.0,18.68,18.71,18.68,18.7,41596.0
2019-07-09 14:30:00,18.7,18.71,18.69,18.69,24804.0,18.7,18.71,18.69,18.69,24804.0
2019-07-09 14:40:00,18.69,18.71,18.69,18.71,24000.0,18.69,18.71,18.69,18.71,24000.0
2019-07-09 14:50:00,18.71,18.74,18.71,18.74,41200.0,18.71,18.74,18.71,18.74,41200.0
2019-07-09 15:00:00,18.74,18.79,18.73,18.77,78464.0,18.74,18.79,18.73,18.77,78464.0
2019-07-09 15:10:00,18.77,18.79,18.75,18.79,55180.0,18.77,18.79,18.75,18.79,55180.0
2019-07-09 15:20:00,18.79,18.79,18.75,18.77,68408.0,18.79,18.79,18.75,18.77,68408.0
2019-07-09 15:30:00,18.77,18.81,18.77,18.8,84424.0,18.77,18.81,18.77,18.8,84424.0
2019-07-09 15:40:00,18.8,18.81,18.8,18.8,81832.0,18.8,18.81,18.8,18.8,81832.0
2019-07-09 15:50:00,18.8,18.83,18.8,18.81,231736.0,18.8,18.83,18.8,18.81,231736.0
2019-07-10 09:30:00,18.9,18.97,18.82,18.92,280928.0,18.9,18.97,18.82,18.92,280928.0
2019-07-10 09:40:00,18.92,18.94,18.9,18.93,25812.0,18.92,18.94,18.9,18.93,25812.0
2019-07-10 09:50:00,18.93,18.95,18.9,18.91,24300.0,18.93,18.95,18.9,18.91,24300.0
2019-07-10 10:00:00,18.93,18.99,18.91,18.98,104392.0,18.93,18.99,18.91,18.98,104392.0
2019-07-10 10:10:00,18.98,18.99,18.96,18.98,30244.0,18.98,18.99,18.96,18.98,30244.0
2019-07-10 10:20:00,18.99,18.99,18.93,18.93,31756.0,18.99,18.99,18.93,18.93,31756.0
2019-07-10 10:30:00,18.94,18.97,18.94,18.97,36180.0,18.94,18.97,18.94,18.97,36180.0
2019-07-10 10:40:00,18.96,18.96,18.93,18.93,30868.0,18.96,18.96,18.93,18.93,30868.0
2019-07-10 10:50:00,18.93,18.94,18.9,18.93,19496.0,18.93,18.94,18.9,18.93,19496.0
2019-07-10 11:00:00,18.92,18.93,18.89,18.89,27204.0,18.92,18.93,18.89,18.89,27204.0
2019-07-10 11:10:00,18.9,18.9,18.88,18.88,13812.0,18.9,18.9,18.88,18.88,13812.0
2019-07-10 11:20:00,18.88,18.91,18.87,18.89,31756.0,18.88,18.91,18.87,18.89,31756.0
2019-07-10 11:30:00,18.89,18.93,18.89,18.92,52908.0,18.89,18.93,18.89,18.92,52908.0
2019-07-10 11:40:00,18.92,18.96,18.92,18.95,25748.0,18.92,18.96,18.92,18.95,25748.0
2019-07-10 11:50:00,18.95,18.96,18.95,18.96,22088.0,18.95,18.96,18.95,18.96,22088.0
2019-07-10 12:00:00,18.96,18.97,18.96,18.96,25096.0,18.96,18.97,18.96,18.96,25096.0
2019-07-10 12:10:00,18.96,18.98,18.95,18.97,28784.0,18.96,18.98,18.95,18.97,28784.0
2019-07-10 12:20:00,18.98,18.98,18.97,18.97,15320.0,18.98,18.98,18.97,18.97,15320.0
2019-07-10 12:30:00,18.97,18.99,18.97,18.99,34440.0,18.97,18.99,18.97,18.99,34440.0
2019-07-10 12:40:00,18.99,18.99,18.97,18.98,40264.0,18.99,18.99,18.97,18.98,40264.0
2019-07-10 12:50:00,18.98,19.05,18.98,19.04,181104.0,18.98,19.05,18.98,19.04,181104.0
2019-07-10 13:00:00,19.04,19.04,19.01,19.03,67412.0,19.04,19.04,19.01,19.03,67412.0
2019-07-10 13:10:00,19.03,19.03,19.0,19.01,32216.0,19.03,19.03,19.0,19.01,32216.0
2019-07-10 13:20:00,19.01,19.05,19.01,19.05,20708.0,19.01,19.05,19.01,19.05,20708.0
2019-07-10 13:30:00,19.04,19.08,19.04,19.08,31732.0,19.04,19.08,19.04,19.08,31732.0
2019-07-10 13:40:00,19.09,19.09,19.06,19.06,51648.0,19.09,19.09,19.06,19.06,51648.0
2019-07-10 13:50:00,19.06,19.07,19.04,19.07,48340.0,19.06,19.07,19.04,19.07,48340.0
2019-07-10 14:00:00,19.07,19.08,19.03,19.03,32396.0,19.07,19.08,19.03,19.03,32396.0
2019-07-10 14:10:00,19.03,19.04,19.02,19.03,24268.0,19.03,19.04,19.02,19.03,24268.0
2019-07-10 14:20:00,19.03,19.04,19.02,19.02,26732.0,19.03,19.04,19.02,19.02,26732.0
2019-07-10 14:30:00,19.02,19.04,19.02,19.03,47364.0,19.02,19.04,19.02,19.03,47364.0
2019-07-10 14:40:00,19.04,19.04,18.99,18.99,37884.0,19.04,19.04,18.99,18.99,37884.0
2019-07-10 14:50:00,18.99,19.02,18.99,19.02,26328.0,18.99,19.02,18.99,19.02,26328.0
2019-07-10 15:00:00,19.02,19.02,19.0,19.01,47704.0,19.02,19.02,19.0,19.01,47704.0
2019-07-10 15:10:00,19.01,19.02,19.01,19.01,34764.0,19.01,19.02,19.01,19.01,34764.0
2019-07-10 15:20:00,19.01,19.02,18.99,18.99,53272.0,19.01,19.02,18.99,18.99,53272.0
2019-07-10 15:30:00,18.99,19.01,18.99,18.99,55324.0,18.99,19.01,18.99,18.99,55324.0
2019-07-10 15:40:00,18.99,19.0,18.96,18.96,80328.0,18.99,19.0,18.96,18.96,80328.0
2019-07-10 15:50:00,18.96,18.96,18.93,18.95,262428.0,18.96,18.96,18.93,18.95,262428.0
2019-07-11 09:30:00,18.99,19.03,18.91,18.92,49116.0,18.99,19.03,18.91,18.92,49116.0
2019-07-11 09:40:00,18.91,18.98,18.9,18.95,27084.0,18.91,18.98,18.9,18.95,27084.0
2019-07-11 09:50:00,18.94,18.96,18.93,18.95,15268.0,18.94,18.96,18.93,18.95,15268.0
2019-07-11 10:00:00,18.95,18.98,18.94,18.95,190012.0,18.95,18.98,18.94,18.95,190012.0
2019-07-11 10:10:00,18.95,18.95,18.92,18.93,9300.0,18.95,18.95,18.92,18.93,9300.0
2019-07-11 10:20:00,18.93,18.97,18.91,18.95,15836.0,18.93,18.97,18.91,18.95,15836.0
2019-07-11 10:30:00,18.96,18.96,18.93,18.95,24400.0,18.96,18.96,18.93,18.95,24400.0
2019-07-11 10:40:00,18.95,19.01,18.95,18.99,32940.0,18.95,19.01,18.95,18.99,32940.0
2019-07-11 10:50:00,18.99,19.05,18.99,19.04,45404.0,18.99,19.05,18.99,19.04,45404.0
2019-07-11 11:00:00,19.04,19.07,19.04,19.06,60612.0,19.04,19.07,19.04,19.06,60612.0
2019-07-11 11:10:00,19.06,19.1,19.06,19.06,158860.0,19.06,19.1,19.06,19.06,158860.0
2019-07-11 11:20:00,19.06,19.07,19.05,19.06,24912.0,19.06,19.07,19.05,19.06,24912.0
2019-07-11 11:30:00,19.06,19.11,19.06,19.1,81976.0,19.06,19.11,19.06,19.1,81976.0
2019-07-11 11:40:00,19.1,19.1,19.07,19.1,34692.0,19.1,19.1,19.07,19.1,34692.0
2019-07-11 11:50:00,19.1,19.14,19.1,19.13,28112.0,19.1,19.14,19.1,19.13,28112.0
2019-07-11 12:00:00,19.12,19.15,19.12,19.15,41324.0,19.12,19.15,19.12,19.15,41324.0
2019-07-11 12:10:00,19.15,19.16,19.14,19.15,44576.0,19.15,19.16,19.14,19.15,44576.0
2019-07-11 12:20:00,19.15,19.17,19.13,19.15,79528.0,19.15,19.17,19.13,19.15,79528.0
2019-07-11 12:30:00,19.15,19.15,19.14,19.14,24080.0,19.15,19.15,19.14,19.14,24080.0
2019-07-11 12:40:00,19.14,19.18,19.14,19.17,37968.0,19.14,19.18,19.14,19.17,37968.0
2019-07-11 12:50:00,19.17,19.18,19.15,19.18,21672.0,19.17,19.18,19.15,19.18,21672.0
2019-07-11 13:00:00,19.18,19.18,19.16,19.16,26956.0,19.18,19.18,19.16,19.16,26956.0
2019-07-11 13:10:00,19.15,19.16,19.15,19.16,19000.0,19.15,19.16,19.15,19.16,19000.0
2019-07-11 13:20:00,19.16,19.17,19.15,19.15,59612.0,19.16,19.17,19.15,19.15,59612.0
2019-07-11 13:30:00,19.15,19.15,19.1,19.11,34992.0,19.15,19.15,19.1,19.11,34992.0
2019-07-11 13:40:00,19.12,19.12,19.1,19.11,18100.0,19.12,19.12,19.1,19.11,18100.0
2019-07-11 13:50:00,19.11,19.14,19.11,19.14,21556.0,19.11,19.14,19.11,19.14,21556.0
2019-07-11 14:00:00,19.14,19.15,19.13,19.14,43348.0,19.14,19.15,19.13,19.14,43348.0
2019-07-11 14:10:00,19.14,19.16,19.12,19.13,65296.0,19.14,19.16,19.12,19.13,65296.0
2019-07-11 14:20:00,19.13,19.15,19.13,19.15,37936.0,19.13,19.15,19.13,19.15,37936.0
2019-07-11 14:30:00,19.15,19.16,19.14,19.16,22988.0,19.15,19.16,19.14,19.16,22988.0
2019-07-11 14:40:00,19.16,19.16,19.15,19.16,23108.0,19.16,19.16,19.15,19.16,23108.0
2019-07-11 14:50:00,19.16,19.17,19.14,19.15,27216.0,19.16,19.17,19.14,19.15,27216.0
2019-07-11 15:00:00,19.16,19.17,19.13,19.15,50580.0,19.16,19.17,19.13,19.15,50580.0
2019-07-11 15:10:00,19.15,19.16,19.14,19.15,48576.0,19.15,19.16,19.14,19.15,48576.0
2019-07-11 15:20:00,19.15,19.16,19.11,19.13,54280.0,19.15,19.16,19.11,19.13,54280.0
2019-07-11 15:30:00,19.13,19.18,19.11,19.17,105392.0,19.13,19.18,19.11,19.17,105392.0
2019-07-11 15:40:00,19.17,19.22,19.15,19.22,176472.0,19.17,19.22,19.15,19.22,176472.0
2019-07-11 15:50:00,19.22,19.23,19.18,19.2,380996.0,19.22,19.23,19.18,19.2,380996.0
2019-07-12 09:30:00,19.24,19.3,19.24,19.25,54256.0,19.24,19.3,19.24,19.25,54256.0
2019-07-12 09:40:00,19.27,19.28,19.18,19.25,44572.0,19.27,19.28,19.18,19.25,44572.0
2019-07-12 09:50:00,19.24,19.27,19.23,19.26,34128.0,19.24,19.27,19.23,19.26,34128.0
2019-07-12 10:00:00,19.28,19.34,19.27,19.33,64468.0,19.28,19.34,19.27,19.33,64468.0
2019-07-12 10:10:00,19.33,19.34,19.31,19.32,57908.0,19.33,19.34,19.31,19.32,57908.0
2019-07-12 10:20:00,19.32,19.33,19.28,19.28,53436.0,19.32,19.33,19.28,19.28,53436.0
2019-07-12 10:30:00,19.28,19.29,19.22,19.23,58652.0,19.28,19.29,19.22,19.23,58652.0
2019-07-12 10:40:00,19.23,19.25,19.23,19.25,142888.0,19.23,19.25,19.23,19.25,142888.0
2019-07-12 10:50:00,19.25,19.25,19.22,19.24,57280.0,19.25,19.25,19.22,19.24,57280.0
2019-07-12 11:00:00,19.24,19.24,19.23,19.24,24324.0,19.24,19.24,19.23,19.24,24324.0
2019-07-12 11:10:00,19.24,19.25,19.23,19.23,27212.0,19.24,19.25,19.23,19.23,27212.0
2019-07-12 11:20:00,19.23,19.24,19.2,19.21,43124.0,19.23,19.24,19.2,19.21,43124.0
2019-07-12 11:30:00,19.2,19.22,19.2,19.21,28200.0,19.2,19.22,19.2,19.21,28200.0
2019-07-12 11:40:00,19.21,19.22,19.2,19.21,41384.0,19.21,19.22,19.2,19.21,41384.0
2019-07-12 11:50:00,19.21,19.24,19.21,19.23,57692.0,19.21,19.24,19.21,19.23,57692.0
2019-07-12 12:00:00,19.23,19.27,19.22,19.26,103064.0,19.23,19.27,19.22,19.26,103064.0
2019-07-12 12:10:00,19.27,19.29,19.26,19.29,12024.0,19.27,19.29,19.26,19.29,12024.0
2019-07-12 12:20:00,19.28,19.31,19.28,19.31,29576.0,19.28,19.31,19.28,19.31,29576.0
2019-07-12 12:30:00,19.31,19.33,19.3,19.33,24960.0,19.31,19.33,19.3,19.33,24960.0
2019-07-12 12:40:00,19.33,19.33,19.3,19.32,58444.0,19.33,19.33,19.3,19.32,58444.0
2019-07-12 12:50:00,19.32,19.34,19.31,19.34,13552.0,19.32,19.34,19.31,19.34,13552.0
2019-07-12 13:00:00,19.34,19.34,19.33,19.33,20600.0,19.34,19.34,19.33,19.33,20600.0
2019-07-12 13:10:00,19.33,19.36,19.33,19.35,52296.0,19.33,19.36,19.33,19.35,52296.0
2019-07-12 13:20:00,19.35,19.36,19.34,19.36,20188.0,19.35,19.36,19.34,19.36,20188.0
2019-07-12 13:30:00,19.36,19.37,19.36,19.37,14388.0,19.36,19.37,19.36,19.37,14388.0
2019-07-12 13:40:00,19.37,19.37,19.35,19.36,26068.0,19.37,19.37,19.35,19.36,26068.0
2019-07-12 13:50:00,19.36,19.4,19.35,19.36,90216.0,19.36,19.4,19.35,19.36,90216.0
2019-07-12 14:00:00,19.36,19.37,19.35,19.35,16372.0,19.36,19.37,19.35,19.35,16372.0
2019-07-12 14:10:00,19.35,19.35,19.34,19.35,58248.0,19.35,19.35,19.34,19.35,58248.0
2019-07-12 14:20:00,19.35,19.35,19.34,19.34,18284.0,19.35,19.35,19.34,19.34,18284.0
2019-07-12 14:30:00,19.34,19.36,19.33,19.35,33920.0,19.34,19.36,19.33,19.35,33920.0
2019-07-12 14:40:00,19.35,19.35,19.33,19.35,54792.0,19.35,19.35,19.33,19.35,54792.0
2019-07-12 14:50:00,19.34,19.35,19.34,19.35,31084.0,19.34,19.35,19.34,19.35,31084.0
2019-07-12 15:00:00,19.35,19.35,19.33,19.34,33832.0,19.35,19.35,19.33,19.34,33832.0
2019-07-12 15:10:00,19.34,19.34,19.33,19.34,31896.0,19.34,19.34,19.33,19.34,31896.0
2019-07-12 15:20:00,19.34,19.34,19.33,19.33,33004.0,19.34,19.34,19.33,19.33,33004.0
2019-07-12 15:30:00,19.33,19.35,19.33,19.35,61192.0,19.33,19.35,19.33,19.35,61192.0
2019-07-12 15:40:00,19.35,19.35,19.32,19.34,72592.0,19.35,19.35,19.32,19.34,72592.0
2019-07-12 15:50:00,19.33,19.36,19.32,19.33,260012.0,19.33,19.36,19.32,19.33,260012.0
2019-07-15 09:30:00,19.32,19.34,19.23,19.23,99892.0,19.32,19.34,19.23,19.23,99892.0
2019-07-15 09:40:00,19.24,19.27,19.23,19.25,29932.0,19.24,19.27,19.23,19.25,29932.0
2019-07-15 09:50:00,19.25,19.27,19.24,19.27,102736.0,19.25,19.27,19.24,19.27,102736.0
2019-07-15 10:00:00,19.28,19.29,19.26,19.27,83844.0,19.28,19.29,19.26,19.27,83844.0
2019-07-15 10:10:00,19.27,19.32,19.25,19.32,49344.0,19.27,19.32,19.25,19.32,49344.0
2019-07-15 10:20:00,19.32,19.35,19.31,19.33,82440.0,19.32,19.35,19.31,19.33,82440.0
2019-07-15 10:30:00,19.34,19.36,19.32,19.33,21364.0,19.34,19.36,19.32,19.33,21364.0
2019-07-15 10:40:00,19.33,19.36,19.32,19.33,71300.0,19.33,19.36,19.32,19.33,71300.0
2019-07-15 10:50:00,19.33,19.35,19.32,19.33,52420.0,19.33,19.35,19.32,19.33,52420.0
2019-07-15 11:00:00,19.34,19.35,19.32,19.33,35568.0,19.34,19.35,19.32,19.33,35568.0
2019-07-15 11:10:00,19.33,19.35,19.32,19.34,42172.0,19.33,19.35,19.32,19.34,42172.0
2019-07-15 11:20:00,19.33,19.37,19.33,19.35,28448.0,19.33,19.37,19.33,19.35,28448.0
2019-07-15 11:30:00,19.35,19.35,19.32,19.32,68844.0,19.35,19.35,19.32,19.32,68844.0
2019-07-15 11:40:00,19.31,19.33,19.31,19.32,35044.0,19.31,19.33,19.31,19.32,35044.0
2019-07-15 11:50:00,19.32,19.32,19.31,19.31,15208.0,19.32,19.32,19.31,19.31,15208.0
2019-07-15 12:00:00,19.32,19.33,19.32,19.32,52640.0,19.32,19.33,19.32,19.32,52640.0
2019-07-15 12:10:00,19.32,19.33,19.32,19.32,18500.0,19.32,19.33,19.32,19.32,18500.0
2019-07-15 12:20:00,19.32,19.33,19.32,19.32,14216.0,19.32,19.33,19.32,19.32,14216.0
2019-07-15 12:30:00,19.32,19.33,19.32,19.32,21400.0,19.32,19.33,19.32,19.32,21400.0
2019-07-15 12:40:00,19.32,19.33,19.31,19.31,38084.0,19.32,19.33,19.31,19.31,38084.0
2019-07-15 12:50:00,19.31,19.31,19.3,19.31,32764.0,19.31,19.31,19.3,19.31,32764.0
2019-07-15 13:00:00,19.32,19.32,19.31,19.31,20488.0,19.32,19.32,19.31,19.31,20488.0
2019-07-15 13:10:00,19.31,19.32,19.31,19.32,46896.0,19.31,19.32,19.31,19.32,46896.0
2019-07-15 13:20:00,19.32,19.32,19.31,19.31,42004.0,19.32,19.32,19.31,19.31,42004.0
2019-07-15 13:30:00,19.31,19.34,19.31,19.34,49148.0,19.31,19.34,19.31,19.34,49148.0
2019-07-15 13:40:00,19.34,19.35,19.33,19.34,45064.0,19.34,19.35,19.33,19.34,45064.0
2019-07-15 13:50:00,19.34,19.35,19.33,19.35,18628.0,19.34,19.35,19.33,19.35,18628.0
2019-07-15 14:00:00,19.35,19.38,19.35,19.38,45776.0,19.35,19.38,19.35,19.38,45776.0
2019-07-15 14:10:00,19.37,19.42,19.37,19.41,68428.0,19.37,19.42,19.37,19.41,68428.0
2019-07-15 14:20:00,19.41,19.41,19.4,19.4,38668.0,19.41,19.41,19.4,19.4,38668.0
2019-07-15 14:30:00,19.4,19.4,19.37,19.37,38148.0,19.4,19.4,19.37,19.37,38148.0
2019-07-15 14:40:00,19.37,19.38,19.36,19.37,20952.0,19.37,19.38,19.36,19.37,20952.0
2019-07-15 14:50:00,19.37,19.4,19.37,19.4,20840.0,19.37,19.4,19.37,19.4,20840.0
2019-07-15 15:00:00,19.4,19.4,19.37,19.38,49876.0,19.4,19.4,19.37,19.38,49876.0
2019-07-15 15:10:00,19.37,19.37,19.36,19.36,28240.0,19.37,19.37,19.36,19.36,28240.0
2019-07-15 15:20:00,19.36,19.38,19.36,19.36,60744.0,19.36,19.38,19.36,19.36,60744.0
2019-07-15 15:30:00,19.36,19.38,19.36,19.38,64200.0,19.36,19.38,19.36,19.38,64200.0
2019-07-15 15:40:00,19.38,19.39,19.37,19.37,115196.0,19.38,19.39,19.37,19.37,115196.0
2019-07-15 15:50:00,19.37,19.4,19.37,19.37,193760.0,19.37,19.4,19.37,19.37,193760.0
2019-07-16 09:30:00,19.34,19.42,19.34,19.41,44044.0,19.34,19.42,19.34,19.41,44044.0
2019-07-16 09:40:00,19.41,19.47,19.41,19.46,24948.0,19.41,19.47,19.41,19.46,24948.0
2019-07-16 09:50:00,19.47,19.47,19.41,19.42,113288.0,19.47,19.47,19.41,19.42,113288.0
2019-07-16 10:00:00,19.39,19.4,19.37,19.39,23100.0,19.39,19.4,19.37,19.39,23100.0
2019-07-16 10:10:00,19.39,19.4,19.38,19.39,15516.0,19.39,19.4,19.38,19.39,15516.0
2019-07-16 10:20:00,19.4,19.44,19.4,19.42,14900.0,19.4,19.44,19.4,19.42,14900.0
2019-07-16 10:30:00,19.43,19.43,19.37,19.39,37576.0,19.43,19.43,19.37,19.39,37576.0
2019-07-16 10:40:00,19.4,19.43,19.39,19.43,10960.0,19.4,19.43,19.39,19.43,10960.0
2019-07-16 10:50:00,19.42,19.44,19.41,19.43,16428.0,19.42,19.44,19.41,19.43,16428.0
2019-07-16 11:00:00,19.43,19.47,19.42,19.42,49692.0,19.43,19.47,19.42,19.42,49692.0
2019-07-16 11:10:00,19.43,19.43,19.4,19.4,27412.0,19.43,19.43,19.4,19.4,27412.0
2019-07-16 11:20:00,19.4,19.41,19.39,19.4,21240.0,19.4,19.41,19.39,19.4,21240.0
2019-07-16 11:30:00,19.39,19.41,19.36,19.36,31884.0,19.39,19.41,19.36,19.36,31884.0
2019-07-16 11:40:00,19.36,19.37,19.34,19.36,31936.0,19.36,19.37,19.34,19.36,31936.0
2019-07-16 11:50:00,19.36,19.37,19.34,19.34,17264.0,19.36,19.37,19.34,19.34,17264.0
2019-07-16 12:00:00,19.33,19.36,19.33,19.34,47712.0,19.33,19.36,19.33,19.34,47712.0
2019-07-16 12:10:00,19.34,19.37,19.34,19.34,36792.0,19.34,19.37,19.34,19.34,36792.0
2019-07-16 12:20:00,19.35,19.4,19.35,19.4,47472.0,19.35,19.4,19.35,19.4,47472.0
2019-07-16 12:30:00,19.41,19.41,19.39,19.4,35100.0,19.41,19.41,19.39,19.4,35100.0
2019-07-16 12:40:00,19.4,19.42,19.4,19.42,8400.0,19.4,19.42,19.4,19.42,8400.0
2019-07-16 12:50:00,19.42,19.44,19.42,19.43,20300.0,19.42,19.44,19.42,19.43,20300.0
2019-07-16 13:00:00,19.43,19.47,19.42,19.47,131460.0,19.43,19.47,19.42,19.47,131460.0
2019-07-16 13:10:00,19.46,19.47,19.43,19.43,53000.0,19.46,19.47,19.43,19.43,53000.0
2019-07-16 13:20:00,19.44,19.44,19.43,19.44,30000.0,19.44,19.44,19.43,19.44,30000.0
2019-07-16 13:30:00,19.44,19.46,19.43,19.43,24336.0,19.44,19.46,19.43,19.43,24336.0
2019-07-16 13:40:00,19.43,19.43,19.42,19.42,20840.0,19.43,19.43,19.42,19.42,20840.0
2019-07-16 13:50:00,19.42,19.43,19.4,19.41,20820.0,19.42,19.43,19.4,19.41,20820.0
2019-07-16 14:00:00,19.41,19.43,19.41,19.42,15704.0,19.41,19.43,19.41,19.42,15704.0
2019-07-16 14:10:00,19.42,19.43,19.41,19.41,16804.0,19.42,19.43,19.41,19.41,16804.0
2019-07-16 14:20:00,19.41,19.43,19.41,19.42,23868.0,19.41,19.43,19.41,19.42,23868.0
2019-07-16 14:30:00,19.43,19.43,19.41,19.42,19612.0,19.43,19.43,19.41,19.42,19612.0
2019-07-16 14:40:00,19.43,19.44,19.43,19.43,26136.0,19.43,19.44,19.43,19.43,26136.0
2019-07-16 14:50:00,19.44,19.44,19.43,19.44,31068.0,19.44,19.44,19.43,19.44,31068.0
2019-07-16 15:00:00,19.44,19.44,19.42,19.42,120996.0,19.44,19.44,19.42,19.42,120996.0
2019-07-16 15:10:00,19.43,19.43,19.42,19.42,23620.0,19.43,19.43,19.42,19.42,23620.0
2019-07-16 15:20:00,19.42,19.42,19.39,19.39,58300.0,19.42,19.42,19.39,19.39,58300.0
2019-07-16 15:30:00,19.39,19.42,19.39,19.41,70564.0,19.39,19.42,19.39,19.41,70564.0
2019-07-16 15:40:00,19.41,19.41,19.39,19.39,59196.0,19.41,19.41,19.39,19.39,59196.0
2019-07-16 15:50:00,19.39,19.4,19.36,19.36,241952.0,19.39,19.4,19.36,19.36,241952.0
2019-07-17 09:30:00,19.39,19.43,19.39,19.39,71636.0,19.39,19.43,19.39,19.39,71636.0
2019-07-17 09:40:00,19.39,19.45,19.39,19.43,55140.0,19.39,19.45,19.39,19.43,55140.0
2019-07-17 09:50:00,19.43,19.45,19.41,19.42,25196.0,19.43,19.45,19.41,19.42,25196.0
2019-07-17 10:00:00,19.42,19.45,19.41,19.43,49616.0,19.42,19.45,19.41,19.43,49616.0
2019-07-17 10:10:00,19.43,19.46,19.42,19.43,41620.0,19.43,19.46,19.42,19.43,41620.0
2019-07-17 10:20:00,19.43,19.47,19.42,19.44,34716.0,19.43,19.47,19.42,19.44,34716.0
2019-07-17 10:30:00,19.44,19.49,19.43,19.48,38676.0,19.44,19.49,19.43,19.48,38676.0
2019-07-17 10:40:00,19.47,19.47,19.43,19.45,32496.0,19.47,19.47,19.43,19.45,32496.0
2019-07-17 10:50:00,19.44,19.45,19.43,19.45,26532.0,19.44,19.45,19.43,19.45,26532.0
2019-07-17 11:00:00,19.45,19.46,19.44,19.45,71140.0,19.45,19.46,19.44,19.45,71140.0
2019-07-17 11:10:00,19.45,19.49,19.45,19.49,47216.0,19.45,19.49,19.45,19.49,47216.0
2019-07-17 11:20:00,19.5,19.51,19.49,19.49,31028.0,19.5,19.51,19.49,19.49,31028.0
2019-07-17 11:30:00,19.49,19.5,19.46,19.46,50160.0,19.49,19.5,19.46,19.46,50160.0
2019-07-17 11:40:00,19.46,19.47,19.45,19.46,51380.0,19.46,19.47,19.45,19.46,51380.0
2019-07-17 11:50:00,19.45,19.53,19.45,19.5,199180.0,19.45,19.53,19.45,19.5,199180.0
2019-07-17 12:00:00,19.5,19.5,19.46,19.46,26344.0,19.5,19.5,19.46,19.46,26344.0
2019-07-17 12:10:00,19.47,19.47,19.42,19.43,47816.0,19.47,19.47,19.42,19.43,47816.0
2019-07-17 12:20:00,19.43,19.44,19.43,19.44,24080.0,19.43,19.44,19.43,19.44,24080.0
2019-07-17 12:30:00,19.44,19.44,19.42,19.44,26132.0,19.44,19.44,19.42,19.44,26132.0
2019-07-17 12:40:00,19.43,19.43,19.42,19.42,29856.0,19.43,19.43,19.42,19.42,29856.0
2019-07-17 12:50:00,19.42,19.44,19.42,19.43,26116.0,19.42,19.44,19.42,19.43,26116.0
2019-07-17 13:00:00,19.43,19.43,19.39,19.43,64536.0,19.43,19.43,19.39,19.43,64536.0
2019-07-17 13:10:00,19.43,19.46,19.43,19.45,45452.0,19.43,19.46,19.43,19.45,45452.0
2019-07-17 13:20:00,19.45,19.46,19.45,19.46,20780.0,19.45,19.46,19.45,19.46,20780.0
2019-07-17 13:30:00,19.47,19.47,19.44,19.45,58112.0,19.47,19.47,19.44,19.45,58112.0
2019-07-17 13:40:00,19.45,19.46,19.43,19.43,29604.0,19.45,19.46,19.43,19.43,29604.0
2019-07-17 13:50:00,19.43,19.46,19.43,19.44,25396.0,19.43,19.46,19.43,19.44,25396.0
2019-07-17 14:00:00,19.45,19.45,19.42,19.42,18900.0,19.45,19.45,19.42,19.42,18900.0
2019-07-17 14:10:00,19.42,19.42,19.4,19.41,25184.0,19.42,19.42,19.4,19.41,25184.0
2019-07-17 14:20:00,19.41,19.42,19.4,19.4,23800.0,19.41,19.42,19.4,19.4,23800.0
2019-07-17 14:30:00,19.39,19.4,19.38,19.38,50800.0,19.39,19.4,19.38,19.38,50800.0
2019-07-17 14:40:00,19.38,19.39,19.36,19.37,41672.0,19.38,19.39,19.36,19.37,41672.0
2019-07-17 14:50:00,19.37,19.37,19.34,19.35,40900.0,19.37,19.37,19.34,19.35,40900.0
2019-07-17 15:00:00,19.35,19.35,19.31,19.33,53812.0,19.35,19.35,19.31,19.33,53812.0
2019-07-17 15:10:00,19.33,19.34,19.32,19.33,63948.0,19.33,19.34,19.32,19.33,63948.0
2019-07-17 15:20:00,19.33,19.33,19.29,19.3,62572.0,19.33,19.33,19.29,19.3,62572.0
2019-07-17 15:30:00,19.29,19.31,19.29,19.31,89268.0,19.29,19.31,19.29,19.31,89268.0
2019-07-17 15:40:00,19.31,19.32,19.3,19.31,92756.0,19.31,19.32,19.3,19.31,92756.0
2019-07-17 15:50:00,19.31,19.31,19.25,19.26,417508.0,19.31,19.31,19.25,19.26,417508.0
2019-07-18 09:30:00,19.3,19.39,19.27,19.37,127004.0,19.3,19.39,19.27,19.37,127004.0
2019-07-18 09:40:00,19.36,19.4,19.36,19.38,38392.0,19.36,19.4,19.36,19.38,38392.0
2019-07-18 09:50:00,19.37,19.39,19.36,19.37,27000.0,19.37,19.39,19.36,19.37,27000.0
2019-07-18 10:00:00,19.38,19.41,19.36,19.4,34112.0,19.38,19.41,19.36,19.4,34112.0
2019-07-18 10:10:00,19.4,19.44,19.4,19.43,58408.0,19.4,19.44,19.4,19.43,58408.0
2019-07-18 10:20:00,19.43,19.45,19.42,19.43,49700.0,19.43,19.45,19.42,19.43,49700.0
2019-07-18 10:30:00,19.43,19.45,19.43,19.44,39832.0,19.43,19.45,19.43,19.44,39832.0
2019-07-18 10:40:00,19.45,19.48,19.44,19.47,109060.0,19.45,19.48,19.44,19.47,109060.0
2019-07-18 10:50:00,19.46,19.49,19.45,19.48,72652.0,19.46,19.49,19.45,19.48,72652.0
2019-07-18 11:00:00,19.49,19.5,19.44,19.45,89640.0,19.49,19.5,19.44,19.45,89640.0
2019-07-18 11:10:00,19.45,19.46,19.44,19.44,17412.0,19.45,19.46,19.44,19.44,17412.0
2019-07-18 11:20:00,19.43,19.48,19.43,19.46,43288.0,19.43,19.48,19.43,19.46,43288.0
2019-07-18 11:30:00,19.46,19.47,19.41,19.42,24000.0,19.46,19.47,19.41,19.42,24000.0
2019-07-18 11:40:00,19.41,19.42,19.39,19.4,18400.0,19.41,19.42,19.39,19.4,18400.0
2019-07-18 11:50:00,19.4,19.43,19.4,19.43,19640.0,19.4,19.43,19.4,19.43,19640.0
2019-07-18 12:00:00,19.43,19.47,19.43,19.47,21880.0,19.43,19.47,19.43,19.47,21880.0
2019-07-18 12:10:00,19.47,19.48,19.46,19.48,29816.0,19.47,19.48,19.46,19.48,29816.0
2019-07-18 12:20:00,19.48,19.48,19.47,19.48,22516.0,19.48,19.48,19.47,19.48,22516.0
2019-07-18 12:30:00,19.48,19.48,19.47,19.47,12500.0,19.48,19.48,19.47,19.47,12500.0
2019-07-18 12:40:00,19.47,19.5,19.47,19.48,24900.0,19.47,19.5,19.47,19.48,24900.0
2019-07-18 12:50:00,19.48,19.48,19.47,19.47,36076.0,19.48,19.48,19.47,19.47,36076.0
2019-07-18 13:00:00,19.47,19.48,19.46,19.47,22180.0,19.47,19.48,19.46,19.47,22180.0
2019-07-18 13:10:00,19.47,19.47,19.46,19.46,28400.0,19.47,19.47,19.46,19.46,28400.0
2019-07-18 13:20:00,19.46,19.47,19.45,19.46,46320.0,19.46,19.47,19.45,19.46,46320.0
2019-07-18 13:30:00,19.46,19.49,19.46,19.49,129032.0,19.46,19.49,19.46,19.49,129032.0
2019-07-18 13:40:00,19.5,19.5,19.48,19.48,28948.0,19.5,19.5,19.48,19.48,28948.0
2019-07-18 13:50:00,19.48,19.49,19.47,19.49,23640.0,19.48,19.49,19.47,19.49,23640.0
2019-07-18 14:00:00,19.49,19.51,19.49,19.5,26488.0,19.49,19.51,19.49,19.5,26488.0
2019-07-18 14:10:00,19.5,19.53,19.5,19.52,33824.0,19.5,19.53,19.5,19.52,33824.0
2019-07-18 14:20:00,19.52,19.53,19.51,19.52,48784.0,19.52,19.53,19.51,19.52,48784.0
2019-07-18 14:30:00,19.52,19.53,19.49,19.51,77344.0,19.52,19.53,19.49,19.51,77344.0
2019-07-18 14:40:00,19.52,19.55,19.51,19.55,45952.0,19.52,19.55,19.51,19.55,45952.0
2019-07-18 14:50:00,19.55,19.55,19.49,19.51,132520.0,19.55,19.55,19.49,19.51,132520.0
2019-07-18 15:00:00,19.51,19.51,19.49,19.5,112328.0,19.51,19.51,19.49,19.5,112328.0
2019-07-18 15:10:00,19.5,19.5,19.47,19.47,115112.0,19.5,19.5,19.47,19.47,115112.0
2019-07-18 15:20:00,19.48,19.48,19.45,19.46,33528.0,19.48,19.48,19.45,19.46,33528.0
2019-07-18 15:30:00,19.46,19.47,19.45,19.46,37384.0,19.46,19.47,19.45,19.46,37384.0
2019-07-18 15:40:00,19.46,19.47,19.45,19.45,72832.0,19.46,19.47,19.45,19.45,72832.0
2019-07-18 15:50:00,19.45,19.47,19.43,19.45,292600.0,19.45,19.47,19.43,19.45,292600.0
2019-07-19 09:30:00,19.55,19.68,19.5,19.62,279032.0,19.55,19.68,19.5,19.62,279032.0
2019-07-19 09:40:00,19.62,19.66,19.61,19.62,36540.0,19.62,19.66,19.61,19.62,36540.0
2019-07-19 09:50:00,19.61,19.65,19.61,19.63,112720.0,19.61,19.65,19.61,19.63,112720.0
2019-07-19 10:00:00,19.63,19.63,19.54,19.54,62048.0,19.63,19.63,19.54,19.54,62048.0
2019-07-19 10:10:00,19.54,19.59,19.53,19.59,41192.0,19.54,19.59,19.53,19.59,41192.0
2019-07-19 10:20:00,19.58,19.58,19.52,19.54,27284.0,19.58,19.58,19.52,19.54,27284.0
2019-07-19 10:30:00,19.55,19.59,19.52,19.52,80824.0,19.55,19.59,19.52,19.52,80824.0
2019-07-19 10:40:00,19.52,19.55,19.5,19.52,71344.0,19.52,19.55,19.5,19.52,71344.0
2019-07-19 10:50:00,19.52,19.53,19.5,19.52,56616.0,19.52,19.53,19.5,19.52,56616.0
2019-07-19 11:00:00,19.51,19.53,19.51,19.52,60576.0,19.51,19.53,19.51,19.52,60576.0
2019-07-19 11:10:00,19.52,19.53,19.5,19.52,37424.0,19.52,19.53,19.5,19.52,37424.0
2019-07-19 11:20:00,19.51,19.52,19.48,19.48,54668.0,19.51,19.52,19.48,19.48,54668.0
2019-07-19 11:30:00,19.48,19.5,19.47,19.49,74328.0,19.48,19.5,19.47,19.49,74328.0
2019-07-19 11:40:00,19.49,19.49,19.47,19.48,22612.0,19.49,19.49,19.47,19.48,22612.0
2019-07-19 11:50:00,19.47,19.48,19.45,19.48,86108.0,19.47,19.48,19.45,19.48,86108.0
2019-07-19 12:00:00,19.47,19.53,19.47,19.53,252032.0,19.47,19.53,19.47,19.53,252032.0
2019-07-19 12:10:00,19.52,19.56,19.5,19.54,76860.0,19.52,19.56,19.5,19.54,76860.0
2019-07-19 12:20:00,19.54,19.58,19.52,19.58,38224.0,19.54,19.58,19.52,19.58,38224.0
2019-07-19 12:30:00,19.58,19.58,19.54,19.56,65112.0,19.58,19.58,19.54,19.56,65112.0
2019-07-19 12:40:00,19.56,19.56,19.52,19.53,165804.0,19.56,19.56,19.52,19.53,165804.0
2019-07-19 12:50:00,19.53,19.54,19.52,19.54,76296.0,19.53,19.54,19.52,19.54,76296.0
2019-07-19 13:00:00,19.54,19.54,19.51,19.52,41432.0,19.54,19.54,19.51,19.52,41432.0
2019-07-19 13:10:00,19.52,19.53,19.51,19.52,16592.0,19.52,19.53,19.51,19.52,16592.0
2019-07-19 13:20:00,19.53,19.53,19.52,19.53,21172.0,19.53,19.53,19.52,19.53,21172.0
2019-07-19 13:30:00,19.53,19.53,19.51,19.51,35128.0,19.53,19.53,19.51,19.51,35128.0
2019-07-19 13:40:00,19.52,19.53,19.51,19.53,38576.0,19.52,19.53,19.51,19.53,38576.0
2019-07-19 13:50:00,19.53,19.54,19.51,19.52,173260.0,19.53,19.54,19.51,19.52,173260.0
2019-07-19 14:00:00,19.54,19.56,19.52,19.52,39780.0,19.54,19.56,19.52,19.52,39780.0
2019-07-19 14:10:00,19.52,19.52,19.48,19.48,46048.0,19.52,19.52,19.48,19.48,46048.0
2019-07-19 14:20:00,19.48,19.5,19.47,19.48,69168.0,19.48,19.5,19.47,19.48,69168.0
2019-07-19 14:30:00,19.48,19.5,19.45,19.46,115176.0,19.48,19.5,19.45,19.46,115176.0
2019-07-19 14:40:00,19.46,19.47,19.45,19.46,58860.0,19.46,19.47,19.45,19.46,58860.0
2019-07-19 14:50:00,19.46,19.47,19.44,19.45,57908.0,19.46,19.47,19.44,19.45,57908.0
2019-07-19 15:00:00,19.44,19.45,19.43,19.44,43432.0,19.44,19.45,19.43,19.44,43432.0
2019-07-19 15:10:00,19.44,19.44,19.42,19.42,36500.0,19.44,19.44,19.42,19.42,36500.0
2019-07-19 15:20:00,19.42,19.43,19.4,19.41,66652.0,19.42,19.43,19.4,19.41,66652.0
2019-07-19 15:30:00,19.41,19.42,19.4,19.41,91400.0,19.41,19.42,19.4,19.41,91400.0
2019-07-19 15:40:00,19.41,19.44,19.39,19.4,74820.0,19.41,19.44,19.39,19.4,74820.0
2019-07-19 15:50:00,19.4,19.43,19.36,19.37,259484.0,19.4,19.43,19.36,19.37,259484.0
2019-07-22 09:30:00,19.38,19.49,19.38,19.43,58752.0,19.38,19.49,19.38,19.43,58752.0
2019-07-22 09:40:00,19.42,19.43,19.41,19.43,13792.0,19.42,19.43,19.41,19.43,13792.0
2019-07-22 09:50:00,19.46,19.52,19.45,19.51,21544.0,19.46,19.52,19.45,19.51,21544.0
2019-07-22 10:00:00,19.52,19.54,19.5,19.51,76152.0,19.52,19.54,19.5,19.51,76152.0
2019-07-22 10:10:00,19.51,19.51,19.48,19.5,16728.0,19.51,19.51,19.48,19.5,16728.0
2019-07-22 10:20:00,19.5,19.5,19.48,19.49,12256.0,19.5,19.5,19.48,19.49,12256.0
2019-07-22 10:30:00,19.5,19.52,19.49,19.52,36692.0,19.5,19.52,19.49,19.52,36692.0
2019-07-22 10:40:00,19.52,19.52,19.48,19.5,26576.0,19.52,19.52,19.48,19.5,26576.0
2019-07-22 10:50:00,19.5,19.52,19.49,19.5,16592.0,19.5,19.52,19.49,19.5,16592.0
2019-07-22 11:00:00,19.5,19.52,19.5,19.51,17200.0,19.5,19.52,19.5,19.51,17200.0
2019-07-22 11:10:00,19.5,19.5,19.47,19.48,26832.0,19.5,19.5,19.47,19.48,26832.0
2019-07-22 11:20:00,19.48,19.49,19.46,19.48,34200.0,19.48,19.49,19.46,19.48,34200.0
2019-07-22 11:30:00,19.48,19.5,19.48,19.49,25128.0,19.48,19.5,19.48,19.49,25128.0
2019-07-22 11:40:00,19.5,19.5,19.49,19.5,19332.0,19.5,19.5,19.49,19.5,19332.0
2019-07-22 11:50:00,19.5,19.53,19.49,19.5,76072.0,19.5,19.53,19.49,19.5,76072.0
2019-07-22 12:00:00,19.5,19.5,19.47,19.48,24764.0,19.5,19.5,19.47,19.48,24764.0
2019-07-22 12:10:00,19.48,19.5,19.48,19.5,41204.0,19.48,19.5,19.48,19.5,41204.0
2019-07-22 12:20:00,19.5,19.52,19.5,19.5,71864.0,19.5,19.52,19.5,19.5,71864.0
2019-07-22 12:30:00,19.5,19.55,19.5,19.54,51676.0,19.5,19.55,19.5,19.54,51676.0
2019-07-22 12:40:00,19.53,19.58,19.53,19.57,34696.0,19.53,19.58,19.53,19.57,34696.0
2019-07-22 12:50:00,19.58,19.59,19.57,19.59,23040.0,19.58,19.59,19.57,19.59,23040.0
2019-07-22 13:00:00,19.6,19.6,19.57,19.58,29160.0,19.6,19.6,19.57,19.58,29160.0
2019-07-22 13:10:00,19.58,19.61,19.58,19.61,27296.0,19.58,19.61,19.58,19.61,27296.0
2019-07-22 13:20:00,19.61,19.61,19.6,19.61,26292.0,19.61,19.61,19.6,19.61,26292.0
2019-07-22 13:30:00,19.61,19.65,19.61,19.65,91244.0,19.61,19.65,19.61,19.65,91244.0
2019-07-22 13:40:00,19.65,19.68,19.65,19.67,46132.0,19.65,19.68,19.65,19.67,46132.0
2019-07-22 13:50:00,19.67,19.67,19.66,19.67,58344.0,19.67,19.67,19.66,19.67,58344.0
2019-07-22 14:00:00,19.66,19.67,19.65,19.66,49988.0,19.66,19.67,19.65,19.66,49988.0
2019-07-22 14:10:00,19.66,19.68,19.66,19.67,57912.0,19.66,19.68,19.66,19.67,57912.0
2019-07-22 14:20:00,19.67,19.67,19.66,19.67,51416.0,19.67,19.67,19.66,19.67,51416.0
2019-07-22 14:30:00,19.66,19.67,19.62,19.63,42836.0,19.66,19.67,19.62,19.63,42836.0
2019-07-22 14:40:00,19.63,19.63,19.6,19.6,16300.0,19.63,19.63,19.6,19.6,16300.0
2019-07-22 14:50:00,19.61,19.61,19.6,19.61,24652.0,19.61,19.61,19.6,19.61,24652.0
2019-07-22 15:00:00,19.61,19.65,19.61,19.61,45556.0,19.61,19.65,19.61,19.61,45556.0
2019-07-22 15:10:00,19.61,19.63,19.61,19.61,51544.0,19.61,19.63,19.61,19.61,51544.0
2019-07-22 15:20:00,19.61,19.63,19.61,19.63,121632.0,19.61,19.63,19.61,19.63,121632.0
2019-07-22 15:30:00,19.63,19.63,19.58,19.59,220792.0,19.63,19.63,19.58,19.59,220792.0
2019-07-22 15:40:00,19.59,19.59,19.58,19.58,72544.0,19.59,19.59,19.58,19.58,72544.0
2019-07-22 15:50:00,19.58,19.59,19.55,19.56,353308.0,19.58,19.59,19.55,19.56,353308.0
2019-07-23 09:30:00,19.68,19.8,19.68,19.7,118060.0,19.68,19.8,19.68,19.7,118060.0
2019-07-23 09:40:00,19.7,19.72,19.68,19.7,78948.0,19.7,19.72,19.68,19.7,78948.0
2019-07-23 09:50:00,19.7,19.7,19.66,19.69,47544.0,19.7,19.7,19.66,19.69,47544.0
2019-07-23 10:00:00,19.7,19.74,19.67,19.7,59112.0,19.7,19.74,19.67,19.7,59112.0
2019-07-23 10:10:00,19.7,19.72,19.7,19.7,39788.0,19.7,19.72,19.7,19.7,39788.0
2019-07-23 10:20:00,19.69,19.7,19.68,19.68,34468.0,19.69,19.7,19.68,19.68,34468.0
2019-07-23 10:30:00,19.68,19.76,19.68,19.76,40688.0,19.68,19.76,19.68,19.76,40688.0
2019-07-23 10:40:00,19.76,19.77,19.72,19.74,54100.0,19.76,19.77,19.72,19.74,54100.0
2019-07-23 10:50:00,19.74,19.74,19.71,19.73,28300.0,19.74,19.74,19.71,19.73,28300.0
2019-07-23 11:00:00,19.73,19.75,19.73,19.75,46836.0,19.73,19.75,19.73,19.75,46836.0
2019-07-23 11:10:00,19.75,19.79,19.75,19.78,43108.0,19.75,19.79,19.75,19.78,43108.0
2019-07-23 11:20:00,19.78,19.81,19.75,19.75,67516.0,19.78,19.81,19.75,19.75,67516.0
2019-07-23 11:30:00,19.76,19.77,19.73,19.74,52976.0,19.76,19.77,19.73,19.74,52976.0
2019-07-23 11:40:00,19.75,19.75,19.73,19.74,29132.0,19.75,19.75,19.73,19.74,29132.0
2019-07-23 11:50:00,19.74,19.75,19.74,19.74,55536.0,19.74,19.75,19.74,19.74,55536.0
2019-07-23 12:00:00,19.74,19.75,19.72,19.75,95040.0,19.74,19.75,19.72,19.75,95040.0
2019-07-23 12:10:00,19.75,19.77,19.74,19.77,54780.0,19.75,19.77,19.74,19.77,54780.0
2019-07-23 12:20:00,19.77,19.78,19.74,19.74,41708.0,19.77,19.78,19.74,19.74,41708.0
2019-07-23 12:30:00,19.73,19.76,19.73,19.75,27804.0,19.73,19.76,19.73,19.75,27804.0
2019-07-23 12:40:00,19.75,19.76,19.75,19.75,27080.0,19.75,19.76,19.75,19.75,27080.0
2019-07-23 12:50:00,19.75,19.76,19.72,19.75,52252.0,19.75,19.76,19.72,19.75,52252.0
2019-07-23 13:00:00,19.76,19.79,19.75,19.78,56896.0,19.76,19.79,19.75,19.78,56896.0
2019-07-23 13:10:00,19.78,19.81,19.78,19.8,26172.0,19.78,19.81,19.78,19.8,26172.0
2019-07-23 13:20:00,19.8,19.81,19.79,19.79,54252.0,19.8,19.81,19.79,19.79,54252.0
2019-07-23 13:30:00,19.8,19.83,19.79,19.83,54672.0,19.8,19.83,19.79,19.83,54672.0
2019-07-23 13:40:00,19.83,19.89,19.83,19.86,76204.0,19.83,19.89,19.83,19.86,76204.0
2019-07-23 13:50:00,19.86,19.87,19.85,19.86,161768.0,19.86,19.87,19.85,19.86,161768.0
2019-07-23 14:00:00,19.87,19.88,19.84,19.84,26328.0,19.87,19.88,19.84,19.84,26328.0
2019-07-23 14:10:00,19.84,19.85,19.83,19.84,24424.0,19.84,19.85,19.83,19.84,24424.0
2019-07-23 14:20:00,19.84,19.86,19.84,19.86,32756.0,19.84,19.86,19.84,19.86,32756.0
2019-07-23 14:30:00,19.86,19.87,19.86,19.87,40288.0,19.86,19.87,19.86,19.87,40288.0
2019-07-23 14:40:00,19.87,19.88,19.86,19.87,53848.0,19.87,19.88,19.86,19.87,53848.0
2019-07-23 14:50:00,19.87,19.88,19.85,19.86,61624.0,19.87,19.88,19.85,19.86,61624.0
2019-07-23 15:00:00,19.86,19.86,19.84,19.85,48840.0,19.86,19.86,19.84,19.85,48840.0
2019-07-23 15:10:00,19.85,19.85,19.83,19.84,78592.0,19.85,19.85,19.83,19.84,78592.0
2019-07-23 15:20:00,19.84,19.84,19.8,19.81,84020.0,19.84,19.84,19.8,19.81,84020.0
2019-07-23 15:30:00,19.81,19.82,19.79,19.79,128140.0,19.81,19.82,19.79,19.79,128140.0
2019-07-23 15:40:00,19.79,19.8,19.79,19.79,83576.0,19.79,19.8,19.79,19.79,83576.0
2019-07-23 15:50:00,19.79,19.82,19.78,19.81,412444.0,19.79,19.82,19.78,19.81,412444.0
2019-07-24 09:30:00,19.72,19.8,19.64,19.75,75664.0,19.72,19.8,19.64,19.75,75664.0
2019-07-24 09:40:00,19.74,19.85,19.7,19.85,27796.0,19.74,19.85,19.7,19.85,27796.0
2019-07-24 09:50:00,19.85,19.88,19.84,19.88,40804.0,19.85,19.88,19.84,19.88,40804.0
2019-07-24 10:00:00,19.87,19.88,19.81,19.81,95664.0,19.87,19.88,19.81,19.81,95664.0
2019-07-24 10:10:00,19.8,19.8,19.76,19.78,34964.0,19.8,19.8,19.76,19.78,34964.0
2019-07-24 10:20:00,19.79,19.85,19.79,19.83,84676.0,19.79,19.85,19.79,19.83,84676.0
2019-07-24 10:30:00,19.83,19.88,19.83,19.85,36056.0,19.83,19.88,19.83,19.85,36056.0
2019-07-24 10:40:00,19.85,19.85,19.84,19.84,78848.0,19.85,19.85,19.84,19.84,78848.0
2019-07-24 10:50:00,19.84,19.84,19.82,19.83,21996.0,19.84,19.84,19.82,19.83,21996.0
2019-07-24 11:00:00,19.83,19.84,19.81,19.84,36524.0,19.83,19.84,19.81,19.84,36524.0
2019-07-24 11:10:00,19.84,19.84,19.81,19.81,24732.0,19.84,19.84,19.81,19.81,24732.0
2019-07-24 11:20:00,19.8,19.8,19.78,19.8,18320.0,19.8,19.8,19.78,19.8,18320.0
2019-07-24 11:30:00,19.8,19.82,19.78,19.81,55560.0,19.8,19.82,19.78,19.81,55560.0
2019-07-24 11:40:00,19.81,19.82,19.8,19.8,53352.0,19.81,19.82,19.8,19.8,53352.0
2019-07-24 11:50:00,19.8,19.8,19.77,19.77,24648.0,19.8,19.8,19.77,19.77,24648.0
2019-07-24 12:00:00,19.77,19.77,19.75,19.77,104712.0,19.77,19.77,19.75,19.77,104712.0
2019-07-24 12:10:00,19.77,19.78,19.72,19.74,37732.0,19.77,19.78,19.72,19.74,37732.0
2019-07-24 12:20:00,19.74,19.75,19.7,19.7,90788.0,19.74,19.75,19.7,19.7,90788.0
2019-07-24 12:30:00,19.7,19.73,19.67,19.71,180368.0,19.7,19.73,19.67,19.71,180368.0
2019-07-24 12:40:00,19.71,19.72,19.69,19.7,46216.0,19.71,19.72,19.69,19.7,46216.0
2019-07-24 12:50:00,19.7,19.72,19.7,19.7,65120.0,19.7,19.72,19.7,19.7,65120.0
2019-07-24 13:00:00,19.7,19.7,19.67,19.67,38896.0,19.7,19.7,19.67,19.67,38896.0
2019-07-24 13:10:00,19.67,19.67,19.66,19.66,38568.0,19.67,19.67,19.66,19.66,38568.0
2019-07-24 13:20:00,19.66,19.69,19.66,19.67,52848.0,19.66,19.69,19.66,19.67,52848.0
2019-07-24 13:30:00,19.67,19.68,19.64,19.67,80752.0,19.67,19.68,19.64,19.67,80752.0
2019-07-24 13:40:00,19.68,19.69,19.66,19.68,59800.0,19.68,19.69,19.66,19.68,59800.0
2019-07-24 13:50:00,19.68,19.7,19.68,19.7,61188.0,19.68,19.7,19.68,19.7,61188.0
2019-07-24 14:00:00,19.69,19.77,19.69,19.76,94232.0,19.69,19.77,19.69,19.76,94232.0
2019-07-24 14:10:00,19.76,19.8,19.76,19.79,62216.0,19.76,19.8,19.76,19.79,62216.0
2019-07-24 14:20:00,19.79,19.79,19.78,19.79,33228.0,19.79,19.79,19.78,19.79,33228.0
2019-07-24 14:30:00,19.79,19.81,19.78,19.78,54304.0,19.79,19.81,19.78,19.78,54304.0
2019-07-24 14:40:00,19.78,19.79,19.77,19.77,32544.0,19.78,19.79,19.77,19.77,32544.0
2019-07-24 14:50:00,19.77,19.8,19.76,19.8,24440.0,19.77,19.8,19.76,19.8,24440.0
2019-07-24 15:00:00,19.8,19.81,19.79,19.81,26732.0,19.8,19.81,19.79,19.81,26732.0
2019-07-24 15:10:00,19.82,19.83,19.81,19.82,36488.0,19.82,19.83,19.81,19.82,36488.0
2019-07-24 15:20:00,19.82,19.84,19.82,19.83,39640.0,19.82,19.84,19.82,19.83,39640.0
2019-07-24 15:30:00,19.83,19.85,19.83,19.85,67192.0,19.83,19.85,19.83,19.85,67192.0
2019-07-24 15:40:00,19.85,19.85,19.84,19.84,53300.0,19.85,19.85,19.84,19.84,53300.0
2019-07-24 15:50:00,19.85,19.88,19.83,19.83,380200.0,19.85,19.88,19.83,19.83,380200.0
2019-07-25 09:30:00,19.81,19.88,19.78,19.82,1101880.0,19.81,19.88,19.78,19.82,1101880.0
2019-07-25 09:40:00,19.84,19.88,19.8,19.82,71316.0,19.84,19.88,19.8,19.82,71316.0
2019-07-25 09:50:00,19.82,19.88,19.82,19.87,54024.0,19.82,19.88,19.82,19.87,54024.0
2019-07-25 10:00:00,19.87,19.88,19.86,19.86,30200.0,19.87,19.88,19.86,19.86,30200.0
2019-07-25 10:10:00,19.88,19.88,19.85,19.85,28608.0,19.88,19.88,19.85,19.85,28608.0
2019-07-25 10:20:00,19.86,19.86,19.83,19.85,67652.0,19.86,19.86,19.83,19.85,67652.0
2019-07-25 10:30:00,19.85,19.89,19.85,19.89,64324.0,19.85,19.89,19.85,19.89,64324.0
2019-07-25 10:40:00,19.9,19.9,19.86,19.86,61424.0,19.9,19.9,19.86,19.86,61424.0
2019-07-25 10:50:00,19.86,19.88,19.84,19.84,53392.0,19.86,19.88,19.84,19.84,53392.0
2019-07-25 11:00:00,19.83,19.86,19.83,19.85,40120.0,19.83,19.86,19.83,19.85,40120.0
2019-07-25 11:10:00,19.85,19.86,19.82,19.82,25344.0,19.85,19.86,19.82,19.82,25344.0
2019-07-25 11:20:00,19.82,19.84,19.81,19.81,71348.0,19.82,19.84,19.81,19.81,71348.0
2019-07-25 11:30:00,19.81,19.84,19.81,19.82,30440.0,19.81,19.84,19.81,19.82,30440.0
2019-07-25 11:40:00,19.82,19.83,19.79,19.79,59592.0,19.82,19.83,19.79,19.79,59592.0
2019-07-25 11:50:00,19.79,19.8,19.78,19.8,51532.0,19.79,19.8,19.78,19.8,51532.0
2019-07-25 12:00:00,19.8,19.83,19.8,19.81,45092.0,19.8,19.83,19.8,19.81,45092.0
2019-07-25 12:10:00,19.81,19.83,19.79,19.83,31932.0,19.81,19.83,19.79,19.83,31932.0
2019-07-25 12:20:00,19.83,19.85,19.83,19.84,62000.0,19.83,19.85,19.83,19.84,62000.0
2019-07-25 12:30:00,19.83,19.84,19.79,19.79,45440.0,19.83,19.84,19.79,19.79,45440.0
2019-07-25 12:40:00,19.78,19.82,19.76,19.81,70140.0,19.78,19.82,19.76,19.81,70140.0
2019-07-25 12:50:00,19.82,19.82,19.79,19.81,20400.0,19.82,19.82,19.79,19.81,20400.0
2019-07-25 13:00:00,19.81,19.81,19.79,19.81,31340.0,19.81,19.81,19.79,19.81,31340.0
2019-07-25 13:10:00,19.81,19.82,19.79,19.81,17160.0,19.81,19.82,19.79,19.81,17160.0
2019-07-25 13:20:00,19.81,19.81,19.79,19.81,19740.0,19.81,19.81,19.79,19.81,19740.0
2019-07-25 13:30:00,19.82,19.84,19.82,19.83,28372.0,19.82,19.84,19.82,19.83,28372.0
2019-07-25 13:40:00,19.83,19.83,19.82,19.82,45688.0,19.83,19.83,19.82,19.82,45688.0
2019-07-25 13:50:00,19.82,19.83,19.8,19.82,22300.0,19.82,19.83,19.8,19.82,22300.0
2019-07-25 14:00:00,19.82,19.83,19.82,19.82,35920.0,19.82,19.83,19.82,19.82,35920.0
2019-07-25 14:10:00,19.82,19.85,19.82,19.84,64420.0,19.82,19.85,19.82,19.84,64420.0
2019-07-25 14:20:00,19.83,19.84,19.82,19.82,23632.0,19.83,19.84,19.82,19.82,23632.0
2019-07-25 14:30:00,19.82,19.83,19.81,19.81,23872.0,19.82,19.83,19.81,19.81,23872.0
2019-07-25 14:40:00,19.8,19.81,19.79,19.79,27020.0,19.8,19.81,19.79,19.79,27020.0
2019-07-25 14:50:00,19.8,19.8,19.77,19.79,26500.0,19.8,19.8,19.77,19.79,26500.0
2019-07-25 15:00:00,19.78,19.8,19.76,19.77,40868.0,19.78,19.8,19.76,19.77,40868.0
2019-07-25 15:10:00,19.76,19.76,19.74,19.75,36504.0,19.76,19.76,19.74,19.75,36504.0
2019-07-25 15:20:00,19.75,19.77,19.75,19.76,34440.0,19.75,19.77,19.75,19.76,34440.0
2019-07-25 15:30:00,19.76,19.76,19.74,19.74,163828.0,19.76,19.76,19.74,19.74,163828.0
2019-07-25 15:40:00,19.74,19.74,19.71,19.74,94368.0,19.74,19.74,19.71,19.74,94368.0
2019-07-25 15:50:00,19.74,19.79,19.74,19.78,384432.0,19.74,19.79,19.74,19.78,384432.0
2019-07-26 09:30:00,19.81,19.87,19.73,19.87,49632.0,19.81,19.87,19.73,19.87,49632.0
2019-07-26 09:40:00,19.88,19.88,19.85,19.85,17844.0,19.88,19.88,19.85,19.85,17844.0
2019-07-26 09:50:00,19.86,19.88,19.84,19.85,34168.0,19.86,19.88,19.84,19.85,34168.0
2019-07-26 10:00:00,19.85,19.86,19.83,19.86,77632.0,19.85,19.86,19.83,19.86,77632.0
2019-07-26 10:10:00,19.85,19.88,19.84,19.87,70360.0,19.85,19.88,19.84,19.87,70360.0
2019-07-26 10:20:00,19.86,19.88,19.85,19.86,34400.0,19.86,19.88,19.85,19.86,34400.0
2019-07-26 10:30:00,19.86,19.88,19.85,19.87,59128.0,19.86,19.88,19.85,19.87,59128.0
2019-07-26 10:40:00,19.87,19.92,19.87,19.89,42780.0,19.87,19.92,19.87,19.89,42780.0
2019-07-26 10:50:00,19.89,19.9,19.87,19.88,47836.0,19.89,19.9,19.87,19.88,47836.0
2019-07-26 11:00:00,19.87,19.91,19.87,19.89,29744.0,19.87,19.91,19.87,19.89,29744.0
2019-07-26 11:10:00,19.89,19.93,19.88,19.9,69508.0,19.89,19.93,19.88,19.9,69508.0
2019-07-26 11:20:00,19.9,19.92,19.89,19.9,64836.0,19.9,19.92,19.89,19.9,64836.0
2019-07-26 11:30:00,19.9,19.9,19.88,19.88,47320.0,19.9,19.9,19.88,19.88,47320.0
2019-07-26 11:40:00,19.87,19.89,19.86,19.88,42300.0,19.87,19.89,19.86,19.88,42300.0
2019-07-26 11:50:00,19.88,19.9,19.88,19.88,93400.0,19.88,19.9,19.88,19.88,93400.0
2019-07-26 12:00:00,19.88,19.92,19.88,19.9,78264.0,19.88,19.92,19.88,19.9,78264.0
2019-07-26 12:10:00,19.89,19.9,19.88,19.89,90148.0,19.89,19.9,19.88,19.89,90148.0
2019-07-26 12:20:00,19.89,19.89,19.88,19.88,41732.0,19.89,19.89,19.88,19.88,41732.0
2019-07-26 12:30:00,19.88,19.89,19.86,19.88,33460.0,19.88,19.89,19.86,19.88,33460.0
2019-07-26 12:40:00,19.88,19.89,19.88,19.88,67720.0,19.88,19.89,19.88,19.88,67720.0
2019-07-26 12:50:00,19.88,19.9,19.87,19.88,620208.0,19.88,19.9,19.87,19.88,620208.0
2019-07-26 13:00:00,19.88,19.89,19.88,19.88,22548.0,19.88,19.89,19.88,19.88,22548.0
2019-07-26 13:10:00,19.88,19.89,19.87,19.88,26020.0,19.88,19.89,19.87,19.88,26020.0
2019-07-26 13:20:00,19.89,19.89,19.88,19.89,34976.0,19.89,19.89,19.88,19.89,34976.0
2019-07-26 13:30:00,19.89,19.89,19.88,19.88,36600.0,19.89,19.89,19.88,19.88,36600.0
2019-07-26 13:40:00,19.88,19.91,19.88,19.88,44080.0,19.88,19.91,19.88,19.88,44080.0
2019-07-26 13:50:00,19.88,19.88,19.87,19.88,43256.0,19.88,19.88,19.87,19.88,43256.0
2019-07-26 14:00:00,19.88,19.89,19.87,19.87,25460.0,19.88,19.89,19.87,19.87,25460.0
2019-07-26 14:10:00,19.88,19.9,19.88,19.89,24960.0,19.88,19.9,19.88,19.89,24960.0
2019-07-26 14:20:00,19.89,19.89,19.86,19.86,31868.0,19.89,19.89,19.86,19.86,31868.0
2019-07-26 14:30:00,19.86,19.88,19.86,19.86,445828.0,19.86,19.88,19.86,19.86,445828.0
2019-07-26 14:40:00,19.86,19.91,19.86,19.91,61940.0,19.86,19.91,19.86,19.91,61940.0
2019-07-26 14:50:00,19.91,19.91,19.9,19.9,58200.0,19.91,19.91,19.9,19.9,58200.0
2019-07-26 15:00:00,19.9,19.9,19.86,19.87,88864.0,19.9,19.9,19.86,19.87,88864.0
2019-07-26 15:10:00,19.86,19.88,19.86,19.88,91536.0,19.86,19.88,19.86,19.88,91536.0
2019-07-26 15:20:00,19.87,19.88,19.87,19.87,36860.0,19.87,19.88,19.87,19.87,36860.0
2019-07-26 15:30:00,19.87,19.87,19.86,19.87,75772.0,19.87,19.87,19.86,19.87,75772.0
2019-07-26 15:40:00,19.88,19.88,19.87,19.87,124564.0,19.88,19.88,19.87,19.87,124564.0
2019-07-26 15:50:00,19.86,19.89,19.85,19.85,398112.0,19.86,19.89,19.85,19.85,398112.0
2019-07-29 09:30:00,19.89,19.92,19.81,19.82,56192.0,19.89,19.92,19.81,19.82,56192.0
2019-07-29 09:40:00,19.82,19.87,19.79,19.84,84992.0,19.82,19.87,19.79,19.84,84992.0
2019-07-29 09:50:00,19.83,19.85,19.8,19.8,27884.0,19.83,19.85,19.8,19.8,27884.0
2019-07-29 10:00:00,19.81,19.85,19.79,19.8,23908.0,19.81,19.85,19.79,19.8,23908.0
2019-07-29 10:10:00,19.79,19.82,19.77,19.82,32392.0,19.79,19.82,19.77,19.82,32392.0
2019-07-29 10:20:00,19.8,19.83,19.8,19.81,20344.0,19.8,19.83,19.8,19.81,20344.0
2019-07-29 10:30:00,19.81,19.81,19.77,19.77,57228.0,19.81,19.81,19.77,19.77,57228.0
2019-07-29 10:40:00,19.77,19.79,19.76,19.78,64848.0,19.77,19.79,19.76,19.78,64848.0
2019-07-29 10:50:00,19.79,19.81,19.77,19.78,66500.0,19.79,19.81,19.77,19.78,66500.0
2019-07-29 11:00:00,19.78,19.82,19.77,19.81,56508.0,19.78,19.82,19.77,19.81,56508.0
2019-07-29 11:10:00,19.8,19.8,19.79,19.79,43168.0,19.8,19.8,19.79,19.79,43168.0
2019-07-29 11:20:00,19.79,19.79,19.77,19.78,79268.0,19.79,19.79,19.77,19.78,79268.0
2019-07-29 11:30:00,19.78,19.78,19.73,19.73,81608.0,19.78,19.78,19.73,19.73,81608.0
2019-07-29 11:40:00,19.73,19.73,19.72,19.72,30736.0,19.73,19.73,19.72,19.72,30736.0
2019-07-29 11:50:00,19.72,19.73,19.7,19.7,76860.0,19.72,19.73,19.7,19.7,76860.0
2019-07-29 12:00:00,19.7,19.72,19.7,19.71,67004.0,19.7,19.72,19.7,19.71,67004.0
2019-07-29 12:10:00,19.71,19.72,19.7,19.71,56240.0,19.71,19.72,19.7,19.71,56240.0
2019-07-29 12:20:00,19.71,19.72,19.7,19.7,38800.0,19.71,19.72,19.7,19.7,38800.0
2019-07-29 12:30:00,19.7,19.7,19.68,19.69,25408.0,19.7,19.7,19.68,19.69,25408.0
2019-07-29 12:40:00,19.69,19.71,19.67,19.7,238000.0,19.69,19.71,19.67,19.7,238000.0
2019-07-29 12:50:00,19.7,19.72,19.7,19.71,431744.0,19.7,19.72,19.7,19.71,431744.0
2019-07-29 13:00:00,19.71,19.71,19.64,19.67,189964.0,19.71,19.71,19.64,19.67,189964.0
2019-07-29 13:10:00,19.67,19.67,19.62,19.62,100776.0,19.67,19.67,19.62,19.62,100776.0
2019-07-29 13:20:00,19.62,19.64,19.58,19.6,174024.0,19.62,19.64,19.58,19.6,174024.0
2019-07-29 13:30:00,19.6,19.63,19.57,19.57,141548.0,19.6,19.63,19.57,19.57,141548.0
2019-07-29 13:40:00,19.57,19.59,19.5,19.56,153896.0,19.57,19.59,19.5,19.56,153896.0
2019-07-29 13:50:00,19.56,19.59,19.54,19.56,96508.0,19.56,19.59,19.54,19.56,96508.0
2019-07-29 14:00:00,19.56,19.56,19.52,19.52,83696.0,19.56,19.56,19.52,19.52,83696.0
2019-07-29 14:10:00,19.52,19.53,19.49,19.49,112668.0,19.52,19.53,19.49,19.49,112668.0
2019-07-29 14:20:00,19.49,19.49,19.44,19.45,159952.0,19.49,19.49,19.44,19.45,159952.0
2019-07-29 14:30:00,19.45,19.54,19.45,19.54,66132.0,19.45,19.54,19.45,19.54,66132.0
2019-07-29 14:40:00,19.54,19.55,19.52,19.52,76904.0,19.54,19.55,19.52,19.52,76904.0
2019-07-29 14:50:00,19.52,19.57,19.52,19.55,80768.0,19.52,19.57,19.52,19.55,80768.0
2019-07-29 15:00:00,19.55,19.58,19.55,19.57,89380.0,19.55,19.58,19.55,19.57,89380.0
2019-07-29 15:10:00,19.56,19.57,19.55,19.57,145812.0,19.56,19.57,19.55,19.57,145812.0
2019-07-29 15:20:00,19.57,19.57,19.54,19.54,156816.0,19.57,19.57,19.54,19.54,156816.0
2019-07-29 15:30:00,19.54,19.59,19.54,19.59,294020.0,19.54,19.59,19.54,19.59,294020.0
2019-07-29 15:40:00,19.59,19.61,19.57,19.61,208168.0,19.59,19.61,19.57,19.61,208168.0
2019-07-29 15:50:00,19.61,19.62,19.56,19.57,619052.0,19.61,19.62,19.56,19.57,619052.0
2019-07-30 09:30:00,19.46,19.54,19.45,19.49,58100.0,19.46,19.54,19.45,19.49,58100.0
2019-07-30 09:40:00,19.5,19.52,19.48,19.49,95056.0,19.5,19.52,19.48,19.49,95056.0
2019-07-30 09:50:00,19.49,19.53,19.48,19.53,34900.0,19.49,19.53,19.48,19.53,34900.0
2019-07-30 10:00:00,19.53,19.61,19.52,19.59,58840.0,19.53,19.61,19.52,19.59,58840.0
2019-07-30 10:10:00,19.59,19.65,19.58,19.64,113056.0,19.59,19.65,19.58,19.64,113056.0
2019-07-30 10:20:00,19.63,19.67,19.6,19.67,43468.0,19.63,19.67,19.6,19.67,43468.0
2019-07-30 10:30:00,19.67,19.69,19.65,19.66,114516.0,19.67,19.69,19.65,19.66,114516.0
2019-07-30 10:40:00,19.67,19.73,19.66,19.7,57348.0,19.67,19.73,19.66,19.7,57348.0
2019-07-30 10:50:00,19.7,19.7,19.66,19.66,22996.0,19.7,19.7,19.66,19.66,22996.0
2019-07-30 11:00:00,19.66,19.67,19.61,19.61,27700.0,19.66,19.67,19.61,19.61,27700.0
2019-07-30 11:10:00,19.61,19.66,19.61,19.64,62380.0,19.61,19.66,19.61,19.64,62380.0
2019-07-30 11:20:00,19.63,19.63,19.59,19.6,41744.0,19.63,19.63,19.59,19.6,41744.0
2019-07-30 11:30:00,19.61,19.63,19.6,19.6,19000.0,19.61,19.63,19.6,19.6,19000.0
2019-07-30 11:40:00,19.6,19.62,19.59,19.61,113972.0,19.6,19.62,19.59,19.61,113972.0
2019-07-30 11:50:00,19.61,19.61,19.56,19.56,57456.0,19.61,19.61,19.56,19.56,57456.0
2019-07-30 12:00:00,19.56,19.57,19.55,19.57,40856.0,19.56,19.57,19.55,19.57,40856.0
2019-07-30 12:10:00,19.57,19.58,19.56,19.57,63052.0,19.57,19.58,19.56,19.57,63052.0
2019-07-30 12:20:00,19.56,19.57,19.54,19.57,36020.0,19.56,19.57,19.54,19.57,36020.0
2019-07-30 12:30:00,19.58,19.58,19.56,19.56,20632.0,19.58,19.58,19.56,19.56,20632.0
2019-07-30 12:40:00,19.56,19.57,19.54,19.54,30880.0,19.56,19.57,19.54,19.54,30880.0
2019-07-30 12:50:00,19.54,19.54,19.52,19.52,43920.0,19.54,19.54,19.52,19.52,43920.0
2019-07-30 13:00:00,19.53,19.53,19.52,19.53,15328.0,19.53,19.53,19.52,19.53,15328.0
2019-07-30 13:10:00,19.53,19.53,19.49,19.5,62960.0,19.53,19.53,19.49,19.5,62960.0
2019-07-30 13:20:00,19.49,19.52,19.48,19.5,45068.0,19.49,19.52,19.48,19.5,45068.0
2019-07-30 13:30:00,19.5,19.5,19.45,19.45,83840.0,19.5,19.5,19.45,19.45,83840.0
2019-07-30 13:40:00,19.45,19.45,19.42,19.43,56848.0,19.45,19.45,19.42,19.43,56848.0
2019-07-30 13:50:00,19.44,19.48,19.44,19.48,32240.0,19.44,19.48,19.44,19.48,32240.0
2019-07-30 14:00:00,19.48,19.53,19.48,19.53,54544.0,19.48,19.53,19.48,19.53,54544.0
2019-07-30 14:10:00,19.53,19.56,19.53,19.56,36556.0,19.53,19.56,19.53,19.56,36556.0
2019-07-30 14:20:00,19.56,19.58,19.55,19.55,52792.0,19.56,19.58,19.55,19.55,52792.0
2019-07-30 14:30:00,19.56,19.56,19.51,19.52,41464.0,19.56,19.56,19.51,19.52,41464.0
2019-07-30 14:40:00,19.53,19.53,19.47,19.49,376876.0,19.53,19.53,19.47,19.49,376876.0
2019-07-30 14:50:00,19.49,19.53,19.49,19.51,46064.0,19.49,19.53,19.49,19.51,46064.0
2019-07-30 15:00:00,19.51,19.52,19.49,19.49,34756.0,19.51,19.52,19.49,19.49,34756.0
2019-07-30 15:10:00,19.49,19.5,19.47,19.47,68552.0,19.49,19.5,19.47,19.47,68552.0
2019-07-30 15:20:00,19.47,19.48,19.44,19.45,87708.0,19.47,19.48,19.44,19.45,87708.0
2019-07-30 15:30:00,19.45,19.46,19.45,19.45,119668.0,19.45,19.46,19.45,19.45,119668.0
2019-07-30 15:40:00,19.44,19.48,19.43,19.47,133808.0,19.44,19.48,19.43,19.47,133808.0
2019-07-30 15:50:00,19.47,19.47,19.43,19.46,374076.0,19.47,19.47,19.43,19.46,374076.0
2019-07-31 09:30:00,19.5,19.59,19.49,19.55,157308.0,19.5,19.59,19.49,19.55,157308.0
2019-07-31 09:40:00,19.57,19.63,19.53,19.53,38000.0,19.57,19.63,19.53,19.53,38000.0
2019-07-31 09:50:00,19.52,19.53,19.5,19.51,10480.0,19.52,19.53,19.5,19.51,10480.0
2019-07-31 10:00:00,19.51,19.59,19.5,19.59,97856.0,19.51,19.59,19.5,19.59,97856.0
2019-07-31 10:10:00,19.6,19.6,19.52,19.54,58888.0,19.6,19.6,19.52,19.54,58888.0
2019-07-31 10:20:00,19.54,19.61,19.54,19.6,35444.0,19.54,19.61,19.54,19.6,35444.0
2019-07-31 10:30:00,19.6,19.6,19.51,19.53,58808.0,19.6,19.6,19.51,19.53,58808.0
2019-07-31 10:40:00,19.53,19.53,19.49,19.52,36632.0,19.53,19.53,19.49,19.52,36632.0
2019-07-31 10:50:00,19.51,19.54,19.51,19.53,32820.0,19.51,19.54,19.51,19.53,32820.0
2019-07-31 11:00:00,19.54,19.59,19.54,19.59,655212.0,19.54,19.59,19.54,19.59,655212.0
2019-07-31 11:10:00,19.59,19.59,19.57,19.59,49576.0,19.59,19.59,19.57,19.59,49576.0
2019-07-31 11:20:00,19.59,19.62,19.59,19.6,49472.0,19.59,19.62,19.59,19.6,49472.0
2019-07-31 11:30:00,19.6,19.61,19.58,19.58,41244.0,19.6,19.61,19.58,19.58,41244.0
2019-07-31 11:40:00,19.59,19.6,19.58,19.6,264532.0,19.59,19.6,19.58,19.6,264532.0
2019-07-31 11:50:00,19.6,19.6,19.58,19.6,44588.0,19.6,19.6,19.58,19.6,44588.0
2019-07-31 12:00:00,19.6,19.61,19.58,19.58,87280.0,19.6,19.61,19.58,19.58,87280.0
2019-07-31 12:10:00,19.58,19.62,19.58,19.62,32460.0,19.58,19.62,19.58,19.62,32460.0
2019-07-31 12:20:00,19.62,19.64,19.61,19.61,500352.0,19.62,19.64,19.61,19.61,500352.0
2019-07-31 12:30:00,19.61,19.62,19.59,19.59,48412.0,19.61,19.62,19.59,19.59,48412.0
2019-07-31 12:40:00,19.6,19.61,19.59,19.61,38124.0,19.6,19.61,19.59,19.61,38124.0
2019-07-31 12:50:00,19.61,19.61,19.59,19.61,43620.0,19.61,19.61,19.59,19.61,43620.0
2019-07-31 13:00:00,19.61,19.64,19.61,19.63,30360.0,19.61,19.64,19.61,19.63,30360.0
2019-07-31 13:10:00,19.63,19.64,19.61,19.61,32328.0,19.63,19.64,19.61,19.61,32328.0
2019-07-31 13:20:00,19.6,19.62,19.59,19.59,33000.0,19.6,19.62,19.59,19.59,33000.0
2019-07-31 13:30:00,19.6,19.62,19.6,19.61,44904.0,19.6,19.62,19.6,19.61,44904.0
2019-07-31 13:40:00,19.61,19.63,19.6,19.61,53472.0,19.61,19.63,19.6,19.61,53472.0
2019-07-31 13:50:00,19.61,19.61,19.55,19.58,57584.0,19.61,19.61,19.55,19.58,57584.0
2019-07-31 14:00:00,19.58,19.6,19.52,19.58,105392.0,19.58,19.6,19.52,19.58,105392.0
2019-07-31 14:10:00,19.59,19.61,19.54,19.56,61664.0,19.59,19.61,19.54,19.56,61664.0
2019-07-31 14:20:00,19.56,19.57,19.5,19.53,130436.0,19.56,19.57,19.5,19.53,130436.0
2019-07-31 14:30:00,19.54,19.57,19.49,19.49,88164.0,19.54,19.57,19.49,19.49,88164.0
2019-07-31 14:40:00,19.48,19.51,19.38,19.38,93552.0,19.48,19.51,19.38,19.38,93552.0
2019-07-31 14:50:00,19.4,19.41,19.23,19.39,137628.0,19.4,19.41,19.23,19.39,137628.0
2019-07-31 15:00:00,19.38,19.51,19.36,19.48,90768.0,19.38,19.51,19.36,19.48,90768.0
2019-07-31 15:10:00,19.47,19.49,19.43,19.48,105636.0,19.47,19.49,19.43,19.48,105636.0
2019-07-31 15:20:00,19.48,19.5,19.44,19.44,101472.0,19.48,19.5,19.44,19.44,101472.0
2019-07-31 15:30:00,19.44,19.45,19.42,19.43,107236.0,19.44,19.45,19.42,19.43,107236.0
2019-07-31 15:40:00,19.43,19.43,19.39,19.4,206176.0,19.43,19.43,19.39,19.4,206176.0
2019-07-31 15:50:00,19.4,19.41,19.35,19.38,726900.0,19.4,19.41,19.35,19.38,726900.0
2019-08-01 09:30:00,19.33,19.43,19.24,19.43,255028.0,19.33,19.43,19.24,19.43,255028.0
2019-08-01 09:40:00,19.42,19.42,19.3,19.33,124320.0,19.42,19.42,19.3,19.33,124320.0
2019-08-01 09:50:00,19.33,19.39,19.27,19.35,171348.0,19.33,19.39,19.27,19.35,171348.0
2019-08-01 10:00:00,19.35,19.43,19.35,19.43,66868.0,19.35,19.43,19.35,19.43,66868.0
2019-08-01 10:10:00,19.43,19.45,19.4,19.44,116060.0,19.43,19.45,19.4,19.44,116060.0
2019-08-01 10:20:00,19.44,19.48,19.44,19.48,123924.0,19.44,19.48,19.44,19.48,123924.0
2019-08-01 10:30:00,19.48,19.53,19.47,19.51,57896.0,19.48,19.53,19.47,19.51,57896.0
2019-08-01 10:40:00,19.51,19.56,19.51,19.55,24888.0,19.51,19.56,19.51,19.55,24888.0
2019-08-01 10:50:00,19.55,19.61,19.54,19.59,93316.0,19.55,19.61,19.54,19.59,93316.0
2019-08-01 11:00:00,19.59,19.62,19.56,19.59,98056.0,19.59,19.62,19.56,19.59,98056.0
2019-08-01 11:10:00,19.59,19.62,19.58,19.59,61864.0,19.59,19.62,19.58,19.59,61864.0
2019-08-01 11:20:00,19.59,19.6,19.58,19.6,46848.0,19.59,19.6,19.58,19.6,46848.0
2019-08-01 11:30:00,19.6,19.6,19.54,19.54,87844.0,19.6,19.6,19.54,19.54,87844.0
2019-08-01 11:40:00,19.55,19.56,19.53,19.54,40512.0,19.55,19.56,19.53,19.54,40512.0
2019-08-01 11:50:00,19.54,19.54,19.5,19.54,124836.0,19.54,19.54,19.5,19.54,124836.0
2019-08-01 12:00:00,19.54,19.56,19.49,19.56,145344.0,19.54,19.56,19.49,19.56,145344.0
2019-08-01 12:10:00,19.56,19.6,19.53,19.54,168932.0,19.56,19.6,19.53,19.54,168932.0
2019-08-01 12:20:00,19.54,19.55,19.52,19.52,154396.0,19.54,19.55,19.52,19.52,154396.0
2019-08-01 12:30:00,19.52,19.55,19.51,19.52,135392.0,19.52,19.55,19.51,19.52,135392.0
2019-08-01 12:40:00,19.52,19.53,19.49,19.5,84396.0,19.52,19.53,19.49,19.5,84396.0
2019-08-01 12:50:00,19.5,19.53,19.5,19.52,43276.0,19.5,19.53,19.5,19.52,43276.0
2019-08-01 13:00:00,19.52,19.53,19.5,19.53,40376.0,19.52,19.53,19.5,19.53,40376.0
2019-08-01 13:10:00,19.53,19.56,19.53,19.55,80048.0,19.53,19.56,19.53,19.55,80048.0
2019-08-01 13:20:00,19.55,19.59,19.45,19.45,94492.0,19.55,19.59,19.45,19.45,94492.0
2019-08-01 13:30:00,19.46,19.49,19.34,19.36,94636.0,19.46,19.49,19.34,19.36,94636.0
2019-08-01 13:40:00,19.37,19.41,19.31,19.34,137504.0,19.37,19.41,19.31,19.34,137504.0
2019-08-01 13:50:00,19.34,19.38,19.25,19.37,133216.0,19.34,19.38,19.25,19.37,133216.0
2019-08-01 14:00:00,19.38,19.38,19.29,19.31,70396.0,19.38,19.38,19.29,19.31,70396.0
2019-08-01 14:10:00,19.3,19.34,19.26,19.34,76188.0,19.3,19.34,19.26,19.34,76188.0
2019-08-01 14:20:00,19.33,19.35,19.26,19.32,65136.0,19.33,19.35,19.26,19.32,65136.0
2019-08-01 14:30:00,19.33,19.33,19.24,19.24,70552.0,19.33,19.33,19.24,19.24,70552.0
2019-08-01 14:40:00,19.25,19.27,19.22,19.27,103076.0,19.25,19.27,19.22,19.27,103076.0
2019-08-01 14:50:00,19.28,19.31,19.22,19.23,109168.0,19.28,19.31,19.22,19.23,109168.0
2019-08-01 15:00:00,19.23,19.25,19.16,19.18,277412.0,19.23,19.25,19.16,19.18,277412.0
2019-08-01 15:10:00,19.18,19.23,19.11,19.21,196156.0,19.18,19.23,19.11,19.21,196156.0
2019-08-01 15:20:00,19.21,19.29,19.21,19.26,138640.0,19.21,19.29,19.21,19.26,138640.0
2019-08-01 15:30:00,19.26,19.28,19.22,19.27,193688.0,19.26,19.28,19.22,19.27,193688.0
2019-08-01 15:40:00,19.28,19.29,19.23,19.23,212624.0,19.28,19.29,19.23,19.23,212624.0
2019-08-01 15:50:00,19.23,19.23,19.17,19.18,608780.0,19.23,19.23,19.17,19.18,608780.0
2019-08-02 09:30:00,19.2,19.25,18.97,19.02,135036.0,19.2,19.25,18.97,19.02,135036.0
2019-08-02 09:40:00,19.03,19.03,18.96,18.96,67004.0,19.03,19.03,18.96,18.96,67004.0
2019-08-02 09:50:00,18.97,19.0,18.96,18.98,42344.0,18.97,19.0,18.96,18.98,42344.0
2019-08-02 10:00:00,18.99,19.03,18.86,18.87,384360.0,18.99,19.03,18.86,18.87,384360.0
2019-08-02 10:10:00,18.87,18.87,18.79,18.85,369648.0,18.87,18.87,18.79,18.85,369648.0
2019-08-02 10:20:00,18.86,19.03,18.85,19.02,158836.0,18.86,19.03,18.85,19.02,158836.0
2019-08-02 10:30:00,19.02,19.03,18.97,19.02,89180.0,19.02,19.03,18.97,19.02,89180.0
2019-08-02 10:40:00,19.02,19.04,19.0,19.01,48052.0,19.02,19.04,19.0,19.01,48052.0
2019-08-02 10:50:00,19.01,19.04,18.98,19.01,46520.0,19.01,19.04,18.98,19.01,46520.0
2019-08-02 11:00:00,19.0,19.03,18.98,19.01,84416.0,19.0,19.03,18.98,19.01,84416.0
2019-08-02 11:10:00,19.01,19.06,19.01,19.05,79984.0,19.01,19.06,19.01,19.05,79984.0
2019-08-02 11:20:00,19.04,19.04,19.0,19.01,114292.0,19.04,19.04,19.0,19.01,114292.0
2019-08-02 11:30:00,19.01,19.02,19.0,19.0,30316.0,19.01,19.02,19.0,19.0,30316.0
2019-08-02 11:40:00,19.0,19.0,18.98,19.0,38140.0,19.0,19.0,18.98,19.0,38140.0
2019-08-02 11:50:00,19.03,19.04,19.0,19.02,86136.0,19.03,19.04,19.0,19.02,86136.0
2019-08-02 12:00:00,19.02,19.05,19.0,19.04,214944.0,19.02,19.05,19.0,19.04,214944.0
2019-08-02 12:10:00,19.04,19.1,19.04,19.08,114360.0,19.04,19.1,19.04,19.08,114360.0
2019-08-02 12:20:00,19.07,19.11,19.05,19.11,105792.0,19.07,19.11,19.05,19.11,105792.0
2019-08-02 12:30:00,19.11,19.11,19.05,19.07,88264.0,19.11,19.11,19.05,19.07,88264.0
2019-08-02 12:40:00,19.06,19.07,19.02,19.02,53772.0,19.06,19.07,19.02,19.02,53772.0
2019-08-02 12:50:00,19.02,19.05,19.01,19.02,40400.0,19.02,19.05,19.01,19.02,40400.0
2019-08-02 13:00:00,19.02,19.05,19.0,19.01,46016.0,19.02,19.05,19.0,19.01,46016.0
2019-08-02 13:10:00,19.02,19.03,19.0,19.02,33096.0,19.02,19.03,19.0,19.02,33096.0
2019-08-02 13:20:00,19.01,19.05,19.01,19.03,32480.0,19.01,19.05,19.01,19.03,32480.0
2019-08-02 13:30:00,19.04,19.04,19.01,19.03,27948.0,19.04,19.04,19.01,19.03,27948.0
2019-08-02 13:40:00,19.04,19.06,19.01,19.01,64440.0,19.04,19.06,19.01,19.01,64440.0
2019-08-02 13:50:00,19.0,19.03,18.99,19.01,63768.0,19.0,19.03,18.99,19.01,63768.0
2019-08-02 14:00:00,19.01,19.06,18.99,19.05,21828.0,19.01,19.06,18.99,19.05,21828.0
2019-08-02 14:10:00,19.05,19.09,19.05,19.07,37636.0,19.05,19.09,19.05,19.07,37636.0
2019-08-02 14:20:00,19.08,19.09,19.06,19.06,100812.0,19.08,19.09,19.06,19.06,100812.0
2019-08-02 14:30:00,19.06,19.07,19.03,19.06,110820.0,19.06,19.07,19.03,19.06,110820.0
2019-08-02 14:40:00,19.07,19.07,19.03,19.03,84584.0,19.07,19.07,19.03,19.03,84584.0
2019-08-02 14:50:00,19.03,19.07,19.01,19.07,96840.0,19.03,19.07,19.01,19.07,96840.0
2019-08-02 15:00:00,19.07,19.09,19.07,19.07,54688.0,19.07,19.09,19.07,19.07,54688.0
2019-08-02 15:10:00,19.06,19.09,19.05,19.06,76100.0,19.06,19.09,19.05,19.06,76100.0
2019-08-02 15:20:00,19.06,19.08,19.06,19.06,220912.0,19.06,19.08,19.06,19.06,220912.0
2019-08-02 15:30:00,19.06,19.11,19.05,19.08,163972.0,19.06,19.11,19.05,19.08,163972.0
2019-08-02 15:40:00,19.08,19.09,19.04,19.05,120712.0,19.08,19.09,19.04,19.05,120712.0
2019-08-02 15:50:00,19.05,19.07,19.02,19.04,481912.0,19.05,19.07,19.02,19.04,481912.0
2019-08-05 09:30:00,18.8,18.82,18.56,18.66,146792.0,18.8,18.82,18.56,18.66,146792.0
2019-08-05 09:40:00,18.67,18.68,18.59,18.59,47304.0,18.67,18.68,18.59,18.59,47304.0
2019-08-05 09:50:00,18.57,18.59,18.52,18.58,63152.0,18.57,18.59,18.52,18.58,63152.0
2019-08-05 10:00:00,18.57,18.61,18.54,18.56,61332.0,18.57,18.61,18.54,18.56,61332.0
2019-08-05 10:10:00,18.54,18.6,18.53,18.53,45644.0,18.54,18.6,18.53,18.53,45644.0
2019-08-05 10:20:00,18.53,18.55,18.51,18.54,39160.0,18.53,18.55,18.51,18.54,39160.0
2019-08-05 10:30:00,18.53,18.56,18.51,18.53,38524.0,18.53,18.56,18.51,18.53,38524.0
2019-08-05 10:40:00,18.53,18.53,18.46,18.49,58172.0,18.53,18.53,18.46,18.49,58172.0
2019-08-05 10:50:00,18.49,18.53,18.48,18.52,249324.0,18.49,18.53,18.48,18.52,249324.0
2019-08-05 11:00:00,18.53,18.55,18.51,18.55,113932.0,18.53,18.55,18.51,18.55,113932.0
2019-08-05 11:10:00,18.55,18.63,18.55,18.61,200712.0,18.55,18.63,18.55,18.61,200712.0
2019-08-05 11:20:00,18.61,18.62,18.55,18.56,118456.0,18.61,18.62,18.55,18.56,118456.0
2019-08-05 11:30:00,18.56,18.57,18.52,18.53,85448.0,18.56,18.57,18.52,18.53,85448.0
2019-08-05 11:40:00,18.52,18.54,18.49,18.52,117740.0,18.52,18.54,18.49,18.52,117740.0
2019-08-05 11:50:00,18.53,18.56,18.5,18.52,71604.0,18.53,18.56,18.5,18.52,71604.0
2019-08-05 12:00:00,18.52,18.52,18.48,18.48,65892.0,18.52,18.52,18.48,18.48,65892.0
2019-08-05 12:10:00,18.48,18.53,18.47,18.53,76668.0,18.48,18.53,18.47,18.53,76668.0
2019-08-05 12:20:00,18.52,18.56,18.49,18.51,83100.0,18.52,18.56,18.49,18.51,83100.0
2019-08-05 12:30:00,18.5,18.52,18.49,18.5,115720.0,18.5,18.52,18.49,18.5,115720.0
2019-08-05 12:40:00,18.5,18.5,18.45,18.45,78328.0,18.5,18.5,18.45,18.45,78328.0
2019-08-05 12:50:00,18.46,18.47,18.41,18.41,72192.0,18.46,18.47,18.41,18.41,72192.0
2019-08-05 13:00:00,18.41,18.47,18.4,18.47,52244.0,18.41,18.47,18.4,18.47,52244.0
2019-08-05 13:10:00,18.47,18.47,18.45,18.47,37200.0,18.47,18.47,18.45,18.47,37200.0
2019-08-05 13:20:00,18.47,18.47,18.43,18.43,42756.0,18.47,18.47,18.43,18.43,42756.0
2019-08-05 13:30:00,18.42,18.48,18.42,18.48,30972.0,18.42,18.48,18.42,18.48,30972.0
2019-08-05 13:40:00,18.49,18.49,18.42,18.44,50172.0,18.49,18.49,18.42,18.44,50172.0
2019-08-05 13:50:00,18.44,18.45,18.42,18.42,83824.0,18.44,18.45,18.42,18.42,83824.0
2019-08-05 14:00:00,18.42,18.46,18.41,18.42,85124.0,18.42,18.46,18.41,18.42,85124.0
2019-08-05 14:10:00,18.42,18.46,18.42,18.45,35588.0,18.42,18.46,18.42,18.45,35588.0
2019-08-05 14:20:00,18.45,18.45,18.38,18.38,46188.0,18.45,18.45,18.38,18.38,46188.0
2019-08-05 14:30:00,18.39,18.41,18.36,18.36,57660.0,18.39,18.41,18.36,18.36,57660.0
2019-08-05 14:40:00,18.36,18.36,18.31,18.33,95352.0,18.36,18.36,18.31,18.33,95352.0
2019-08-05 14:50:00,18.32,18.35,18.29,18.32,64248.0,18.32,18.35,18.29,18.32,64248.0
2019-08-05 15:00:00,18.32,18.35,18.22,18.24,92556.0,18.32,18.35,18.22,18.24,92556.0
2019-08-05 15:10:00,18.24,18.33,18.23,18.32,106412.0,18.24,18.33,18.23,18.32,106412.0
2019-08-05 15:20:00,18.33,18.36,18.3,18.3,184352.0,18.33,18.36,18.3,18.3,184352.0
2019-08-05 15:30:00,18.3,18.43,18.29,18.42,833184.0,18.3,18.43,18.29,18.42,833184.0
2019-08-05 15:40:00,18.42,18.43,18.36,18.38,281676.0,18.42,18.43,18.36,18.38,281676.0
2019-08-05 15:50:00,18.38,18.39,18.34,18.34,516980.0,18.38,18.39,18.34,18.34,516980.0
2019-08-06 09:30:00,18.47,18.6,18.37,18.58,144444.0,18.47,18.6,18.37,18.58,144444.0
2019-08-06 09:40:00,18.58,18.64,18.52,18.55,131936.0,18.58,18.64,18.52,18.55,131936.0
2019-08-06 09:50:00,18.54,18.65,18.52,18.65,86228.0,18.54,18.65,18.52,18.65,86228.0
2019-08-06 10:00:00,18.65,18.68,18.6,18.61,111108.0,18.65,18.68,18.6,18.61,111108.0
2019-08-06 10:10:00,18.61,18.63,18.54,18.55,69864.0,18.61,18.63,18.54,18.55,69864.0
2019-08-06 10:20:00,18.55,18.58,18.52,18.52,72392.0,18.55,18.58,18.52,18.52,72392.0
2019-08-06 10:30:00,18.51,18.58,18.5,18.58,130452.0,18.51,18.58,18.5,18.58,130452.0
2019-08-06 10:40:00,18.58,18.6,18.51,18.51,66672.0,18.58,18.6,18.51,18.51,66672.0
2019-08-06 10:50:00,18.52,18.56,18.48,18.56,602400.0,18.52,18.56,18.48,18.56,602400.0
2019-08-06 11:00:00,18.56,18.56,18.51,18.54,105864.0,18.56,18.56,18.51,18.54,105864.0
2019-08-06 11:10:00,18.54,18.54,18.48,18.49,41748.0,18.54,18.54,18.48,18.49,41748.0
2019-08-06 11:20:00,18.49,18.56,18.49,18.53,37980.0,18.49,18.56,18.49,18.53,37980.0
2019-08-06 11:30:00,18.53,18.54,18.47,18.5,41684.0,18.53,18.54,18.47,18.5,41684.0
2019-08-06 11:40:00,18.52,18.54,18.49,18.54,74156.0,18.52,18.54,18.49,18.54,74156.0
2019-08-06 11:50:00,18.54,18.6,18.53,18.59,91240.0,18.54,18.6,18.53,18.59,91240.0
2019-08-06 12:00:00,18.6,18.62,18.6,18.61,84212.0,18.6,18.62,18.6,18.61,84212.0
2019-08-06 12:10:00,18.61,18.65,18.59,18.62,73268.0,18.61,18.65,18.59,18.62,73268.0
2019-08-06 12:20:00,18.62,18.64,18.61,18.62,72048.0,18.62,18.64,18.61,18.62,72048.0
2019-08-06 12:30:00,18.62,18.64,18.6,18.64,70696.0,18.62,18.64,18.6,18.64,70696.0
2019-08-06 12:40:00,18.64,18.65,18.6,18.61,92012.0,18.64,18.65,18.6,18.61,92012.0
2019-08-06 12:50:00,18.6,18.64,18.6,18.63,66872.0,18.6,18.64,18.6,18.63,66872.0
2019-08-06 13:00:00,18.63,18.67,18.63,18.65,59388.0,18.63,18.67,18.63,18.65,59388.0
2019-08-06 13:10:00,18.65,18.66,18.62,18.62,62944.0,18.65,18.66,18.62,18.62,62944.0
2019-08-06 13:20:00,18.63,18.67,18.62,18.66,63984.0,18.63,18.67,18.62,18.66,63984.0
2019-08-06 13:30:00,18.66,18.68,18.64,18.68,61072.0,18.66,18.68,18.64,18.68,61072.0
2019-08-06 13:40:00,18.68,18.68,18.65,18.66,120724.0,18.68,18.68,18.65,18.66,120724.0
2019-08-06 13:50:00,18.66,18.68,18.66,18.68,58624.0,18.66,18.68,18.66,18.68,58624.0
2019-08-06 14:00:00,18.67,18.67,18.64,18.65,58124.0,18.67,18.67,18.64,18.65,58124.0
2019-08-06 14:10:00,18.65,18.7,18.64,18.68,115212.0,18.65,18.7,18.64,18.68,115212.0
2019-08-06 14:20:00,18.69,18.74,18.68,18.73,91192.0,18.69,18.74,18.68,18.73,91192.0
2019-08-06 14:30:00,18.73,18.74,18.7,18.71,102996.0,18.73,18.74,18.7,18.71,102996.0
2019-08-06 14:40:00,18.71,18.71,18.68,18.7,81052.0,18.71,18.71,18.68,18.7,81052.0
2019-08-06 14:50:00,18.71,18.71,18.66,18.67,48036.0,18.71,18.71,18.66,18.67,48036.0
2019-08-06 15:00:00,18.68,18.68,18.65,18.67,96956.0,18.68,18.68,18.65,18.67,96956.0
2019-08-06 15:10:00,18.66,18.69,18.66,18.69,96860.0,18.66,18.69,18.66,18.69,96860.0
2019-08-06 15:20:00,18.69,18.72,18.68,18.7,93576.0,18.69,18.72,18.68,18.7,93576.0
2019-08-06 15:30:00,18.7,18.7,18.66,18.68,143716.0,18.7,18.7,18.66,18.68,143716.0
2019-08-06 15:40:00,18.69,18.69,18.67,18.67,348976.0,18.69,18.69,18.67,18.67,348976.0
2019-08-06 15:50:00,18.67,18.68,18.64,18.65,841412.0,18.67,18.68,18.64,18.65,841412.0
2019-08-07 09:30:00,18.47,18.49,18.37,18.49,73000.0,18.47,18.49,18.37,18.49,73000.0
2019-08-07 09:40:00,18.49,18.51,18.36,18.41,127396.0,18.49,18.51,18.36,18.41,127396.0
2019-08-07 09:50:00,18.43,18.5,18.37,18.42,78872.0,18.43,18.5,18.37,18.42,78872.0
2019-08-07 10:00:00,18.43,18.47,18.38,18.47,82116.0,18.43,18.47,18.38,18.47,82116.0
2019-08-07 10:10:00,18.47,18.55,18.46,18.54,30144.0,18.47,18.55,18.46,18.54,30144.0
2019-08-07 10:20:00,18.52,18.54,18.48,18.52,46952.0,18.52,18.54,18.48,18.52,46952.0
2019-08-07 10:30:00,18.52,18.59,18.51,18.57,30108.0,18.52,18.59,18.51,18.57,30108.0
2019-08-07 10:40:00,18.58,18.58,18.53,18.55,63492.0,18.58,18.58,18.53,18.55,63492.0
2019-08-07 10:50:00,18.55,18.6,18.55,18.58,59336.0,18.55,18.6,18.55,18.58,59336.0
2019-08-07 11:00:00,18.57,18.6,18.53,18.54,43872.0,18.57,18.6,18.53,18.54,43872.0
2019-08-07 11:10:00,18.55,18.6,18.53,18.54,110216.0,18.55,18.6,18.53,18.54,110216.0
2019-08-07 11:20:00,18.54,18.56,18.48,18.5,89940.0,18.54,18.56,18.48,18.5,89940.0
2019-08-07 11:30:00,18.5,18.54,18.48,18.53,61164.0,18.5,18.54,18.48,18.53,61164.0
2019-08-07 11:40:00,18.53,18.58,18.5,18.58,56868.0,18.53,18.58,18.5,18.58,56868.0
2019-08-07 11:50:00,18.57,18.6,18.54,18.58,76452.0,18.57,18.6,18.54,18.58,76452.0
2019-08-07 12:00:00,18.57,18.58,18.5,18.51,83752.0,18.57,18.58,18.5,18.51,83752.0
2019-08-07 12:10:00,18.51,18.57,18.49,18.55,47964.0,18.51,18.57,18.49,18.55,47964.0
2019-08-07 12:20:00,18.55,18.57,18.52,18.56,29876.0,18.55,18.57,18.52,18.56,29876.0
2019-08-07 12:30:00,18.56,18.6,18.55,18.6,72916.0,18.56,18.6,18.55,18.6,72916.0
2019-08-07 12:40:00,18.59,18.65,18.58,18.63,76764.0,18.59,18.65,18.58,18.63,76764.0
2019-08-07 12:50:00,18.61,18.66,18.61,18.65,58540.0,18.61,18.66,18.61,18.65,58540.0
2019-08-07 13:00:00,18.67,18.69,18.65,18.68,42756.0,18.67,18.69,18.65,18.68,42756.0
2019-08-07 13:10:00,18.68,18.68,18.64,18.65,58916.0,18.68,18.68,18.64,18.65,58916.0
2019-08-07 13:20:00,18.65,18.67,18.62,18.66,63588.0,18.65,18.67,18.62,18.66,63588.0
2019-08-07 13:30:00,18.66,18.72,18.66,18.71,51624.0,18.66,18.72,18.66,18.71,51624.0
2019-08-07 13:40:00,18.72,18.75,18.72,18.74,52824.0,18.72,18.75,18.72,18.74,52824.0
2019-08-07 13:50:00,18.74,18.75,18.72,18.72,67108.0,18.74,18.75,18.72,18.72,67108.0
2019-08-07 14:00:00,18.72,18.76,18.72,18.74,50912.0,18.72,18.76,18.72,18.74,50912.0
2019-08-07 14:10:00,18.73,18.74,18.66,18.66,54264.0,18.73,18.74,18.66,18.66,54264.0
2019-08-07 14:20:00,18.67,18.73,18.67,18.72,37116.0,18.67,18.73,18.67,18.72,37116.0
2019-08-07 14:30:00,18.72,18.74,18.72,18.73,59608.0,18.72,18.74,18.72,18.73,59608.0
2019-08-07 14:40:00,18.73,18.78,18.72,18.72,100380.0,18.73,18.78,18.72,18.72,100380.0
2019-08-07 14:50:00,18.72,18.78,18.72,18.76,100056.0,18.72,18.78,18.72,18.76,100056.0
2019-08-07 15:00:00,18.76,18.76,18.72,18.75,79784.0,18.76,18.76,18.72,18.75,79784.0
2019-08-07 15:10:00,18.75,18.76,18.73,18.76,64960.0,18.75,18.76,18.73,18.76,64960.0
2019-08-07 15:20:00,18.77,18.79,18.75,18.79,135060.0,18.77,18.79,18.75,18.79,135060.0
2019-08-07 15:30:00,18.79,18.79,18.75,18.78,357916.0,18.79,18.79,18.75,18.78,357916.0
2019-08-07 15:40:00,18.77,18.78,18.74,18.75,183040.0,18.77,18.78,18.74,18.75,183040.0
2019-08-07 15:50:00,18.75,18.79,18.74,18.75,292072.0,18.75,18.79,18.74,18.75,292072.0
2019-08-08 09:30:00,18.8,18.98,18.44,18.93,158124.0,18.8,18.98,18.44,18.93,158124.0
2019-08-08 09:40:00,18.91,18.93,18.88,18.92,121240.0,18.91,18.93,18.88,18.92,121240.0
2019-08-08 09:50:00,18.92,18.95,18.89,18.93,86952.0,18.92,18.95,18.89,18.93,86952.0
2019-08-08 10:00:00,18.93,18.99,18.9,18.93,210912.0,18.93,18.99,18.9,18.93,210912.0
2019-08-08 10:10:00,18.93,18.97,18.91,18.91,141392.0,18.93,18.97,18.91,18.91,141392.0
2019-08-08 10:20:00,18.92,18.94,18.89,18.92,139108.0,18.92,18.94,18.89,18.92,139108.0
2019-08-08 10:30:00,18.92,18.93,18.84,18.86,89840.0,18.92,18.93,18.84,18.86,89840.0
2019-08-08 10:40:00,18.86,18.88,18.85,18.86,71660.0,18.86,18.88,18.85,18.86,71660.0
2019-08-08 10:50:00,18.86,18.89,18.86,18.88,80216.0,18.86,18.89,18.86,18.88,80216.0
2019-08-08 11:00:00,18.87,18.9,18.87,18.88,254052.0,18.87,18.9,18.87,18.88,254052.0
2019-08-08 11:10:00,18.88,18.91,18.84,18.9,667228.0,18.88,18.91,18.84,18.9,667228.0
2019-08-08 11:20:00,18.9,18.91,18.87,18.88,110552.0,18.9,18.91,18.87,18.88,110552.0
2019-08-08 11:30:00,18.88,18.92,18.86,18.91,68792.0,18.88,18.92,18.86,18.91,68792.0
2019-08-08 11:40:00,18.92,18.95,18.91,18.95,55208.0,18.92,18.95,18.91,18.95,55208.0
2019-08-08 11:50:00,18.95,18.95,18.92,18.92,94052.0,18.95,18.95,18.92,18.92,94052.0
2019-08-08 12:00:00,18.92,18.94,18.89,18.91,129460.0,18.92,18.94,18.89,18.91,129460.0
2019-08-08 12:10:00,18.91,18.92,18.87,18.89,107176.0,18.91,18.92,18.87,18.89,107176.0
2019-08-08 12:20:00,18.88,18.89,18.86,18.86,128632.0,18.88,18.89,18.86,18.86,128632.0
2019-08-08 12:30:00,18.86,18.92,18.86,18.9,84932.0,18.86,18.92,18.86,18.9,84932.0
2019-08-08 12:40:00,18.9,18.91,18.89,18.89,70712.0,18.9,18.91,18.89,18.89,70712.0
2019-08-08 12:50:00,18.89,18.93,18.88,18.93,203920.0,18.89,18.93,18.88,18.93,203920.0
2019-08-08 13:00:00,18.93,18.94,18.88,18.9,292292.0,18.93,18.94,18.88,18.9,292292.0
2019-08-08 13:10:00,18.9,18.92,18.86,18.88,141164.0,18.9,18.92,18.86,18.88,141164.0
2019-08-08 13:20:00,18.87,18.89,18.86,18.86,81188.0,18.87,18.89,18.86,18.86,81188.0
2019-08-08 13:30:00,18.86,18.88,18.85,18.87,91584.0,18.86,18.88,18.85,18.87,91584.0
2019-08-08 13:40:00,18.88,18.91,18.86,18.91,83788.0,18.88,18.91,18.86,18.91,83788.0
2019-08-08 13:50:00,18.9,18.92,18.9,18.91,85640.0,18.9,18.92,18.9,18.91,85640.0
2019-08-08 14:00:00,18.91,18.92,18.88,18.9,118256.0,18.91,18.92,18.88,18.9,118256.0
2019-08-08 14:10:00,18.91,18.94,18.9,18.92,63360.0,18.91,18.94,18.9,18.92,63360.0
2019-08-08 14:20:00,18.92,18.92,18.91,18.91,45420.0,18.92,18.92,18.91,18.91,45420.0
2019-08-08 14:30:00,18.92,18.92,18.9,18.91,72928.0,18.92,18.92,18.9,18.91,72928.0
2019-08-08 14:40:00,18.91,18.92,18.88,18.89,66824.0,18.91,18.92,18.88,18.89,66824.0
2019-08-08 14:50:00,18.89,18.92,18.89,18.9,70492.0,18.89,18.92,18.89,18.9,70492.0
2019-08-08 15:00:00,18.9,18.92,18.89,18.9,74616.0,18.9,18.92,18.89,18.9,74616.0
2019-08-08 15:10:00,18.9,18.9,18.87,18.89,76484.0,18.9,18.9,18.87,18.89,76484.0
2019-08-08 15:20:00,18.88,18.9,18.88,18.9,76508.0,18.88,18.9,18.88,18.9,76508.0
2019-08-08 15:30:00,18.89,18.92,18.88,18.9,114104.0,18.89,18.92,18.88,18.9,114104.0
2019-08-08 15:40:00,18.9,18.93,18.9,18.91,188092.0,18.9,18.93,18.9,18.91,188092.0
2019-08-08 15:50:00,18.91,18.93,18.88,18.91,432984.0,18.91,18.93,18.88,18.91,432984.0
2019-08-09 09:30:00,18.93,19.03,18.92,18.99,132224.0,18.93,19.03,18.92,18.99,132224.0
2019-08-09 09:40:00,18.97,19.0,18.94,18.98,91084.0,18.97,19.0,18.94,18.98,91084.0
2019-08-09 09:50:00,18.98,19.01,18.97,19.0,79632.0,18.98,19.01,18.97,19.0,79632.0
2019-08-09 10:00:00,19.01,19.03,18.95,18.95,58344.0,19.01,19.03,18.95,18.95,58344.0
2019-08-09 10:10:00,18.95,19.0,18.94,18.95,38372.0,18.95,19.0,18.94,18.95,38372.0
2019-08-09 10:20:00,18.95,18.95,18.91,18.93,74532.0,18.95,18.95,18.91,18.93,74532.0
2019-08-09 10:30:00,18.93,18.96,18.92,18.95,39000.0,18.93,18.96,18.92,18.95,39000.0
2019-08-09 10:40:00,18.95,19.0,18.93,18.99,93928.0,18.95,19.0,18.93,18.99,93928.0
2019-08-09 10:50:00,18.99,19.0,18.96,18.99,30564.0,18.99,19.0,18.96,18.99,30564.0
2019-08-09 11:00:00,18.99,18.99,18.93,18.93,38772.0,18.99,18.99,18.93,18.93,38772.0
2019-08-09 11:10:00,18.93,18.96,18.93,18.94,32292.0,18.93,18.96,18.93,18.94,32292.0
2019-08-09 11:20:00,18.94,18.96,18.9,18.9,44700.0,18.94,18.96,18.9,18.9,44700.0
2019-08-09 11:30:00,18.9,18.93,18.9,18.93,83780.0,18.9,18.93,18.9,18.93,83780.0
2019-08-09 11:40:00,18.92,18.94,18.89,18.94,89536.0,18.92,18.94,18.89,18.94,89536.0
2019-08-09 11:50:00,18.93,18.94,18.88,18.9,89896.0,18.93,18.94,18.88,18.9,89896.0
2019-08-09 12:00:00,18.91,18.91,18.89,18.9,46856.0,18.91,18.91,18.89,18.9,46856.0
2019-08-09 12:10:00,18.9,18.91,18.86,18.88,55804.0,18.9,18.91,18.86,18.88,55804.0
2019-08-09 12:20:00,18.88,18.9,18.86,18.88,92112.0,18.88,18.9,18.86,18.88,92112.0
2019-08-09 12:30:00,18.89,18.93,18.88,18.93,44224.0,18.89,18.93,18.88,18.93,44224.0
2019-08-09 12:40:00,18.92,18.94,18.91,18.93,62952.0,18.92,18.94,18.91,18.93,62952.0
2019-08-09 12:50:00,18.93,19.0,18.93,18.93,83804.0,18.93,19.0,18.93,18.93,83804.0
2019-08-09 13:00:00,18.94,18.95,18.92,18.94,59448.0,18.94,18.95,18.92,18.94,59448.0
2019-08-09 13:10:00,18.93,18.98,18.93,18.97,41600.0,18.93,18.98,18.93,18.97,41600.0
2019-08-09 13:20:00,18.97,18.99,18.96,18.97,82436.0,18.97,18.99,18.96,18.97,82436.0
2019-08-09 13:30:00,18.97,18.99,18.95,18.95,84760.0,18.97,18.99,18.95,18.95,84760.0
2019-08-09 13:40:00,18.95,18.97,18.94,18.95,74892.0,18.95,18.97,18.94,18.95,74892.0
2019-08-09 13:50:00,18.95,18.95,18.91,18.92,83832.0,18.95,18.95,18.91,18.92,83832.0
2019-08-09 14:00:00,18.92,18.93,18.91,18.91,45784.0,18.92,18.93,18.91,18.91,45784.0
2019-08-09 14:10:00,18.92,18.93,18.9,18.92,46200.0,18.92,18.93,18.9,18.92,46200.0
2019-08-09 14:20:00,18.93,18.95,18.92,18.93,56292.0,18.93,18.95,18.92,18.93,56292.0
2019-08-09 14:30:00,18.93,18.94,18.9,18.91,63416.0,18.93,18.94,18.9,18.91,63416.0
2019-08-09 14:40:00,18.91,18.94,18.91,18.93,101108.0,18.91,18.94,18.91,18.93,101108.0
2019-08-09 14:50:00,18.92,18.96,18.91,18.95,55708.0,18.92,18.96,18.91,18.95,55708.0
2019-08-09 15:00:00,18.95,19.01,18.94,19.01,43796.0,18.95,19.01,18.94,19.01,43796.0
2019-08-09 15:10:00,19.01,19.01,18.95,18.95,78928.0,19.01,19.01,18.95,18.95,78928.0
2019-08-09 15:20:00,18.95,18.95,18.93,18.95,87868.0,18.95,18.95,18.93,18.95,87868.0
2019-08-09 15:30:00,18.94,18.95,18.93,18.93,143776.0,18.94,18.95,18.93,18.93,143776.0
2019-08-09 15:40:00,18.94,18.94,18.93,18.93,133436.0,18.94,18.94,18.93,18.93,133436.0
2019-08-09 15:50:00,18.92,18.93,18.88,18.91,278944.0,18.92,18.93,18.88,18.91,278944.0
2019-08-12 09:30:00,18.78,18.86,18.66,18.74,113448.0,18.78,18.86,18.66,18.74,113448.0
2019-08-12 09:40:00,18.77,18.79,18.73,18.78,69828.0,18.77,18.79,18.73,18.78,69828.0
2019-08-12 09:50:00,18.78,18.79,18.77,18.79,47416.0,18.78,18.79,18.77,18.79,47416.0
2019-08-12 10:00:00,18.81,18.82,18.77,18.79,43020.0,18.81,18.82,18.77,18.79,43020.0
2019-08-12 10:10:00,18.79,18.87,18.79,18.87,51104.0,18.79,18.87,18.79,18.87,51104.0
2019-08-12 10:20:00,18.89,18.89,18.83,18.85,99776.0,18.89,18.89,18.83,18.85,99776.0
2019-08-12 10:30:00,18.85,18.88,18.85,18.86,37156.0,18.85,18.88,18.85,18.86,37156.0
2019-08-12 10:40:00,18.86,18.87,18.83,18.84,59740.0,18.86,18.87,18.83,18.84,59740.0
2019-08-12 10:50:00,18.84,18.85,18.84,18.84,71248.0,18.84,18.85,18.84,18.84,71248.0
2019-08-12 11:00:00,18.84,18.85,18.8,18.8,37720.0,18.84,18.85,18.8,18.8,37720.0
2019-08-12 11:10:00,18.79,18.81,18.77,18.8,43772.0,18.79,18.81,18.77,18.8,43772.0
2019-08-12 11:20:00,18.81,18.83,18.8,18.82,41796.0,18.81,18.83,18.8,18.82,41796.0
2019-08-12 11:30:00,18.82,18.84,18.79,18.81,70880.0,18.82,18.84,18.79,18.81,70880.0
2019-08-12 11:40:00,18.81,18.86,18.8,18.85,99356.0,18.81,18.86,18.8,18.85,99356.0
2019-08-12 11:50:00,18.85,18.86,18.84,18.84,50420.0,18.85,18.86,18.84,18.84,50420.0
2019-08-12 12:00:00,18.84,18.86,18.82,18.85,40800.0,18.84,18.86,18.82,18.85,40800.0
2019-08-12 12:10:00,18.85,18.86,18.85,18.85,32476.0,18.85,18.86,18.85,18.85,32476.0
2019-08-12 12:20:00,18.86,18.89,18.86,18.89,32108.0,18.86,18.89,18.86,18.89,32108.0
2019-08-12 12:30:00,18.89,18.91,18.87,18.88,141340.0,18.89,18.91,18.87,18.88,141340.0
2019-08-12 12:40:00,18.88,18.88,18.84,18.85,27912.0,18.88,18.88,18.84,18.85,27912.0
2019-08-12 12:50:00,18.85,18.86,18.83,18.85,27120.0,18.85,18.86,18.83,18.85,27120.0
2019-08-12 13:00:00,18.86,18.88,18.85,18.86,64684.0,18.86,18.88,18.85,18.86,64684.0
2019-08-12 13:10:00,18.86,18.87,18.84,18.84,66360.0,18.86,18.87,18.84,18.84,66360.0
2019-08-12 13:20:00,18.85,18.89,18.84,18.88,74740.0,18.85,18.89,18.84,18.88,74740.0
2019-08-12 13:30:00,18.88,18.88,18.86,18.87,44568.0,18.88,18.88,18.86,18.87,44568.0
2019-08-12 13:40:00,18.87,18.88,18.84,18.86,45948.0,18.87,18.88,18.84,18.86,45948.0
2019-08-12 13:50:00,18.85,18.89,18.84,18.88,43708.0,18.85,18.89,18.84,18.88,43708.0
2019-08-12 14:00:00,18.88,18.89,18.86,18.88,66400.0,18.88,18.89,18.86,18.88,66400.0
2019-08-12 14:10:00,18.88,18.9,18.86,18.86,67928.0,18.88,18.9,18.86,18.86,67928.0
2019-08-12 14:20:00,18.86,18.86,18.82,18.83,74464.0,18.86,18.86,18.82,18.83,74464.0
2019-08-12 14:30:00,18.83,18.85,18.79,18.8,132308.0,18.83,18.85,18.79,18.8,132308.0
2019-08-12 14:40:00,18.8,18.8,18.7,18.7,100400.0,18.8,18.8,18.7,18.7,100400.0
2019-08-12 14:50:00,18.7,18.74,18.7,18.71,66496.0,18.7,18.74,18.7,18.71,66496.0
2019-08-12 15:00:00,18.73,18.77,18.72,18.74,75588.0,18.73,18.77,18.72,18.74,75588.0
2019-08-12 15:10:00,18.74,18.75,18.73,18.73,81880.0,18.74,18.75,18.73,18.73,81880.0
2019-08-12 15:20:00,18.73,18.77,18.72,18.77,61740.0,18.73,18.77,18.72,18.77,61740.0
2019-08-12 15:30:00,18.77,18.8,18.77,18.8,82304.0,18.77,18.8,18.77,18.8,82304.0
2019-08-12 15:40:00,18.81,18.83,18.79,18.79,83500.0,18.81,18.83,18.79,18.79,83500.0
2019-08-12 15:50:00,18.79,18.84,18.79,18.82,285260.0,18.79,18.84,18.79,18.82,285260.0
2019-08-13 09:30:00,18.74,18.87,18.6,18.84,127960.0,18.74,18.87,18.6,18.84,127960.0
2019-08-13 09:40:00,18.84,18.96,18.78,18.93,181096.0,18.84,18.96,18.78,18.93,181096.0
2019-08-13 09:50:00,18.91,18.99,18.87,18.98,46720.0,18.91,18.99,18.87,18.98,46720.0
2019-08-13 10:00:00,18.96,18.97,18.91,18.95,55220.0,18.96,18.97,18.91,18.95,55220.0
2019-08-13 10:10:00,18.94,19.0,18.9,19.0,173112.0,18.94,19.0,18.9,19.0,173112.0
2019-08-13 10:20:00,19.0,19.02,18.95,19.0,258276.0,19.0,19.02,18.95,19.0,258276.0
2019-08-13 10:30:00,19.02,19.06,18.99,18.99,98492.0,19.02,19.06,18.99,18.99,98492.0
2019-08-13 10:40:00,19.0,19.01,18.95,18.98,64776.0,19.0,19.01,18.95,18.98,64776.0
2019-08-13 10:50:00,19.0,19.0,18.93,18.94,93304.0,19.0,19.0,18.93,18.94,93304.0
2019-08-13 11:00:00,18.93,19.03,18.92,19.03,138688.0,18.93,19.03,18.92,19.03,138688.0
2019-08-13 11:10:00,19.02,19.05,18.98,18.98,36136.0,19.02,19.05,18.98,18.98,36136.0
2019-08-13 11:20:00,18.99,19.01,18.97,18.98,89080.0,18.99,19.01,18.97,18.98,89080.0
2019-08-13 11:30:00,18.97,19.0,18.95,19.0,117476.0,18.97,19.0,18.95,19.0,117476.0
2019-08-13 11:40:00,19.01,19.06,19.01,19.04,52824.0,19.01,19.06,19.01,19.04,52824.0
2019-08-13 11:50:00,19.05,19.09,19.02,19.09,93172.0,19.05,19.09,19.02,19.09,93172.0
2019-08-13 12:00:00,19.09,19.17,19.09,19.17,68232.0,19.09,19.17,19.09,19.17,68232.0
2019-08-13 12:10:00,19.18,19.21,19.16,19.17,76400.0,19.18,19.21,19.16,19.17,76400.0
2019-08-13 12:20:00,19.17,19.19,19.15,19.15,65596.0,19.17,19.19,19.15,19.15,65596.0
2019-08-13 12:30:00,19.15,19.17,19.13,19.16,28968.0,19.15,19.17,19.13,19.16,28968.0
2019-08-13 12:40:00,19.15,19.16,19.13,19.14,38720.0,19.15,19.16,19.13,19.14,38720.0
2019-08-13 12:50:00,19.15,19.16,19.11,19.15,44196.0,19.15,19.16,19.11,19.15,44196.0
2019-08-13 13:00:00,19.14,19.19,19.12,19.18,71220.0,19.14,19.19,19.12,19.18,71220.0
2019-08-13 13:10:00,19.18,19.19,19.13,19.13,113360.0,19.18,19.19,19.13,19.13,113360.0
2019-08-13 13:20:00,19.11,19.17,19.11,19.17,44928.0,19.11,19.17,19.11,19.17,44928.0
2019-08-13 13:30:00,19.16,19.19,19.16,19.17,24684.0,19.16,19.19,19.16,19.17,24684.0
2019-08-13 13:40:00,19.17,19.19,19.16,19.17,87420.0,19.17,19.19,19.16,19.17,87420.0
2019-08-13 13:50:00,19.17,19.18,19.16,19.17,24560.0,19.17,19.18,19.16,19.17,24560.0
2019-08-13 14:00:00,19.17,19.18,19.14,19.17,46860.0,19.17,19.18,19.14,19.17,46860.0
2019-08-13 14:10:00,19.17,19.19,19.16,19.18,37220.0,19.17,19.19,19.16,19.18,37220.0
2019-08-13 14:20:00,19.18,19.19,19.18,19.19,65560.0,19.18,19.19,19.18,19.19,65560.0
2019-08-13 14:30:00,19.19,19.2,19.16,19.17,66988.0,19.19,19.2,19.16,19.17,66988.0
2019-08-13 14:40:00,19.18,19.18,19.15,19.17,22080.0,19.18,19.18,19.15,19.17,22080.0
2019-08-13 14:50:00,19.16,19.18,19.15,19.16,49120.0,19.16,19.18,19.15,19.16,49120.0
2019-08-13 15:00:00,19.15,19.16,19.13,19.14,55936.0,19.15,19.16,19.13,19.14,55936.0
2019-08-13 15:10:00,19.14,19.14,19.09,19.11,176736.0,19.14,19.14,19.09,19.11,176736.0
2019-08-13 15:20:00,19.11,19.14,19.1,19.13,172236.0,19.11,19.14,19.1,19.13,172236.0
2019-08-13 15:30:00,19.13,19.13,19.11,19.12,56468.0,19.13,19.13,19.11,19.12,56468.0
2019-08-13 15:40:00,19.12,19.12,19.09,19.1,101744.0,19.12,19.12,19.09,19.1,101744.0
2019-08-13 15:50:00,19.11,19.12,19.06,19.08,505456.0,19.11,19.12,19.06,19.08,505456.0
2019-08-14 09:30:00,18.85,18.87,18.72,18.85,88132.0,18.85,18.87,18.72,18.85,88132.0
2019-08-14 09:40:00,18.84,18.86,18.72,18.75,51412.0,18.84,18.86,18.72,18.75,51412.0
2019-08-14 09:50:00,18.73,18.84,18.73,18.82,34064.0,18.73,18.84,18.73,18.82,34064.0
2019-08-14 10:00:00,18.82,18.84,18.78,18.84,29640.0,18.82,18.84,18.78,18.84,29640.0
2019-08-14 10:10:00,18.84,18.89,18.84,18.85,38656.0,18.84,18.89,18.84,18.85,38656.0
2019-08-14 10:20:00,18.85,18.89,18.85,18.85,24004.0,18.85,18.89,18.85,18.85,24004.0
2019-08-14 10:30:00,18.84,18.85,18.8,18.8,28968.0,18.84,18.85,18.8,18.8,28968.0
2019-08-14 10:40:00,18.8,18.84,18.8,18.81,19188.0,18.8,18.84,18.8,18.81,19188.0
2019-08-14 10:50:00,18.82,18.83,18.79,18.79,20112.0,18.82,18.83,18.79,18.79,20112.0
2019-08-14 11:00:00,18.79,18.79,18.72,18.74,39928.0,18.79,18.79,18.72,18.74,39928.0
2019-08-14 11:10:00,18.74,18.74,18.69,18.71,22208.0,18.74,18.74,18.69,18.71,22208.0
2019-08-14 11:20:00,18.71,18.73,18.7,18.7,39076.0,18.71,18.73,18.7,18.7,39076.0
2019-08-14 11:30:00,18.71,18.74,18.7,18.72,52524.0,18.71,18.74,18.7,18.72,52524.0
2019-08-14 11:40:00,18.72,18.72,18.65,18.66,60152.0,18.72,18.72,18.65,18.66,60152.0
2019-08-14 11:50:00,18.67,18.68,18.65,18.67,14108.0,18.67,18.68,18.65,18.67,14108.0
2019-08-14 12:00:00,18.67,18.67,18.64,18.64,22924.0,18.67,18.67,18.64,18.64,22924.0
2019-08-14 12:10:00,18.63,18.66,18.62,18.65,28972.0,18.63,18.66,18.62,18.65,28972.0
2019-08-14 12:20:00,18.65,18.68,18.65,18.66,32876.0,18.65,18.68,18.65,18.66,32876.0
2019-08-14 12:30:00,18.68,18.69,18.67,18.67,15256.0,18.68,18.69,18.67,18.67,15256.0
2019-08-14 12:40:00,18.67,18.67,18.62,18.62,29340.0,18.67,18.67,18.62,18.62,29340.0
2019-08-14 12:50:00,18.61,18.62,18.59,18.6,55908.0,18.61,18.62,18.59,18.6,55908.0
2019-08-14 13:00:00,18.59,18.6,18.57,18.58,36292.0,18.59,18.6,18.57,18.58,36292.0
2019-08-14 13:10:00,18.59,18.59,18.56,18.57,46856.0,18.59,18.59,18.56,18.57,46856.0
2019-08-14 13:20:00,18.57,18.63,18.56,18.6,64168.0,18.57,18.63,18.56,18.6,64168.0
2019-08-14 13:30:00,18.6,18.68,18.6,18.67,60828.0,18.6,18.68,18.6,18.67,60828.0
2019-08-14 13:40:00,18.67,18.68,18.65,18.66,72032.0,18.67,18.68,18.65,18.66,72032.0
2019-08-14 13:50:00,18.66,18.69,18.66,18.67,52244.0,18.66,18.69,18.66,18.67,52244.0
2019-08-14 14:00:00,18.67,18.68,18.63,18.66,50072.0,18.67,18.68,18.63,18.66,50072.0
2019-08-14 14:10:00,18.66,18.7,18.66,18.69,61172.0,18.66,18.7,18.66,18.69,61172.0
2019-08-14 14:20:00,18.68,18.69,18.64,18.64,43172.0,18.68,18.69,18.64,18.64,43172.0
2019-08-14 14:30:00,18.63,18.64,18.59,18.59,31592.0,18.63,18.64,18.59,18.59,31592.0
2019-08-14 14:40:00,18.59,18.6,18.57,18.57,34420.0,18.59,18.6,18.57,18.57,34420.0
2019-08-14 14:50:00,18.57,18.61,18.56,18.59,26696.0,18.57,18.61,18.56,18.59,26696.0
2019-08-14 15:00:00,18.58,18.65,18.58,18.63,34528.0,18.58,18.65,18.58,18.63,34528.0
2019-08-14 15:10:00,18.64,18.67,18.6,18.6,44256.0,18.64,18.67,18.6,18.6,44256.0
2019-08-14 15:20:00,18.6,18.64,18.56,18.61,89888.0,18.6,18.64,18.56,18.61,89888.0
2019-08-14 15:30:00,18.6,18.6,18.56,18.59,94164.0,18.6,18.6,18.56,18.59,94164.0
2019-08-14 15:40:00,18.6,18.64,18.57,18.61,108780.0,18.6,18.64,18.57,18.61,108780.0
2019-08-14 15:50:00,18.6,18.64,18.56,18.58,204264.0,18.6,18.64,18.56,18.58,204264.0
2019-08-15 09:30:00,18.66,18.67,18.58,18.59,56808.0,18.66,18.67,18.58,18.59,56808.0
2019-08-15 09:40:00,18.6,18.66,18.58,18.65,76648.0,18.6,18.66,18.58,18.65,76648.0
2019-08-15 09:50:00,18.63,18.65,18.6,18.61,26000.0,18.63,18.65,18.6,18.61,26000.0
2019-08-15 10:00:00,18.62,18.64,18.59,18.61,79416.0,18.62,18.64,18.59,18.61,79416.0
2019-08-15 10:10:00,18.6,18.64,18.6,18.64,52912.0,18.6,18.64,18.6,18.64,52912.0
2019-08-15 10:20:00,18.63,18.68,18.63,18.64,65580.0,18.63,18.68,18.63,18.64,65580.0
2019-08-15 10:30:00,18.61,18.66,18.58,18.65,38332.0,18.61,18.66,18.58,18.65,38332.0
2019-08-15 10:40:00,18.63,18.68,18.62,18.66,70968.0,18.63,18.68,18.62,18.66,70968.0
2019-08-15 10:50:00,18.67,18.7,18.65,18.67,48456.0,18.67,18.7,18.65,18.67,48456.0
2019-08-15 11:00:00,18.66,18.66,18.61,18.61,58264.0,18.66,18.66,18.61,18.61,58264.0
2019-08-15 11:10:00,18.61,18.66,18.6,18.65,55168.0,18.61,18.66,18.6,18.65,55168.0
2019-08-15 11:20:00,18.64,18.67,18.62,18.66,44040.0,18.64,18.67,18.62,18.66,44040.0
2019-08-15 11:30:00,18.67,18.67,18.65,18.66,49604.0,18.67,18.67,18.65,18.66,49604.0
2019-08-15 11:40:00,18.66,18.67,18.63,18.64,31768.0,18.66,18.67,18.63,18.64,31768.0
2019-08-15 11:50:00,18.64,18.68,18.64,18.68,39640.0,18.64,18.68,18.64,18.68,39640.0
2019-08-15 12:00:00,18.68,18.68,18.65,18.66,61276.0,18.68,18.68,18.65,18.66,61276.0
2019-08-15 12:10:00,18.66,18.67,18.65,18.67,46072.0,18.66,18.67,18.65,18.67,46072.0
2019-08-15 12:20:00,18.67,18.7,18.67,18.68,34508.0,18.67,18.7,18.67,18.68,34508.0
2019-08-15 12:30:00,18.68,18.7,18.64,18.65,80896.0,18.68,18.7,18.64,18.65,80896.0
2019-08-15 12:40:00,18.65,18.66,18.64,18.65,37120.0,18.65,18.66,18.64,18.65,37120.0
2019-08-15 12:50:00,18.66,18.67,18.64,18.65,13036.0,18.66,18.67,18.64,18.65,13036.0
2019-08-15 13:00:00,18.65,18.67,18.64,18.66,27396.0,18.65,18.67,18.64,18.66,27396.0
2019-08-15 13:10:00,18.65,18.68,18.64,18.67,72576.0,18.65,18.68,18.64,18.67,72576.0
2019-08-15 13:20:00,18.68,18.68,18.64,18.65,70996.0,18.68,18.68,18.64,18.65,70996.0
2019-08-15 13:30:00,18.65,18.67,18.64,18.66,19008.0,18.65,18.67,18.64,18.66,19008.0
2019-08-15 13:40:00,18.65,18.65,18.59,18.59,68252.0,18.65,18.65,18.59,18.59,68252.0
2019-08-15 13:50:00,18.6,18.61,18.54,18.54,85724.0,18.6,18.61,18.54,18.54,85724.0
2019-08-15 14:00:00,18.54,18.61,18.54,18.6,87088.0,18.54,18.61,18.54,18.6,87088.0
2019-08-15 14:10:00,18.63,18.68,18.62,18.65,86748.0,18.63,18.68,18.62,18.65,86748.0
2019-08-15 14:20:00,18.65,18.67,18.65,18.66,69372.0,18.65,18.67,18.65,18.66,69372.0
2019-08-15 14:30:00,18.67,18.67,18.63,18.64,47304.0,18.67,18.67,18.63,18.64,47304.0
2019-08-15 14:40:00,18.64,18.68,18.64,18.65,114216.0,18.64,18.68,18.64,18.65,114216.0
2019-08-15 14:50:00,18.65,18.67,18.64,18.66,38912.0,18.65,18.67,18.64,18.66,38912.0
2019-08-15 15:00:00,18.66,18.68,18.66,18.68,59136.0,18.66,18.68,18.66,18.68,59136.0
2019-08-15 15:10:00,18.68,18.68,18.65,18.66,48292.0,18.68,18.68,18.65,18.66,48292.0
2019-08-15 15:20:00,18.66,18.67,18.64,18.65,37092.0,18.66,18.67,18.64,18.65,37092.0
2019-08-15 15:30:00,18.64,18.66,18.61,18.62,49060.0,18.64,18.66,18.61,18.62,49060.0
2019-08-15 15:40:00,18.62,18.67,18.61,18.66,205672.0,18.62,18.67,18.61,18.66,205672.0
2019-08-15 15:50:00,18.66,18.67,18.63,18.64,454124.0,18.66,18.67,18.63,18.64,454124.0
2019-08-16 09:30:00,18.8,18.81,18.71,18.74,193428.0,18.8,18.81,18.71,18.74,193428.0
2019-08-16 09:40:00,18.77,18.77,18.7,18.71,37104.0,18.77,18.77,18.7,18.71,37104.0
2019-08-16 09:50:00,18.71,18.81,18.71,18.81,23396.0,18.71,18.81,18.71,18.81,23396.0
2019-08-16 10:00:00,18.81,18.82,18.79,18.82,101780.0,18.81,18.82,18.79,18.82,101780.0
2019-08-16 10:10:00,18.82,18.83,18.79,18.81,22744.0,18.82,18.83,18.79,18.81,22744.0
2019-08-16 10:20:00,18.8,18.88,18.8,18.84,57972.0,18.8,18.88,18.8,18.84,57972.0
2019-08-16 10:30:00,18.84,18.9,18.84,18.88,21228.0,18.84,18.9,18.84,18.88,21228.0
2019-08-16 10:40:00,18.88,18.91,18.88,18.89,51784.0,18.88,18.91,18.88,18.89,51784.0
2019-08-16 10:50:00,18.89,18.9,18.88,18.89,49468.0,18.89,18.9,18.88,18.89,49468.0
2019-08-16 11:00:00,18.9,18.91,18.89,18.9,48480.0,18.9,18.91,18.89,18.9,48480.0
2019-08-16 11:10:00,18.9,18.9,18.87,18.87,20084.0,18.9,18.9,18.87,18.87,20084.0
2019-08-16 11:20:00,18.88,18.9,18.88,18.89,23216.0,18.88,18.9,18.88,18.89,23216.0
2019-08-16 11:30:00,18.88,18.89,18.86,18.87,28012.0,18.88,18.89,18.86,18.87,28012.0
2019-08-16 11:40:00,18.87,18.87,18.86,18.86,17384.0,18.87,18.87,18.86,18.86,17384.0
2019-08-16 11:50:00,18.86,18.88,18.86,18.86,15952.0,18.86,18.88,18.86,18.86,15952.0
2019-08-16 12:00:00,18.86,18.87,18.84,18.86,35116.0,18.86,18.87,18.84,18.86,35116.0
2019-08-16 12:10:00,18.87,18.88,18.84,18.86,53672.0,18.87,18.88,18.84,18.86,53672.0
2019-08-16 12:20:00,18.86,18.88,18.85,18.87,39220.0,18.86,18.88,18.85,18.87,39220.0
2019-08-16 12:30:00,18.87,18.89,18.86,18.88,39588.0,18.87,18.89,18.86,18.88,39588.0
2019-08-16 12:40:00,18.88,18.9,18.88,18.89,45760.0,18.88,18.9,18.88,18.89,45760.0
2019-08-16 12:50:00,18.9,18.91,18.88,18.91,27148.0,18.9,18.91,18.88,18.91,27148.0
2019-08-16 13:00:00,18.91,18.93,18.91,18.93,35968.0,18.91,18.93,18.91,18.93,35968.0
2019-08-16 13:10:00,18.92,18.94,18.92,18.94,27200.0,18.92,18.94,18.92,18.94,27200.0
2019-08-16 13:20:00,18.94,18.95,18.93,18.95,44956.0,18.94,18.95,18.93,18.95,44956.0
2019-08-16 13:30:00,18.95,18.97,18.95,18.96,36832.0,18.95,18.97,18.95,18.96,36832.0
2019-08-16 13:40:00,18.96,18.97,18.93,18.93,29960.0,18.96,18.97,18.93,18.93,29960.0
2019-08-16 13:50:00,18.93,18.94,18.92,18.93,111456.0,18.93,18.94,18.92,18.93,111456.0
2019-08-16 14:00:00,18.93,18.94,18.92,18.93,60560.0,18.93,18.94,18.92,18.93,60560.0
2019-08-16 14:10:00,18.93,18.94,18.92,18.93,33244.0,18.93,18.94,18.92,18.93,33244.0
2019-08-16 14:20:00,18.93,18.94,18.93,18.93,35980.0,18.93,18.94,18.93,18.93,35980.0
2019-08-16 14:30:00,18.93,18.94,18.91,18.92,64412.0,18.93,18.94,18.91,18.92,64412.0
2019-08-16 14:40:00,18.92,18.92,18.91,18.91,20340.0,18.92,18.92,18.91,18.91,20340.0
2019-08-16 14:50:00,18.91,18.92,18.9,18.91,28576.0,18.91,18.92,18.9,18.91,28576.0
2019-08-16 15:00:00,18.91,18.92,18.9,18.92,59936.0,18.91,18.92,18.9,18.92,59936.0
2019-08-16 15:10:00,18.92,18.92,18.91,18.91,32040.0,18.92,18.92,18.91,18.91,32040.0
2019-08-16 15:20:00,18.91,18.92,18.89,18.89,53556.0,18.91,18.92,18.89,18.89,53556.0
2019-08-16 15:30:00,18.89,18.9,18.87,18.9,60404.0,18.89,18.9,18.87,18.9,60404.0
2019-08-16 15:40:00,18.9,18.9,18.89,18.89,122320.0,18.9,18.9,18.89,18.89,122320.0
2019-08-16 15:50:00,18.89,18.91,18.86,18.86,429160.0,18.89,18.91,18.86,18.86,429160.0
2019-08-19 09:30:00,19.1,19.11,19.01,19.03,58444.0,19.1,19.11,19.01,19.03,58444.0
2019-08-19 09:40:00,19.03,19.03,18.96,18.98,15120.0,19.03,19.03,18.96,18.98,15120.0
2019-08-19 09:50:00,18.98,19.02,18.98,19.02,19428.0,18.98,19.02,18.98,19.02,19428.0
2019-08-19 10:00:00,19.03,19.03,18.98,18.98,19184.0,19.03,19.03,18.98,18.98,19184.0
2019-08-19 10:10:00,18.97,19.04,18.96,19.04,32440.0,18.97,19.04,18.96,19.04,32440.0
2019-08-19 10:20:00,19.06,19.12,19.06,19.11,100420.0,19.06,19.12,19.06,19.11,100420.0
2019-08-19 10:30:00,19.11,19.13,19.07,19.08,87112.0,19.11,19.13,19.07,19.08,87112.0
2019-08-19 10:40:00,19.08,19.11,19.08,19.11,24624.0,19.08,19.11,19.08,19.11,24624.0
2019-08-19 10:50:00,19.1,19.12,19.08,19.1,55996.0,19.1,19.12,19.08,19.1,55996.0
2019-08-19 11:00:00,19.1,19.15,19.1,19.15,53712.0,19.1,19.15,19.1,19.15,53712.0
2019-08-19 11:10:00,19.15,19.15,19.11,19.11,19272.0,19.15,19.15,19.11,19.11,19272.0
2019-08-19 11:20:00,19.11,19.13,19.11,19.11,22816.0,19.11,19.13,19.11,19.11,22816.0
2019-08-19 11:30:00,19.11,19.13,19.1,19.1,21620.0,19.11,19.13,19.1,19.1,21620.0
2019-08-19 11:40:00,19.09,19.11,19.09,19.1,50880.0,19.09,19.11,19.09,19.1,50880.0
2019-08-19 11:50:00,19.1,19.11,19.09,19.1,58060.0,19.1,19.11,19.09,19.1,58060.0
2019-08-19 12:00:00,19.1,19.1,19.08,19.09,32820.0,19.1,19.1,19.08,19.09,32820.0
2019-08-19 12:10:00,19.09,19.09,19.06,19.06,86704.0,19.09,19.09,19.06,19.06,86704.0
2019-08-19 12:20:00,19.06,19.07,19.05,19.07,73044.0,19.06,19.07,19.05,19.07,73044.0
2019-08-19 12:30:00,19.07,19.07,19.04,19.07,36740.0,19.07,19.07,19.04,19.07,36740.0
2019-08-19 12:40:00,19.07,19.09,19.06,19.08,40328.0,19.07,19.09,19.06,19.08,40328.0
2019-08-19 12:50:00,19.08,19.09,19.07,19.09,16256.0,19.08,19.09,19.07,19.09,16256.0
2019-08-19 13:00:00,19.1,19.1,19.06,19.08,86308.0,19.1,19.1,19.06,19.08,86308.0
2019-08-19 13:10:00,19.08,19.08,19.06,19.07,50320.0,19.08,19.08,19.06,19.07,50320.0
2019-08-19 13:20:00,19.08,19.08,19.06,19.06,37764.0,19.08,19.08,19.06,19.06,37764.0
2019-08-19 13:30:00,19.06,19.06,19.05,19.05,19208.0,19.06,19.06,19.05,19.05,19208.0
2019-08-19 13:40:00,19.06,19.06,19.04,19.05,19200.0,19.06,19.06,19.04,19.05,19200.0
2019-08-19 13:50:00,19.04,19.05,19.03,19.04,31964.0,19.04,19.05,19.03,19.04,31964.0
2019-08-19 14:00:00,19.04,19.05,19.03,19.04,40272.0,19.04,19.05,19.03,19.04,40272.0
2019-08-19 14:10:00,19.05,19.05,19.03,19.05,49024.0,19.05,19.05,19.03,19.05,49024.0
2019-08-19 14:20:00,19.04,19.05,19.04,19.05,17808.0,19.04,19.05,19.04,19.05,17808.0
2019-08-19 14:30:00,19.05,19.06,19.04,19.04,38600.0,19.05,19.06,19.04,19.04,38600.0
2019-08-19 14:40:00,19.06,19.07,19.05,19.06,38012.0,19.06,19.07,19.05,19.06,38012.0
2019-08-19 14:50:00,19.06,19.06,19.04,19.04,24160.0,19.06,19.06,19.04,19.04,24160.0
2019-08-19 15:00:00,19.04,19.05,19.03,19.04,15040.0,19.04,19.05,19.03,19.04,15040.0
2019-08-19 15:10:00,19.04,19.04,19.03,19.03,18724.0,19.04,19.04,19.03,19.03,18724.0
2019-08-19 15:20:00,19.03,19.05,19.03,19.04,34320.0,19.03,19.05,19.03,19.04,34320.0
2019-08-19 15:30:00,19.04,19.07,19.04,19.05,79464.0,19.04,19.07,19.04,19.05,79464.0
2019-08-19 15:40:00,19.05,19.06,19.03,19.05,104300.0,19.05,19.06,19.03,19.05,104300.0
2019-08-19 15:50:00,19.05,19.07,19.04,19.04,244080.0,19.05,19.07,19.04,19.04,244080.0
2019-08-20 09:30:00,19.03,19.05,18.87,18.88,56824.0,19.03,19.05,18.87,18.88,56824.0
2019-08-20 09:40:00,18.88,18.88,18.83,18.86,31364.0,18.88,18.88,18.83,18.86,31364.0
2019-08-20 09:50:00,18.87,18.88,18.8,18.83,76672.0,18.87,18.88,18.8,18.83,76672.0
2019-08-20 10:00:00,18.83,18.89,18.83,18.86,32508.0,18.83,18.89,18.83,18.86,32508.0
2019-08-20 10:10:00,18.86,18.88,18.85,18.88,50200.0,18.86,18.88,18.85,18.88,50200.0
2019-08-20 10:20:00,18.88,18.91,18.87,18.9,30864.0,18.88,18.91,18.87,18.9,30864.0
2019-08-20 10:30:00,18.9,18.9,18.87,18.88,20400.0,18.9,18.9,18.87,18.88,20400.0
2019-08-20 10:40:00,18.89,18.91,18.88,18.88,30616.0,18.89,18.91,18.88,18.88,30616.0
2019-08-20 10:50:00,18.88,18.92,18.87,18.91,28280.0,18.88,18.92,18.87,18.91,28280.0
2019-08-20 11:00:00,18.9,18.92,18.89,18.92,55900.0,18.9,18.92,18.89,18.92,55900.0
2019-08-20 11:10:00,18.92,18.93,18.91,18.92,69336.0,18.92,18.93,18.91,18.92,69336.0
2019-08-20 11:20:00,18.92,18.98,18.91,18.97,61188.0,18.92,18.98,18.91,18.97,61188.0
2019-08-20 11:30:00,18.99,19.0,18.98,18.98,25952.0,18.99,19.0,18.98,18.98,25952.0
2019-08-20 11:40:00,18.97,18.98,18.96,18.98,19244.0,18.97,18.98,18.96,18.98,19244.0
2019-08-20 11:50:00,18.98,18.99,18.96,18.98,23084.0,18.98,18.99,18.96,18.98,23084.0
2019-08-20 12:00:00,18.97,19.0,18.97,18.97,24892.0,18.97,19.0,18.97,18.97,24892.0
2019-08-20 12:10:00,18.97,18.99,18.96,18.96,25264.0,18.97,18.99,18.96,18.96,25264.0
2019-08-20 12:20:00,18.96,18.96,18.95,18.95,13624.0,18.96,18.96,18.95,18.95,13624.0
2019-08-20 12:30:00,18.96,18.96,18.94,18.95,23632.0,18.96,18.96,18.94,18.95,23632.0
2019-08-20 12:40:00,18.94,18.95,18.94,18.95,13388.0,18.94,18.95,18.94,18.95,13388.0
2019-08-20 12:50:00,18.96,18.97,18.94,18.96,28152.0,18.96,18.97,18.94,18.96,28152.0
2019-08-20 13:00:00,18.95,18.96,18.95,18.96,22320.0,18.95,18.96,18.95,18.96,22320.0
2019-08-20 13:10:00,18.96,18.97,18.95,18.96,28780.0,18.96,18.97,18.95,18.96,28780.0
2019-08-20 13:20:00,18.96,18.97,18.95,18.96,23700.0,18.96,18.97,18.95,18.96,23700.0
2019-08-20 13:30:00,18.95,18.95,18.9,18.92,38284.0,18.95,18.95,18.9,18.92,38284.0
2019-08-20 13:40:00,18.92,18.94,18.92,18.92,30772.0,18.92,18.94,18.92,18.92,30772.0
2019-08-20 13:50:00,18.92,18.93,18.9,18.9,42904.0,18.92,18.93,18.9,18.9,42904.0
2019-08-20 14:00:00,18.9,18.91,18.88,18.9,21440.0,18.9,18.91,18.88,18.9,21440.0
2019-08-20 14:10:00,18.9,18.91,18.87,18.89,25860.0,18.9,18.91,18.87,18.89,25860.0
2019-08-20 14:20:00,18.89,18.91,18.86,18.91,19608.0,18.89,18.91,18.86,18.91,19608.0
2019-08-20 14:30:00,18.9,18.93,18.9,18.91,26048.0,18.9,18.93,18.9,18.91,26048.0
2019-08-20 14:40:00,18.91,18.91,18.89,18.91,15444.0,18.91,18.91,18.89,18.91,15444.0
2019-08-20 14:50:00,18.91,18.92,18.89,18.92,26312.0,18.91,18.92,18.89,18.92,26312.0
2019-08-20 15:00:00,18.92,18.92,18.88,18.89,26804.0,18.92,18.92,18.88,18.89,26804.0
2019-08-20 15:10:00,18.9,18.91,18.89,18.9,31572.0,18.9,18.91,18.89,18.9,31572.0
2019-08-20 15:20:00,18.9,18.94,18.9,18.94,59276.0,18.9,18.94,18.9,18.94,59276.0
2019-08-20 15:30:00,18.94,18.95,18.93,18.94,76340.0,18.94,18.95,18.93,18.94,76340.0
2019-08-20 15:40:00,18.94,18.96,18.94,18.96,92912.0,18.94,18.96,18.94,18.96,92912.0
2019-08-20 15:50:00,18.96,18.98,18.94,18.95,270948.0,18.96,18.98,18.94,18.95,270948.0
2019-08-21 09:30:00,19.07,19.17,19.05,19.12,56948.0,19.07,19.17,19.05,19.12,56948.0
2019-08-21 09:40:00,19.12,19.2,19.11,19.16,60944.0,19.12,19.2,19.11,19.16,60944.0
2019-08-21 09:50:00,19.16,19.18,19.14,19.15,19132.0,19.16,19.18,19.14,19.15,19132.0
2019-08-21 10:00:00,19.15,19.16,19.14,19.15,21188.0,19.15,19.16,19.14,19.15,21188.0
2019-08-21 10:10:00,19.15,19.18,19.13,19.17,40160.0,19.15,19.18,19.13,19.17,40160.0
2019-08-21 10:20:00,19.16,19.17,19.14,19.15,30800.0,19.16,19.17,19.14,19.15,30800.0
2019-08-21 10:30:00,19.14,19.17,19.14,19.17,34164.0,19.14,19.17,19.14,19.17,34164.0
2019-08-21 10:40:00,19.17,19.24,19.16,19.24,60548.0,19.17,19.24,19.16,19.24,60548.0
2019-08-21 10:50:00,19.24,19.25,19.19,19.2,30708.0,19.24,19.25,19.19,19.2,30708.0
2019-08-21 11:00:00,19.2,19.2,19.16,19.18,20800.0,19.2,19.2,19.16,19.18,20800.0
2019-08-21 11:10:00,19.19,19.22,19.19,19.22,49912.0,19.19,19.22,19.19,19.22,49912.0
2019-08-21 11:20:00,19.22,19.23,19.21,19.23,40300.0,19.22,19.23,19.21,19.23,40300.0
2019-08-21 11:30:00,19.23,19.26,19.23,19.26,26484.0,19.23,19.26,19.23,19.26,26484.0
2019-08-21 11:40:00,19.26,19.26,19.24,19.26,33600.0,19.26,19.26,19.24,19.26,33600.0
2019-08-21 11:50:00,19.26,19.33,19.26,19.32,55160.0,19.26,19.33,19.26,19.32,55160.0
2019-08-21 12:00:00,19.33,19.35,19.32,19.33,56296.0,19.33,19.35,19.32,19.33,56296.0
2019-08-21 12:10:00,19.33,19.37,19.33,19.34,50532.0,19.33,19.37,19.33,19.34,50532.0
2019-08-21 12:20:00,19.34,19.34,19.29,19.29,37316.0,19.34,19.34,19.29,19.29,37316.0
2019-08-21 12:30:00,19.3,19.3,19.25,19.28,29016.0,19.3,19.3,19.25,19.28,29016.0
2019-08-21 12:40:00,19.28,19.3,19.28,19.29,20400.0,19.28,19.3,19.28,19.29,20400.0
2019-08-21 12:50:00,19.29,19.3,19.28,19.29,18240.0,19.29,19.3,19.28,19.29,18240.0
2019-08-21 13:00:00,19.29,19.31,19.29,19.29,23400.0,19.29,19.31,19.29,19.29,23400.0
2019-08-21 13:10:00,19.29,19.29,19.25,19.25,15200.0,19.29,19.29,19.25,19.25,15200.0
2019-08-21 13:20:00,19.25,19.27,19.25,19.25,22676.0,19.25,19.27,19.25,19.25,22676.0
2019-08-21 13:30:00,19.25,19.26,19.25,19.25,18956.0,19.25,19.26,19.25,19.25,18956.0
2019-08-21 13:40:00,19.24,19.25,19.21,19.23,36892.0,19.24,19.25,19.21,19.23,36892.0
2019-08-21 13:50:00,19.22,19.24,19.22,19.24,20280.0,19.22,19.24,19.22,19.24,20280.0
2019-08-21 14:00:00,19.23,19.25,19.19,19.24,34956.0,19.23,19.25,19.19,19.24,34956.0
2019-08-21 14:10:00,19.23,19.25,19.22,19.24,25884.0,19.23,19.25,19.22,19.24,25884.0
2019-08-21 14:20:00,19.24,19.25,19.23,19.23,34936.0,19.24,19.25,19.23,19.23,34936.0
2019-08-21 14:30:00,19.23,19.23,19.2,19.2,52796.0,19.23,19.23,19.2,19.2,52796.0
2019-08-21 14:40:00,19.21,19.21,19.18,19.18,22884.0,19.21,19.21,19.18,19.18,22884.0
2019-08-21 14:50:00,19.18,19.18,19.17,19.17,26256.0,19.18,19.18,19.17,19.17,26256.0
2019-08-21 15:00:00,19.17,19.2,19.16,19.2,112340.0,19.17,19.2,19.16,19.2,112340.0
2019-08-21 15:10:00,19.2,19.2,19.18,19.19,39952.0,19.2,19.2,19.18,19.19,39952.0
2019-08-21 15:20:00,19.2,19.21,19.18,19.2,62252.0,19.2,19.21,19.18,19.2,62252.0
2019-08-21 15:30:00,19.2,19.21,19.18,19.18,72292.0,19.2,19.21,19.18,19.18,72292.0
2019-08-21 15:40:00,19.18,19.2,19.17,19.2,56904.0,19.18,19.2,19.17,19.2,56904.0
2019-08-21 15:50:00,19.2,19.25,19.2,19.22,205356.0,19.2,19.25,19.2,19.22,205356.0
2019-08-22 09:30:00,19.19,19.23,19.03,19.22,50860.0,19.19,19.23,19.03,19.22,50860.0
2019-08-22 09:40:00,19.21,19.26,19.21,19.24,16244.0,19.21,19.26,19.21,19.24,16244.0
2019-08-22 09:50:00,19.24,19.25,19.2,19.2,12800.0,19.24,19.25,19.2,19.2,12800.0
2019-08-22 10:00:00,19.21,19.21,19.17,19.17,15600.0,19.21,19.21,19.17,19.17,15600.0
2019-08-22 10:10:00,19.18,19.21,19.16,19.2,41352.0,19.18,19.21,19.16,19.2,41352.0
2019-08-22 10:20:00,19.2,19.2,19.11,19.14,61444.0,19.2,19.2,19.11,19.14,61444.0
2019-08-22 10:30:00,19.14,19.14,19.04,19.05,93020.0,19.14,19.14,19.04,19.05,93020.0
2019-08-22 10:40:00,19.05,19.08,19.04,19.06,28252.0,19.05,19.08,19.04,19.06,28252.0
2019-08-22 10:50:00,19.07,19.07,19.01,19.01,19300.0,19.07,19.07,19.01,19.01,19300.0
2019-08-22 11:00:00,19.02,19.06,18.99,19.05,61932.0,19.02,19.06,18.99,19.05,61932.0
2019-08-22 11:10:00,19.05,19.07,19.04,19.05,75264.0,19.05,19.07,19.04,19.05,75264.0
2019-08-22 11:20:00,19.05,19.07,19.05,19.06,79608.0,19.05,19.07,19.05,19.06,79608.0
2019-08-22 11:30:00,19.06,19.08,19.06,19.08,91820.0,19.06,19.08,19.06,19.08,91820.0
2019-08-22 11:40:00,19.08,19.08,19.06,19.06,29200.0,19.08,19.08,19.06,19.06,29200.0
2019-08-22 11:50:00,19.06,19.07,19.04,19.07,29452.0,19.06,19.07,19.04,19.07,29452.0
2019-08-22 12:00:00,19.07,19.11,19.07,19.11,79756.0,19.07,19.11,19.07,19.11,79756.0
2019-08-22 12:10:00,19.11,19.11,19.1,19.11,24960.0,19.11,19.11,19.1,19.11,24960.0
2019-08-22 12:20:00,19.1,19.11,19.09,19.1,15972.0,19.1,19.11,19.09,19.1,15972.0
2019-08-22 12:30:00,19.1,19.12,19.09,19.12,47788.0,19.1,19.12,19.09,19.12,47788.0
2019-08-22 12:40:00,19.12,19.13,19.11,19.12,24964.0,19.12,19.13,19.11,19.12,24964.0
2019-08-22 12:50:00,19.13,19.15,19.13,19.14,44840.0,19.13,19.15,19.13,19.14,44840.0
2019-08-22 13:00:00,19.14,19.14,19.13,19.14,17168.0,19.14,19.14,19.13,19.14,17168.0
2019-08-22 13:10:00,19.15,19.18,19.15,19.17,35960.0,19.15,19.18,19.15,19.17,35960.0
2019-08-22 13:20:00,19.18,19.18,19.13,19.13,50692.0,19.18,19.18,19.13,19.13,50692.0
2019-08-22 13:30:00,19.13,19.13,19.11,19.11,150612.0,19.13,19.13,19.11,19.11,150612.0
2019-08-22 13:40:00,19.12,19.12,19.1,19.11,151632.0,19.12,19.12,19.1,19.11,151632.0
2019-08-22 13:50:00,19.1,19.14,19.1,19.13,22892.0,19.1,19.14,19.1,19.13,22892.0
2019-08-22 14:00:00,19.13,19.13,19.11,19.11,40036.0,19.13,19.13,19.11,19.11,40036.0
2019-08-22 14:10:00,19.11,19.11,19.09,19.1,45544.0,19.11,19.11,19.09,19.1,45544.0
2019-08-22 14:20:00,19.11,19.12,19.1,19.1,27812.0,19.11,19.12,19.1,19.1,27812.0
2019-08-22 14:30:00,19.1,19.13,19.08,19.13,60780.0,19.1,19.13,19.08,19.13,60780.0
2019-08-22 14:40:00,19.12,19.14,19.1,19.13,76912.0,19.12,19.14,19.1,19.13,76912.0
2019-08-22 14:50:00,19.13,19.14,19.11,19.11,25620.0,19.13,19.14,19.11,19.11,25620.0
2019-08-22 15:00:00,19.12,19.12,19.1,19.1,29788.0,19.12,19.12,19.1,19.1,29788.0
2019-08-22 15:10:00,19.11,19.11,19.08,19.08,60100.0,19.11,19.11,19.08,19.08,60100.0
2019-08-22 15:20:00,19.09,19.09,19.07,19.09,44112.0,19.09,19.09,19.07,19.09,44112.0
2019-08-22 15:30:00,19.09,19.1,19.09,19.1,43872.0,19.09,19.1,19.09,19.1,43872.0
2019-08-22 15:40:00,19.1,19.1,19.08,19.09,67044.0,19.1,19.1,19.08,19.09,67044.0
2019-08-22 15:50:00,19.09,19.11,19.05,19.06,189628.0,19.09,19.11,19.05,19.06,189628.0
2019-08-23 09:30:00,19.0,19.04,18.86,18.86,64736.0,19.0,19.04,18.86,18.86,64736.0
2019-08-23 09:40:00,18.89,18.93,18.74,18.74,61460.0,18.89,18.93,18.74,18.74,61460.0
2019-08-23 09:50:00,18.73,18.75,18.69,18.71,39252.0,18.73,18.75,18.69,18.71,39252.0
2019-08-23 10:00:00,18.73,18.77,18.67,18.69,73924.0,18.73,18.77,18.67,18.69,73924.0
2019-08-23 10:10:00,18.67,18.74,18.61,18.72,91676.0,18.67,18.74,18.61,18.72,91676.0
2019-08-23 10:20:00,18.72,18.78,18.71,18.75,30808.0,18.72,18.78,18.71,18.75,30808.0
2019-08-23 10:30:00,18.74,18.82,18.74,18.82,18052.0,18.74,18.82,18.74,18.82,18052.0
2019-08-23 10:40:00,18.85,18.85,18.82,18.82,25308.0,18.85,18.85,18.82,18.82,25308.0
2019-08-23 10:50:00,18.83,18.87,18.82,18.82,13200.0,18.83,18.87,18.82,18.82,13200.0
2019-08-23 11:00:00,18.78,18.78,18.53,18.53,92056.0,18.78,18.78,18.53,18.53,92056.0
2019-08-23 11:10:00,18.53,18.59,18.5,18.58,65328.0,18.53,18.59,18.5,18.58,65328.0
2019-08-23 11:20:00,18.58,18.6,18.54,18.59,78020.0,18.58,18.6,18.54,18.59,78020.0
2019-08-23 11:30:00,18.59,18.6,18.53,18.55,73572.0,18.59,18.6,18.53,18.55,73572.0
2019-08-23 11:40:00,18.54,18.58,18.54,18.55,81880.0,18.54,18.58,18.54,18.55,81880.0
2019-08-23 11:50:00,18.55,18.57,18.53,18.54,90004.0,18.55,18.57,18.53,18.54,90004.0
2019-08-23 12:00:00,18.54,18.54,18.47,18.51,71204.0,18.54,18.54,18.47,18.51,71204.0
2019-08-23 12:10:00,18.51,18.58,18.51,18.57,48804.0,18.51,18.58,18.51,18.57,48804.0
2019-08-23 12:20:00,18.58,18.58,18.54,18.55,41676.0,18.58,18.58,18.54,18.55,41676.0
2019-08-23 12:30:00,18.56,18.62,18.55,18.62,29692.0,18.56,18.62,18.55,18.62,29692.0
2019-08-23 12:40:00,18.61,18.62,18.57,18.58,19384.0,18.61,18.62,18.57,18.58,19384.0
2019-08-23 12:50:00,18.58,18.58,18.54,18.57,34196.0,18.58,18.58,18.54,18.57,34196.0
2019-08-23 13:00:00,18.57,18.58,18.55,18.55,28884.0,18.57,18.58,18.55,18.55,28884.0
2019-08-23 13:10:00,18.54,18.58,18.53,18.55,34668.0,18.54,18.58,18.53,18.55,34668.0
2019-08-23 13:20:00,18.55,18.55,18.51,18.54,39856.0,18.55,18.55,18.51,18.54,39856.0
2019-08-23 13:30:00,18.54,18.57,18.53,18.57,15456.0,18.54,18.57,18.53,18.57,15456.0
2019-08-23 13:40:00,18.58,18.58,18.54,18.57,33204.0,18.58,18.58,18.54,18.57,33204.0
2019-08-23 13:50:00,18.57,18.59,18.56,18.59,49476.0,18.57,18.59,18.56,18.59,49476.0
2019-08-23 14:00:00,18.59,18.61,18.57,18.59,40380.0,18.59,18.61,18.57,18.59,40380.0
2019-08-23 14:10:00,18.58,18.59,18.55,18.56,31372.0,18.58,18.59,18.55,18.56,31372.0
2019-08-23 14:20:00,18.56,18.56,18.54,18.55,33200.0,18.56,18.56,18.54,18.55,33200.0
2019-08-23 14:30:00,18.55,18.56,18.5,18.5,34360.0,18.55,18.56,18.5,18.5,34360.0
2019-08-23 14:40:00,18.5,18.52,18.48,18.49,76236.0,18.5,18.52,18.48,18.49,76236.0
2019-08-23 14:50:00,18.48,18.51,18.48,18.5,68780.0,18.48,18.51,18.48,18.5,68780.0
2019-08-23 15:00:00,18.49,18.52,18.48,18.48,36456.0,18.49,18.52,18.48,18.48,36456.0
2019-08-23 15:10:00,18.48,18.48,18.43,18.43,70304.0,18.48,18.48,18.43,18.43,70304.0
2019-08-23 15:20:00,18.43,18.46,18.42,18.42,97392.0,18.43,18.46,18.42,18.42,97392.0
2019-08-23 15:30:00,18.43,18.46,18.42,18.46,131104.0,18.43,18.46,18.42,18.46,131104.0
2019-08-23 15:40:00,18.46,18.46,18.42,18.42,260900.0,18.46,18.46,18.42,18.42,260900.0
2019-08-23 15:50:00,18.41,18.43,18.36,18.43,384104.0,18.41,18.43,18.36,18.43,384104.0
2019-08-26 09:30:00,18.5,18.53,18.45,18.52,124700.0,18.5,18.53,18.45,18.52,124700.0
2019-08-26 09:40:00,18.5,18.52,18.44,18.45,53204.0,18.5,18.52,18.44,18.45,53204.0
2019-08-26 09:50:00,18.45,18.47,18.44,18.47,29100.0,18.45,18.47,18.44,18.47,29100.0
2019-08-26 10:00:00,18.46,18.47,18.39,18.41,70280.0,18.46,18.47,18.39,18.41,70280.0
2019-08-26 10:10:00,18.4,18.41,18.34,18.35,146044.0,18.4,18.41,18.34,18.35,146044.0
2019-08-26 10:20:00,18.36,18.41,18.34,18.38,106764.0,18.36,18.41,18.34,18.38,106764.0
2019-08-26 10:30:00,18.36,18.4,18.35,18.37,46468.0,18.36,18.4,18.35,18.37,46468.0
2019-08-26 10:40:00,18.36,18.41,18.33,18.39,77472.0,18.36,18.41,18.33,18.39,77472.0
2019-08-26 10:50:00,18.41,18.41,18.35,18.36,88136.0,18.41,18.41,18.35,18.36,88136.0
2019-08-26 11:00:00,18.38,18.4,18.36,18.39,76724.0,18.38,18.4,18.36,18.39,76724.0
2019-08-26 11:10:00,18.38,18.41,18.37,18.38,58260.0,18.38,18.41,18.37,18.38,58260.0
2019-08-26 11:20:00,18.38,18.44,18.36,18.42,158420.0,18.38,18.44,18.36,18.42,158420.0
2019-08-26 11:30:00,18.42,18.45,18.41,18.41,63072.0,18.42,18.45,18.41,18.41,63072.0
2019-08-26 11:40:00,18.41,18.42,18.37,18.39,38128.0,18.41,18.42,18.37,18.39,38128.0
2019-08-26 11:50:00,18.39,18.4,18.37,18.38,157096.0,18.39,18.4,18.37,18.38,157096.0
2019-08-26 12:00:00,18.39,18.43,18.39,18.42,229116.0,18.39,18.43,18.39,18.42,229116.0
2019-08-26 12:10:00,18.42,18.43,18.39,18.39,60440.0,18.42,18.43,18.39,18.39,60440.0
2019-08-26 12:20:00,18.4,18.47,18.39,18.47,107696.0,18.4,18.47,18.39,18.47,107696.0
2019-08-26 12:30:00,18.47,18.47,18.45,18.46,91900.0,18.47,18.47,18.45,18.46,91900.0
2019-08-26 12:40:00,18.46,18.47,18.42,18.42,65768.0,18.46,18.47,18.42,18.42,65768.0
2019-08-26 12:50:00,18.43,18.47,18.41,18.46,288812.0,18.43,18.47,18.41,18.46,288812.0
2019-08-26 13:00:00,18.46,18.46,18.43,18.45,115432.0,18.46,18.46,18.43,18.45,115432.0
2019-08-26 13:10:00,18.44,18.45,18.41,18.42,59748.0,18.44,18.45,18.41,18.42,59748.0
2019-08-26 13:20:00,18.42,18.43,18.41,18.43,120296.0,18.42,18.43,18.41,18.43,120296.0
2019-08-26 13:30:00,18.43,18.43,18.42,18.42,47972.0,18.43,18.43,18.42,18.42,47972.0
2019-08-26 13:40:00,18.42,18.45,18.41,18.45,62024.0,18.42,18.45,18.41,18.45,62024.0
2019-08-26 13:50:00,18.45,18.45,18.42,18.43,58332.0,18.45,18.45,18.42,18.43,58332.0
2019-08-26 14:00:00,18.44,18.44,18.4,18.41,24340.0,18.44,18.44,18.4,18.41,24340.0
2019-08-26 14:10:00,18.4,18.43,18.4,18.41,49772.0,18.4,18.43,18.4,18.41,49772.0
2019-08-26 14:20:00,18.41,18.42,18.4,18.41,22748.0,18.41,18.42,18.4,18.41,22748.0
2019-08-26 14:30:00,18.41,18.43,18.41,18.43,36368.0,18.41,18.43,18.41,18.43,36368.0
2019-08-26 14:40:00,18.43,18.43,18.4,18.42,48712.0,18.43,18.43,18.4,18.42,48712.0
2019-08-26 14:50:00,18.43,18.43,18.41,18.43,45660.0,18.43,18.43,18.41,18.43,45660.0
2019-08-26 15:00:00,18.43,18.45,18.42,18.43,82908.0,18.43,18.45,18.42,18.43,82908.0
2019-08-26 15:10:00,18.43,18.44,18.42,18.42,111068.0,18.43,18.44,18.42,18.42,111068.0
2019-08-26 15:20:00,18.42,18.45,18.42,18.43,73480.0,18.42,18.45,18.42,18.43,73480.0
2019-08-26 15:30:00,18.43,18.44,18.41,18.42,157060.0,18.43,18.44,18.41,18.42,157060.0
2019-08-26 15:40:00,18.42,18.43,18.41,18.41,85404.0,18.42,18.43,18.41,18.41,85404.0
2019-08-26 15:50:00,18.41,18.45,18.41,18.45,463136.0,18.41,18.45,18.41,18.45,463136.0
2019-08-27 09:30:00,18.62,18.68,18.53,18.65,228708.0,18.62,18.68,18.53,18.65,228708.0
2019-08-27 09:40:00,18.65,18.69,18.62,18.68,32068.0,18.65,18.69,18.62,18.68,32068.0
2019-08-27 09:50:00,18.67,18.68,18.62,18.64,45116.0,18.67,18.68,18.62,18.64,45116.0
2019-08-27 10:00:00,18.65,18.72,18.65,18.72,138868.0,18.65,18.72,18.65,18.72,138868.0
2019-08-27 10:10:00,18.71,18.72,18.67,18.7,25524.0,18.71,18.72,18.67,18.7,25524.0
2019-08-27 10:20:00,18.7,18.7,18.66,18.68,27648.0,18.7,18.7,18.66,18.68,27648.0
2019-08-27 10:30:00,18.68,18.71,18.67,18.69,277976.0,18.68,18.71,18.67,18.69,277976.0
2019-08-27 10:40:00,18.69,18.7,18.66,18.66,64476.0,18.69,18.7,18.66,18.66,64476.0
2019-08-27 10:50:00,18.66,18.68,18.66,18.66,18904.0,18.66,18.68,18.66,18.66,18904.0
2019-08-27 11:00:00,18.65,18.69,18.65,18.68,28460.0,18.65,18.69,18.65,18.68,28460.0
2019-08-27 11:10:00,18.68,18.69,18.63,18.63,25112.0,18.68,18.69,18.63,18.63,25112.0
2019-08-27 11:20:00,18.61,18.64,18.6,18.63,40516.0,18.61,18.64,18.6,18.63,40516.0
2019-08-27 11:30:00,18.63,18.65,18.63,18.64,19744.0,18.63,18.65,18.63,18.64,19744.0
2019-08-27 11:40:00,18.65,18.66,18.63,18.66,19348.0,18.65,18.66,18.63,18.66,19348.0
2019-08-27 11:50:00,18.66,18.67,18.63,18.65,77356.0,18.66,18.67,18.63,18.65,77356.0
2019-08-27 12:00:00,18.65,18.65,18.62,18.63,19896.0,18.65,18.65,18.62,18.63,19896.0
2019-08-27 12:10:00,18.63,18.65,18.63,18.64,17304.0,18.63,18.65,18.63,18.64,17304.0
2019-08-27 12:20:00,18.64,18.69,18.63,18.69,74596.0,18.64,18.69,18.63,18.69,74596.0
2019-08-27 12:30:00,18.68,18.68,18.62,18.62,43120.0,18.68,18.68,18.62,18.62,43120.0
2019-08-27 12:40:00,18.61,18.64,18.61,18.64,26640.0,18.61,18.64,18.61,18.64,26640.0
2019-08-27 12:50:00,18.64,18.64,18.59,18.59,22688.0,18.64,18.64,18.59,18.59,22688.0
2019-08-27 13:00:00,18.58,18.61,18.57,18.57,23456.0,18.58,18.61,18.57,18.57,23456.0
2019-08-27 13:10:00,18.57,18.58,18.55,18.57,17600.0,18.57,18.58,18.55,18.57,17600.0
2019-08-27 13:20:00,18.57,18.61,18.57,18.58,42280.0,18.57,18.61,18.57,18.58,42280.0
2019-08-27 13:30:00,18.59,18.64,18.59,18.62,68400.0,18.59,18.64,18.59,18.62,68400.0
2019-08-27 13:40:00,18.61,18.64,18.61,18.62,17624.0,18.61,18.64,18.61,18.62,17624.0
2019-08-27 13:50:00,18.63,18.64,18.62,18.64,18040.0,18.63,18.64,18.62,18.64,18040.0
2019-08-27 14:00:00,18.64,18.66,18.59,18.6,59144.0,18.64,18.66,18.59,18.6,59144.0
2019-08-27 14:10:00,18.6,18.61,18.57,18.6,22740.0,18.6,18.61,18.57,18.6,22740.0
2019-08-27 14:20:00,18.6,18.62,18.6,18.62,28140.0,18.6,18.62,18.6,18.62,28140.0
2019-08-27 14:30:00,18.61,18.63,18.61,18.61,52216.0,18.61,18.63,18.61,18.61,52216.0
2019-08-27 14:40:00,18.62,18.65,18.61,18.65,23924.0,18.62,18.65,18.61,18.65,23924.0
2019-08-27 14:50:00,18.65,18.69,18.65,18.69,276652.0,18.65,18.69,18.65,18.69,276652.0
2019-08-27 15:00:00,18.69,18.72,18.69,18.7,59524.0,18.69,18.72,18.69,18.7,59524.0
2019-08-27 15:10:00,18.7,18.7,18.67,18.68,58540.0,18.7,18.7,18.67,18.68,58540.0
2019-08-27 15:20:00,18.68,18.68,18.66,18.66,70148.0,18.68,18.68,18.66,18.66,70148.0
2019-08-27 15:30:00,18.66,18.68,18.65,18.67,75020.0,18.66,18.68,18.65,18.67,75020.0
2019-08-27 15:40:00,18.68,18.69,18.67,18.68,106588.0,18.68,18.69,18.67,18.68,106588.0
2019-08-27 15:50:00,18.68,18.71,18.64,18.66,521484.0,18.68,18.71,18.64,18.66,521484.0
2019-08-28 09:30:00,18.63,18.63,18.3,18.38,139912.0,18.63,18.63,18.3,18.38,139912.0
2019-08-28 09:40:00,18.37,18.45,18.35,18.45,51672.0,18.37,18.45,18.35,18.45,51672.0
2019-08-28 09:50:00,18.45,18.46,18.41,18.43,63996.0,18.45,18.46,18.41,18.43,63996.0
2019-08-28 10:00:00,18.44,18.48,18.42,18.46,155976.0,18.44,18.48,18.42,18.46,155976.0
2019-08-28 10:10:00,18.46,18.48,18.43,18.45,124480.0,18.46,18.48,18.43,18.45,124480.0
2019-08-28 10:20:00,18.45,18.48,18.43,18.47,162004.0,18.45,18.48,18.43,18.47,162004.0
2019-08-28 10:30:00,18.47,18.52,18.45,18.48,104848.0,18.47,18.52,18.45,18.48,104848.0
2019-08-28 10:40:00,18.47,18.5,18.47,18.5,35764.0,18.47,18.5,18.47,18.5,35764.0
2019-08-28 10:50:00,18.49,18.52,18.48,18.5,58576.0,18.49,18.52,18.48,18.5,58576.0
2019-08-28 11:00:00,18.5,18.51,18.48,18.5,58624.0,18.5,18.51,18.48,18.5,58624.0
2019-08-28 11:10:00,18.5,18.53,18.49,18.5,124828.0,18.5,18.53,18.49,18.5,124828.0
2019-08-28 11:20:00,18.5,18.53,18.5,18.53,118264.0,18.5,18.53,18.5,18.53,118264.0
2019-08-28 11:30:00,18.53,18.54,18.52,18.53,50304.0,18.53,18.54,18.52,18.53,50304.0
2019-08-28 11:40:00,18.53,18.59,18.53,18.57,46096.0,18.53,18.59,18.53,18.57,46096.0
2019-08-28 11:50:00,18.56,18.58,18.55,18.55,51812.0,18.56,18.58,18.55,18.55,51812.0
2019-08-28 12:00:00,18.55,18.59,18.54,18.59,42848.0,18.55,18.59,18.54,18.59,42848.0
2019-08-28 12:10:00,18.59,18.6,18.57,18.57,79036.0,18.59,18.6,18.57,18.57,79036.0
2019-08-28 12:20:00,18.58,18.59,18.57,18.57,53712.0,18.58,18.59,18.57,18.57,53712.0
2019-08-28 12:30:00,18.58,18.58,18.57,18.58,47260.0,18.58,18.58,18.57,18.58,47260.0
2019-08-28 12:40:00,18.58,18.59,18.56,18.57,147160.0,18.58,18.59,18.56,18.57,147160.0
2019-08-28 12:50:00,18.57,18.59,18.56,18.58,87400.0,18.57,18.59,18.56,18.58,87400.0
2019-08-28 13:00:00,18.58,18.65,18.57,18.63,479740.0,18.58,18.65,18.57,18.63,479740.0
2019-08-28 13:10:00,18.63,18.64,18.59,18.59,70188.0,18.63,18.64,18.59,18.59,70188.0
2019-08-28 13:20:00,18.6,18.61,18.58,18.61,53532.0,18.6,18.61,18.58,18.61,53532.0
2019-08-28 13:30:00,18.61,18.65,18.61,18.64,28340.0,18.61,18.65,18.61,18.64,28340.0
2019-08-28 13:40:00,18.65,18.66,18.63,18.65,57420.0,18.65,18.66,18.63,18.65,57420.0
2019-08-28 13:50:00,18.64,18.64,18.61,18.61,43160.0,18.64,18.64,18.61,18.61,43160.0
2019-08-28 14:00:00,18.61,18.63,18.6,18.63,25652.0,18.61,18.63,18.6,18.63,25652.0
2019-08-28 14:10:00,18.63,18.63,18.61,18.61,32812.0,18.63,18.63,18.61,18.61,32812.0
2019-08-28 14:20:00,18.62,18.65,18.61,18.64,25800.0,18.62,18.65,18.61,18.64,25800.0
2019-08-28 14:30:00,18.65,18.68,18.64,18.67,35744.0,18.65,18.68,18.64,18.67,35744.0
2019-08-28 14:40:00,18.67,18.73,18.67,18.72,59804.0,18.67,18.73,18.67,18.72,59804.0
2019-08-28 14:50:00,18.72,18.75,18.72,18.74,25488.0,18.72,18.75,18.72,18.74,25488.0
2019-08-28 15:00:00,18.74,18.75,18.73,18.74,29940.0,18.74,18.75,18.73,18.74,29940.0
2019-08-28 15:10:00,18.74,18.76,18.74,18.76,62332.0,18.74,18.76,18.74,18.76,62332.0
2019-08-28 15:20:00,18.75,18.75,18.71,18.73,52892.0,18.75,18.75,18.71,18.73,52892.0
2019-08-28 15:30:00,18.73,18.74,18.71,18.72,62584.0,18.73,18.74,18.71,18.72,62584.0
2019-08-28 15:40:00,18.72,18.75,18.71,18.74,58452.0,18.72,18.75,18.71,18.74,58452.0
2019-08-28 15:50:00,18.74,18.77,18.73,18.75,236844.0,18.74,18.77,18.73,18.75,236844.0
2019-08-29 09:30:00,18.89,19.05,18.89,18.98,74156.0,18.89,19.05,18.89,18.98,74156.0
2019-08-29 09:40:00,18.97,19.04,18.91,19.0,50228.0,18.97,19.04,18.91,19.0,50228.0
2019-08-29 09:50:00,19.02,19.04,18.99,19.04,38444.0,19.02,19.04,18.99,19.04,38444.0
2019-08-29 10:00:00,19.03,19.03,18.97,19.0,42104.0,19.03,19.03,18.97,19.0,42104.0
2019-08-29 10:10:00,18.99,19.02,18.95,19.02,29336.0,18.99,19.02,18.95,19.02,29336.0
2019-08-29 10:20:00,19.02,19.05,19.0,19.0,46792.0,19.02,19.05,19.0,19.0,46792.0
2019-08-29 10:30:00,19.0,19.01,18.93,18.98,26292.0,19.0,19.01,18.93,18.98,26292.0
2019-08-29 10:40:00,18.99,19.01,18.96,18.97,38200.0,18.99,19.01,18.96,18.97,38200.0
2019-08-29 10:50:00,18.98,19.03,18.98,19.03,15600.0,18.98,19.03,18.98,19.03,15600.0
2019-08-29 11:00:00,19.01,19.01,18.98,18.98,46716.0,19.01,19.01,18.98,18.98,46716.0
2019-08-29 11:10:00,18.98,19.02,18.98,19.0,30060.0,18.98,19.02,18.98,19.0,30060.0
2019-08-29 11:20:00,19.0,19.01,18.98,19.0,24540.0,19.0,19.01,18.98,19.0,24540.0
2019-08-29 11:30:00,19.01,19.05,19.0,19.02,57904.0,19.01,19.05,19.0,19.02,57904.0
2019-08-29 11:40:00,19.02,19.04,19.02,19.04,22548.0,19.02,19.04,19.02,19.04,22548.0
2019-08-29 11:50:00,19.04,19.04,19.02,19.02,56312.0,19.04,19.04,19.02,19.02,56312.0
2019-08-29 12:00:00,19.03,19.03,19.01,19.03,31080.0,19.03,19.03,19.01,19.03,31080.0
2019-08-29 12:10:00,19.03,19.05,19.02,19.02,68872.0,19.03,19.05,19.02,19.02,68872.0
2019-08-29 12:20:00,19.02,19.04,19.01,19.02,47020.0,19.02,19.04,19.01,19.02,47020.0
2019-08-29 12:30:00,19.03,19.04,19.0,19.02,94636.0,19.03,19.04,19.0,19.02,94636.0
2019-08-29 12:40:00,19.01,19.02,18.97,18.98,34648.0,19.01,19.02,18.97,18.98,34648.0
2019-08-29 12:50:00,18.98,19.0,18.97,18.98,27160.0,18.98,19.0,18.97,18.98,27160.0
2019-08-29 13:00:00,18.98,18.99,18.96,18.97,47980.0,18.98,18.99,18.96,18.97,47980.0
2019-08-29 13:10:00,18.96,18.98,18.95,18.95,33332.0,18.96,18.98,18.95,18.95,33332.0
2019-08-29 13:20:00,18.94,18.95,18.93,18.95,39728.0,18.94,18.95,18.93,18.95,39728.0
2019-08-29 13:30:00,18.95,18.99,18.95,18.97,23264.0,18.95,18.99,18.95,18.97,23264.0
2019-08-29 13:40:00,18.97,18.98,18.96,18.96,34332.0,18.97,18.98,18.96,18.96,34332.0
2019-08-29 13:50:00,18.97,18.98,18.95,18.97,77112.0,18.97,18.98,18.95,18.97,77112.0
2019-08-29 14:00:00,18.97,18.99,18.96,18.98,38160.0,18.97,18.99,18.96,18.98,38160.0
2019-08-29 14:10:00,18.98,18.98,18.94,18.95,91576.0,18.98,18.98,18.94,18.95,91576.0
2019-08-29 14:20:00,18.95,18.95,18.93,18.95,80232.0,18.95,18.95,18.93,18.95,80232.0
2019-08-29 14:30:00,18.96,18.98,18.95,18.95,47692.0,18.96,18.98,18.95,18.95,47692.0
2019-08-29 14:40:00,18.95,18.95,18.93,18.93,40752.0,18.95,18.95,18.93,18.93,40752.0
2019-08-29 14:50:00,18.94,18.96,18.93,18.95,65692.0,18.94,18.96,18.93,18.95,65692.0
2019-08-29 15:00:00,18.95,18.95,18.93,18.95,36600.0,18.95,18.95,18.93,18.95,36600.0
2019-08-29 15:10:00,18.94,18.95,18.93,18.93,44772.0,18.94,18.95,18.93,18.93,44772.0
2019-08-29 15:20:00,18.93,18.93,18.91,18.91,47432.0,18.93,18.93,18.91,18.91,47432.0
2019-08-29 15:30:00,18.91,18.94,18.91,18.94,81120.0,18.91,18.94,18.91,18.94,81120.0
2019-08-29 15:40:00,18.94,18.95,18.92,18.93,151488.0,18.94,18.95,18.92,18.93,151488.0
2019-08-29 15:50:00,18.94,18.97,18.93,18.93,528568.0,18.94,18.97,18.93,18.93,528568.0
2019-08-30 09:30:00,19.09,19.12,19.07,19.08,86784.0,19.09,19.12,19.07,19.08,86784.0
2019-08-30 09:40:00,19.07,19.07,19.04,19.06,64624.0,19.07,19.07,19.04,19.06,64624.0
2019-08-30 09:50:00,19.05,19.06,18.99,19.0,46768.0,19.05,19.06,18.99,19.0,46768.0
2019-08-30 10:00:00,19.0,19.04,19.0,19.01,55964.0,19.0,19.04,19.0,19.01,55964.0
2019-08-30 10:10:00,19.0,19.0,18.96,18.99,36436.0,19.0,19.0,18.96,18.99,36436.0
2019-08-30 10:20:00,18.98,18.99,18.92,18.95,65488.0,18.98,18.99,18.92,18.95,65488.0
2019-08-30 10:30:00,18.95,18.99,18.95,18.97,54696.0,18.95,18.99,18.95,18.97,54696.0
2019-08-30 10:40:00,18.97,18.98,18.94,18.94,50324.0,18.97,18.98,18.94,18.94,50324.0
2019-08-30 10:50:00,18.94,18.95,18.91,18.93,124576.0,18.94,18.95,18.91,18.93,124576.0
2019-08-30 11:00:00,18.93,18.93,18.86,18.87,58236.0,18.93,18.93,18.86,18.87,58236.0
2019-08-30 11:10:00,18.86,18.87,18.81,18.82,58572.0,18.86,18.87,18.81,18.82,58572.0
2019-08-30 11:20:00,18.82,18.82,18.78,18.8,58196.0,18.82,18.82,18.78,18.8,58196.0
2019-08-30 11:30:00,18.8,18.84,18.79,18.82,99036.0,18.8,18.84,18.79,18.82,99036.0
2019-08-30 11:40:00,18.82,18.87,18.81,18.85,50672.0,18.82,18.87,18.81,18.85,50672.0
2019-08-30 11:50:00,18.85,18.85,18.8,18.81,42380.0,18.85,18.85,18.8,18.81,42380.0
2019-08-30 12:00:00,18.81,18.82,18.79,18.79,43408.0,18.81,18.82,18.79,18.79,43408.0
2019-08-30 12:10:00,18.79,18.82,18.79,18.81,68704.0,18.79,18.82,18.79,18.81,68704.0
2019-08-30 12:20:00,18.81,18.83,18.8,18.8,40104.0,18.81,18.83,18.8,18.8,40104.0
2019-08-30 12:30:00,18.8,18.82,18.8,18.8,45580.0,18.8,18.82,18.8,18.8,45580.0
2019-08-30 12:40:00,18.8,18.81,18.8,18.8,39372.0,18.8,18.81,18.8,18.8,39372.0
2019-08-30 12:50:00,18.81,18.83,18.8,18.81,53504.0,18.81,18.83,18.8,18.81,53504.0
2019-08-30 13:00:00,18.81,18.82,18.79,18.8,35372.0,18.81,18.82,18.79,18.8,35372.0
2019-08-30 13:10:00,18.8,18.83,18.79,18.82,35100.0,18.8,18.83,18.79,18.82,35100.0
2019-08-30 13:20:00,18.83,18.83,18.79,18.8,60804.0,18.83,18.83,18.79,18.8,60804.0
2019-08-30 13:30:00,18.8,18.8,18.78,18.78,37684.0,18.8,18.8,18.78,18.78,37684.0
2019-08-30 13:40:00,18.78,18.8,18.77,18.79,37300.0,18.78,18.8,18.77,18.79,37300.0
2019-08-30 13:50:00,18.79,18.8,18.78,18.79,58228.0,18.79,18.8,18.78,18.79,58228.0
2019-08-30 14:00:00,18.79,18.8,18.78,18.79,33092.0,18.79,18.8,18.78,18.79,33092.0
2019-08-30 14:10:00,18.8,18.85,18.79,18.85,47976.0,18.8,18.85,18.79,18.85,47976.0
2019-08-30 14:20:00,18.85,18.85,18.79,18.8,117768.0,18.85,18.85,18.79,18.8,117768.0
2019-08-30 14:30:00,18.8,18.82,18.8,18.82,62708.0,18.8,18.82,18.8,18.82,62708.0
2019-08-30 14:40:00,18.81,18.83,18.8,18.82,47572.0,18.81,18.83,18.8,18.82,47572.0
2019-08-30 14:50:00,18.82,18.84,18.8,18.81,87512.0,18.82,18.84,18.8,18.81,87512.0
2019-08-30 15:00:00,18.82,18.83,18.81,18.83,98956.0,18.82,18.83,18.81,18.83,98956.0
2019-08-30 15:10:00,18.82,18.83,18.8,18.81,44384.0,18.82,18.83,18.8,18.81,44384.0
2019-08-30 15:20:00,18.81,18.85,18.8,18.83,198664.0,18.81,18.85,18.8,18.83,198664.0
2019-08-30 15:30:00,18.83,18.86,18.83,18.84,159216.0,18.83,18.86,18.83,18.84,159216.0
2019-08-30 15:40:00,18.84,18.85,18.82,18.83,129428.0,18.84,18.85,18.82,18.83,129428.0
2019-08-30 15:50:00,18.84,18.88,18.84,18.84,460212.0,18.84,18.88,18.84,18.84,460212.0
2019-09-03 09:30:00,18.81,18.87,18.76,18.78,287988.0,18.81,18.87,18.76,18.78,287988.0
2019-09-03 09:40:00,18.79,18.8,18.71,18.73,222776.0,18.79,18.8,18.71,18.73,222776.0
2019-09-03 09:50:00,18.74,18.78,18.73,18.76,136132.0,18.74,18.78,18.73,18.76,136132.0
2019-09-03 10:00:00,18.75,18.75,18.61,18.65,141096.0,18.75,18.75,18.61,18.65,141096.0
2019-09-03 10:10:00,18.66,18.7,18.64,18.68,135184.0,18.66,18.7,18.64,18.68,135184.0
2019-09-03 10:20:00,18.67,18.7,18.62,18.7,75172.0,18.67,18.7,18.62,18.7,75172.0
2019-09-03 10:30:00,18.7,18.7,18.65,18.66,176696.0,18.7,18.7,18.65,18.66,176696.0
2019-09-03 10:40:00,18.66,18.71,18.64,18.68,150548.0,18.66,18.71,18.64,18.68,150548.0
2019-09-03 10:50:00,18.68,18.71,18.67,18.68,214348.0,18.68,18.71,18.67,18.68,214348.0
2019-09-03 11:00:00,18.68,18.69,18.65,18.68,193476.0,18.68,18.69,18.65,18.68,193476.0
2019-09-03 11:10:00,18.68,18.71,18.66,18.71,306084.0,18.68,18.71,18.66,18.71,306084.0
2019-09-03 11:20:00,18.72,18.77,18.69,18.74,154068.0,18.72,18.77,18.69,18.74,154068.0
2019-09-03 11:30:00,18.75,18.78,18.72,18.72,202204.0,18.75,18.78,18.72,18.72,202204.0
2019-09-03 11:40:00,18.72,18.79,18.7,18.78,96584.0,18.72,18.79,18.7,18.78,96584.0
2019-09-03 11:50:00,18.77,18.8,18.75,18.79,444232.0,18.77,18.8,18.75,18.79,444232.0
2019-09-03 12:00:00,18.79,18.82,18.79,18.8,172108.0,18.79,18.82,18.79,18.8,172108.0
2019-09-03 12:10:00,18.8,18.83,18.8,18.81,107476.0,18.8,18.83,18.8,18.81,107476.0
2019-09-03 12:20:00,18.81,18.81,18.77,18.78,91872.0,18.81,18.81,18.77,18.78,91872.0
2019-09-03 12:30:00,18.78,18.79,18.76,18.78,45900.0,18.78,18.79,18.76,18.78,45900.0
2019-09-03 12:40:00,18.78,18.78,18.73,18.73,317132.0,18.78,18.78,18.73,18.73,317132.0
2019-09-03 12:50:00,18.73,18.73,18.67,18.67,55976.0,18.73,18.73,18.67,18.67,55976.0
2019-09-03 13:00:00,18.67,18.68,18.63,18.64,63080.0,18.67,18.68,18.63,18.64,63080.0
2019-09-03 13:10:00,18.64,18.64,18.61,18.61,67648.0,18.64,18.64,18.61,18.61,67648.0
2019-09-03 13:20:00,18.61,18.61,18.58,18.59,106456.0,18.61,18.61,18.58,18.59,106456.0
2019-09-03 13:30:00,18.59,18.59,18.55,18.58,83648.0,18.59,18.59,18.55,18.58,83648.0
2019-09-03 13:40:00,18.58,18.6,18.55,18.57,79004.0,18.58,18.6,18.55,18.57,79004.0
2019-09-03 13:50:00,18.57,18.6,18.54,18.58,88376.0,18.57,18.6,18.54,18.58,88376.0
2019-09-03 14:00:00,18.58,18.59,18.55,18.57,69340.0,18.58,18.59,18.55,18.57,69340.0
2019-09-03 14:10:00,18.57,18.57,18.54,18.54,84676.0,18.57,18.57,18.54,18.54,84676.0
2019-09-03 14:20:00,18.53,18.59,18.52,18.56,90776.0,18.53,18.59,18.52,18.56,90776.0
2019-09-03 14:30:00,18.55,18.56,18.53,18.56,38216.0,18.55,18.56,18.53,18.56,38216.0
2019-09-03 14:40:00,18.56,18.57,18.52,18.54,91056.0,18.56,18.57,18.52,18.54,91056.0
2019-09-03 14:50:00,18.54,18.57,18.52,18.57,94184.0,18.54,18.57,18.52,18.57,94184.0
2019-09-03 15:00:00,18.56,18.56,18.52,18.53,115680.0,18.56,18.56,18.52,18.53,115680.0
2019-09-03 15:10:00,18.53,18.54,18.5,18.52,232312.0,18.53,18.54,18.5,18.52,232312.0
2019-09-03 15:20:00,18.52,18.53,18.5,18.5,301528.0,18.52,18.53,18.5,18.5,301528.0
2019-09-03 15:30:00,18.5,18.58,18.5,18.57,388820.0,18.5,18.58,18.5,18.57,388820.0
2019-09-03 15:40:00,18.57,18.67,18.57,18.65,320384.0,18.57,18.67,18.57,18.65,320384.0
2019-09-03 15:50:00,18.66,18.71,18.65,18.69,814172.0,18.66,18.71,18.65,18.69,814172.0
2019-09-04 09:30:00,18.78,18.91,18.78,18.89,75780.0,18.78,18.91,18.78,18.89,75780.0
2019-09-04 09:40:00,18.86,18.9,18.82,18.87,52732.0,18.86,18.9,18.82,18.87,52732.0
2019-09-04 09:50:00,18.87,18.92,18.87,18.9,50556.0,18.87,18.92,18.87,18.9,50556.0
2019-09-04 10:00:00,18.9,18.92,18.88,18.9,67660.0,18.9,18.92,18.88,18.9,67660.0
2019-09-04 10:10:00,18.9,18.9,18.84,18.89,76480.0,18.9,18.9,18.84,18.89,76480.0
2019-09-04 10:20:00,18.89,18.92,18.88,18.9,42508.0,18.89,18.92,18.88,18.9,42508.0
2019-09-04 10:30:00,18.92,18.95,18.9,18.92,85832.0,18.92,18.95,18.9,18.92,85832.0
2019-09-04 10:40:00,18.93,18.93,18.89,18.91,47504.0,18.93,18.93,18.89,18.91,47504.0
2019-09-04 10:50:00,18.9,18.93,18.87,18.91,148556.0,18.9,18.93,18.87,18.91,148556.0
2019-09-04 11:00:00,18.91,18.92,18.9,18.91,73336.0,18.91,18.92,18.9,18.91,73336.0
2019-09-04 11:10:00,18.9,18.94,18.89,18.93,139176.0,18.9,18.94,18.89,18.93,139176.0
2019-09-04 11:20:00,18.93,18.93,18.9,18.93,108012.0,18.93,18.93,18.9,18.93,108012.0
2019-09-04 11:30:00,18.93,18.97,18.92,18.97,73320.0,18.93,18.97,18.92,18.97,73320.0
2019-09-04 11:40:00,18.97,19.01,18.97,18.98,91724.0,18.97,19.01,18.97,18.98,91724.0
2019-09-04 11:50:00,18.99,18.99,18.97,18.98,59968.0,18.99,18.99,18.97,18.98,59968.0
2019-09-04 12:00:00,18.98,19.02,18.97,19.0,66792.0,18.98,19.02,18.97,19.0,66792.0
2019-09-04 12:10:00,19.01,19.06,19.0,19.01,166352.0,19.01,19.06,19.0,19.01,166352.0
2019-09-04 12:20:00,19.01,19.03,19.01,19.02,34380.0,19.01,19.03,19.01,19.02,34380.0
2019-09-04 12:30:00,19.03,19.03,19.0,19.02,37212.0,19.03,19.03,19.0,19.02,37212.0
2019-09-04 12:40:00,19.01,19.03,19.0,19.0,43600.0,19.01,19.03,19.0,19.0,43600.0
2019-09-04 12:50:00,19.0,19.03,19.0,19.02,37328.0,19.0,19.03,19.0,19.02,37328.0
2019-09-04 13:00:00,19.02,19.02,18.99,19.0,34332.0,19.02,19.02,18.99,19.0,34332.0
2019-09-04 13:10:00,19.0,19.02,19.0,19.01,34368.0,19.0,19.02,19.0,19.01,34368.0
2019-09-04 13:20:00,19.01,19.02,19.0,19.01,48276.0,19.01,19.02,19.0,19.01,48276.0
2019-09-04 13:30:00,19.01,19.01,18.97,18.97,55328.0,19.01,19.01,18.97,18.97,55328.0
2019-09-04 13:40:00,18.97,18.97,18.95,18.96,34180.0,18.97,18.97,18.95,18.96,34180.0
2019-09-04 13:50:00,18.96,18.96,18.94,18.96,45084.0,18.96,18.96,18.94,18.96,45084.0
2019-09-04 14:00:00,18.95,18.97,18.94,18.95,73612.0,18.95,18.97,18.94,18.95,73612.0
2019-09-04 14:10:00,18.95,18.95,18.9,18.93,43300.0,18.95,18.95,18.9,18.93,43300.0
2019-09-04 14:20:00,18.93,18.99,18.93,18.98,56544.0,18.93,18.99,18.93,18.98,56544.0
2019-09-04 14:30:00,18.98,18.98,18.95,18.95,65268.0,18.98,18.98,18.95,18.95,65268.0
2019-09-04 14:40:00,18.95,18.96,18.94,18.95,45672.0,18.95,18.96,18.94,18.95,45672.0
2019-09-04 14:50:00,18.94,18.97,18.92,18.93,84300.0,18.94,18.97,18.92,18.93,84300.0
2019-09-04 15:00:00,18.93,18.94,18.92,18.93,65196.0,18.93,18.94,18.92,18.93,65196.0
2019-09-04 15:10:00,18.93,18.94,18.91,18.92,90456.0,18.93,18.94,18.91,18.92,90456.0
2019-09-04 15:20:00,18.92,18.95,18.92,18.93,141636.0,18.92,18.95,18.92,18.93,141636.0
2019-09-04 15:30:00,18.93,18.97,18.93,18.93,165632.0,18.93,18.97,18.93,18.93,165632.0
2019-09-04 15:40:00,18.93,18.98,18.92,18.93,452108.0,18.93,18.98,18.92,18.93,452108.0
2019-09-04 15:50:00,18.93,18.94,18.91,18.92,411784.0,18.93,18.94,18.91,18.92,411784.0
2019-09-05 09:30:00,19.13,19.84,18.41,19.51,1026800.0,19.13,19.84,18.41,19.51,1026800.0
2019-09-05 09:40:00,19.54,19.79,19.42,19.73,301776.0,19.54,19.79,19.42,19.73,301776.0
2019-09-05 09:50:00,19.75,20.0,19.67,19.97,298444.0,19.75,20.0,19.67,19.97,298444.0
2019-09-05 10:00:00,19.96,20.21,19.93,20.07,383068.0,19.96,20.21,19.93,20.07,383068.0
2019-09-05 10:10:00,20.07,20.36,20.07,20.25,477768.0,20.07,20.36,20.07,20.25,477768.0
2019-09-05 10:20:00,20.27,20.35,20.04,20.15,267272.0,20.27,20.35,20.04,20.15,267272.0
2019-09-05 10:30:00,20.17,20.21,20.05,20.06,291524.0,20.17,20.21,20.05,20.06,291524.0
2019-09-05 10:40:00,20.05,20.13,20.01,20.03,549432.0,20.05,20.13,20.01,20.03,549432.0
2019-09-05 10:50:00,20.03,20.04,19.93,19.97,287896.0,20.03,20.04,19.93,19.97,287896.0
2019-09-05 11:00:00,19.99,20.05,19.95,20.05,283076.0,19.99,20.05,19.95,20.05,283076.0
2019-09-05 11:10:00,20.05,20.07,19.91,19.91,180960.0,20.05,20.07,19.91,19.91,180960.0
2019-09-05 11:20:00,19.92,19.92,19.83,19.85,104028.0,19.92,19.92,19.83,19.85,104028.0
2019-09-05 11:30:00,19.85,19.86,19.77,19.79,215652.0,19.85,19.86,19.77,19.79,215652.0
2019-09-05 11:40:00,19.79,19.83,19.75,19.79,186308.0,19.79,19.83,19.75,19.79,186308.0
2019-09-05 11:50:00,19.8,19.82,19.75,19.78,155676.0,19.8,19.82,19.75,19.78,155676.0
2019-09-05 12:00:00,19.79,19.81,19.73,19.8,203024.0,19.79,19.81,19.73,19.8,203024.0
2019-09-05 12:10:00,19.78,19.86,19.76,19.84,423148.0,19.78,19.86,19.76,19.84,423148.0
2019-09-05 12:20:00,19.84,19.94,19.83,19.94,331240.0,19.84,19.94,19.83,19.94,331240.0
2019-09-05 12:30:00,19.95,20.04,19.94,20.04,285240.0,19.95,20.04,19.94,20.04,285240.0
2019-09-05 12:40:00,20.03,20.07,20.0,20.03,281592.0,20.03,20.07,20.0,20.03,281592.0
2019-09-05 12:50:00,20.03,20.06,20.0,20.04,163104.0,20.03,20.06,20.0,20.04,163104.0
2019-09-05 13:00:00,20.04,20.1,20.01,20.08,104956.0,20.04,20.1,20.01,20.08,104956.0
2019-09-05 13:10:00,20.08,20.15,20.07,20.14,193528.0,20.08,20.15,20.07,20.14,193528.0
2019-09-05 13:20:00,20.15,20.16,20.06,20.13,189636.0,20.15,20.16,20.06,20.13,189636.0
2019-09-05 13:30:00,20.13,20.15,20.01,20.01,178296.0,20.13,20.15,20.01,20.01,178296.0
2019-09-05 13:40:00,20.02,20.03,19.99,20.0,104848.0,20.02,20.03,19.99,20.0,104848.0
2019-09-05 13:50:00,20.0,20.0,19.92,19.95,118940.0,20.0,20.0,19.92,19.95,118940.0
2019-09-05 14:00:00,19.95,20.08,19.88,20.05,278656.0,19.95,20.08,19.88,20.05,278656.0
2019-09-05 14:10:00,20.05,20.07,20.01,20.01,95020.0,20.05,20.07,20.01,20.01,95020.0
2019-09-05 14:20:00,20.02,20.03,19.99,19.99,115868.0,20.02,20.03,19.99,19.99,115868.0
2019-09-05 14:30:00,19.99,20.03,19.96,20.0,123956.0,19.99,20.03,19.96,20.0,123956.0
2019-09-05 14:40:00,20.0,20.07,19.99,20.05,169008.0,20.0,20.07,19.99,20.05,169008.0
2019-09-05 14:50:00,20.05,20.11,20.04,20.08,267792.0,20.05,20.11,20.04,20.08,267792.0
2019-09-05 15:00:00,20.08,20.12,20.04,20.11,231524.0,20.08,20.12,20.04,20.11,231524.0
2019-09-05 15:10:00,20.11,20.19,20.11,20.15,190664.0,20.11,20.19,20.11,20.15,190664.0
2019-09-05 15:20:00,20.15,20.15,20.09,20.11,193948.0,20.15,20.15,20.09,20.11,193948.0
2019-09-05 15:30:00,20.11,20.15,20.1,20.11,361068.0,20.11,20.15,20.1,20.11,361068.0
2019-09-05 15:40:00,20.11,20.21,20.11,20.15,454328.0,20.11,20.21,20.11,20.15,454328.0
2019-09-05 15:50:00,20.16,20.21,20.13,20.15,1272212.0,20.16,20.21,20.13,20.15,1272212.0
2019-09-06 09:30:00,20.18,20.28,20.11,20.27,304064.0,20.18,20.28,20.11,20.27,304064.0
2019-09-06 09:40:00,20.28,20.52,20.28,20.5,365908.0,20.28,20.52,20.28,20.5,365908.0
2019-09-06 09:50:00,20.52,20.58,20.47,20.58,395684.0,20.52,20.58,20.47,20.58,395684.0
2019-09-06 10:00:00,20.58,20.58,20.45,20.49,192436.0,20.58,20.58,20.45,20.49,192436.0
2019-09-06 10:10:00,20.5,20.53,20.38,20.49,202788.0,20.5,20.53,20.38,20.49,202788.0
2019-09-06 10:20:00,20.5,20.5,20.42,20.44,56328.0,20.5,20.5,20.42,20.44,56328.0
2019-09-06 10:30:00,20.43,20.47,20.4,20.45,76680.0,20.43,20.47,20.4,20.45,76680.0
2019-09-06 10:40:00,20.46,20.47,20.42,20.42,83084.0,20.46,20.47,20.42,20.42,83084.0
2019-09-06 10:50:00,20.43,20.44,20.35,20.36,136564.0,20.43,20.44,20.35,20.36,136564.0
2019-09-06 11:00:00,20.36,20.36,20.28,20.28,201332.0,20.36,20.36,20.28,20.28,201332.0
2019-09-06 11:10:00,20.29,20.29,20.23,20.24,176996.0,20.29,20.29,20.23,20.24,176996.0
2019-09-06 11:20:00,20.24,20.26,20.22,20.25,173292.0,20.24,20.26,20.22,20.25,173292.0
2019-09-06 11:30:00,20.25,20.25,20.18,20.18,126900.0,20.25,20.25,20.18,20.18,126900.0
2019-09-06 11:40:00,20.18,20.18,20.13,20.16,72700.0,20.18,20.18,20.13,20.16,72700.0
2019-09-06 11:50:00,20.15,20.15,20.13,20.15,32664.0,20.15,20.15,20.13,20.15,32664.0
2019-09-06 12:00:00,20.15,20.18,20.13,20.18,89712.0,20.15,20.18,20.13,20.18,89712.0
2019-09-06 12:10:00,20.18,20.19,20.16,20.18,64940.0,20.18,20.19,20.16,20.18,64940.0
2019-09-06 12:20:00,20.18,20.24,20.17,20.23,103132.0,20.18,20.24,20.17,20.23,103132.0
2019-09-06 12:30:00,20.24,20.25,20.2,20.21,100164.0,20.24,20.25,20.2,20.21,100164.0
2019-09-06 12:40:00,20.21,20.21,20.18,20.18,59860.0,20.21,20.21,20.18,20.18,59860.0
2019-09-06 12:50:00,20.17,20.23,20.17,20.19,128352.0,20.17,20.23,20.17,20.19,128352.0
2019-09-06 13:00:00,20.2,20.25,20.2,20.22,88888.0,20.2,20.25,20.2,20.22,88888.0
2019-09-06 13:10:00,20.22,20.25,20.22,20.25,50996.0,20.22,20.25,20.22,20.25,50996.0
2019-09-06 13:20:00,20.25,20.28,20.23,20.24,124864.0,20.25,20.28,20.23,20.24,124864.0
2019-09-06 13:30:00,20.25,20.25,20.23,20.25,102540.0,20.25,20.25,20.23,20.25,102540.0
2019-09-06 13:40:00,20.25,20.27,20.24,20.27,171752.0,20.25,20.27,20.24,20.27,171752.0
2019-09-06 13:50:00,20.26,20.28,20.23,20.27,193192.0,20.26,20.28,20.23,20.27,193192.0
2019-09-06 14:00:00,20.27,20.28,20.25,20.26,68732.0,20.27,20.28,20.25,20.26,68732.0
2019-09-06 14:10:00,20.27,20.27,20.25,20.25,262412.0,20.27,20.27,20.25,20.25,262412.0
2019-09-06 14:20:00,20.25,20.29,20.24,20.29,102708.0,20.25,20.29,20.24,20.29,102708.0
2019-09-06 14:30:00,20.29,20.32,20.29,20.32,109472.0,20.29,20.32,20.29,20.32,109472.0
2019-09-06 14:40:00,20.32,20.35,20.31,20.33,133960.0,20.32,20.35,20.31,20.33,133960.0
2019-09-06 14:50:00,20.33,20.34,20.32,20.32,122000.0,20.33,20.34,20.32,20.32,122000.0
2019-09-06 15:00:00,20.32,20.34,20.31,20.34,108952.0,20.32,20.34,20.31,20.34,108952.0
2019-09-06 15:10:00,20.34,20.34,20.32,20.32,124504.0,20.34,20.34,20.32,20.32,124504.0
2019-09-06 15:20:00,20.32,20.35,20.32,20.34,121404.0,20.32,20.35,20.32,20.34,121404.0
2019-09-06 15:30:00,20.34,20.38,20.32,20.33,175656.0,20.34,20.38,20.32,20.33,175656.0
2019-09-06 15:40:00,20.33,20.35,20.31,20.32,175052.0,20.33,20.35,20.31,20.32,175052.0
2019-09-06 15:50:00,20.32,20.36,20.32,20.35,546708.0,20.32,20.36,20.32,20.35,546708.0
2019-09-09 09:30:00,20.5,20.63,20.5,20.54,310920.0,20.5,20.63,20.5,20.54,310920.0
2019-09-09 09:40:00,20.54,20.74,20.53,20.73,190096.0,20.54,20.74,20.53,20.73,190096.0
2019-09-09 09:50:00,20.73,20.73,20.61,20.69,131588.0,20.73,20.73,20.61,20.69,131588.0
2019-09-09 10:00:00,20.68,20.79,20.68,20.78,152808.0,20.68,20.79,20.68,20.78,152808.0
2019-09-09 10:10:00,20.78,20.84,20.77,20.83,177036.0,20.78,20.84,20.77,20.83,177036.0
2019-09-09 10:20:00,20.83,20.85,20.79,20.82,148712.0,20.83,20.85,20.79,20.82,148712.0
2019-09-09 10:30:00,20.81,20.89,20.8,20.8,142916.0,20.81,20.89,20.8,20.8,142916.0
2019-09-09 10:40:00,20.81,20.85,20.8,20.81,104424.0,20.81,20.85,20.8,20.81,104424.0
2019-09-09 10:50:00,20.8,20.82,20.77,20.8,93736.0,20.8,20.82,20.77,20.8,93736.0
2019-09-09 11:00:00,20.8,20.83,20.75,20.76,82904.0,20.8,20.83,20.75,20.76,82904.0
2019-09-09 11:10:00,20.76,20.77,20.68,20.69,178512.0,20.76,20.77,20.68,20.69,178512.0
2019-09-09 11:20:00,20.68,20.69,20.64,20.64,66172.0,20.68,20.69,20.64,20.64,66172.0
2019-09-09 11:30:00,20.64,20.67,20.63,20.65,63072.0,20.64,20.67,20.63,20.65,63072.0
2019-09-09 11:40:00,20.65,20.66,20.6,20.62,80692.0,20.65,20.66,20.6,20.62,80692.0
2019-09-09 11:50:00,20.61,20.63,20.59,20.61,48124.0,20.61,20.63,20.59,20.61,48124.0
2019-09-09 12:00:00,20.61,20.64,20.58,20.62,44472.0,20.61,20.64,20.58,20.62,44472.0
2019-09-09 12:10:00,20.62,20.65,20.61,20.62,86720.0,20.62,20.65,20.61,20.62,86720.0
2019-09-09 12:20:00,20.63,20.63,20.54,20.56,66172.0,20.63,20.63,20.54,20.56,66172.0
2019-09-09 12:30:00,20.56,20.58,20.51,20.52,107780.0,20.56,20.58,20.51,20.52,107780.0
2019-09-09 12:40:00,20.52,20.53,20.51,20.51,75732.0,20.52,20.53,20.51,20.51,75732.0
2019-09-09 12:50:00,20.51,20.52,20.49,20.5,119648.0,20.51,20.52,20.49,20.5,119648.0
2019-09-09 13:00:00,20.5,20.53,20.49,20.5,149424.0,20.5,20.53,20.49,20.5,149424.0
2019-09-09 13:10:00,20.5,20.54,20.5,20.52,50840.0,20.5,20.54,20.5,20.52,50840.0
2019-09-09 13:20:00,20.52,20.53,20.49,20.49,47724.0,20.52,20.53,20.49,20.49,47724.0
2019-09-09 13:30:00,20.49,20.5,20.46,20.46,130404.0,20.49,20.5,20.46,20.46,130404.0
2019-09-09 13:40:00,20.46,20.48,20.42,20.47,173788.0,20.46,20.48,20.42,20.47,173788.0
2019-09-09 13:50:00,20.46,20.48,20.44,20.45,64296.0,20.46,20.48,20.44,20.45,64296.0
2019-09-09 14:00:00,20.45,20.48,20.45,20.46,49420.0,20.45,20.48,20.45,20.46,49420.0
2019-09-09 14:10:00,20.46,20.48,20.44,20.44,47972.0,20.46,20.48,20.44,20.44,47972.0
2019-09-09 14:20:00,20.44,20.46,20.42,20.42,149604.0,20.44,20.46,20.42,20.42,149604.0
2019-09-09 14:30:00,20.42,20.45,20.42,20.45,54616.0,20.42,20.45,20.42,20.45,54616.0
2019-09-09 14:40:00,20.44,20.49,20.44,20.49,77608.0,20.44,20.49,20.44,20.49,77608.0
2019-09-09 14:50:00,20.48,20.51,20.48,20.51,103244.0,20.48,20.51,20.48,20.51,103244.0
2019-09-09 15:00:00,20.5,20.51,20.49,20.49,59996.0,20.5,20.51,20.49,20.49,59996.0
2019-09-09 15:10:00,20.49,20.53,20.48,20.53,108100.0,20.49,20.53,20.48,20.53,108100.0
2019-09-09 15:20:00,20.52,20.56,20.52,20.54,143112.0,20.52,20.56,20.52,20.54,143112.0
2019-09-09 15:30:00,20.54,20.55,20.53,20.55,96508.0,20.54,20.55,20.53,20.55,96508.0
2019-09-09 15:40:00,20.56,20.59,20.56,20.57,215132.0,20.56,20.59,20.56,20.57,215132.0
2019-09-09 15:50:00,20.57,20.59,20.51,20.58,737608.0,20.57,20.59,20.51,20.58,737608.0
2019-09-10 09:30:00,20.51,20.51,20.29,20.36,94928.0,20.51,20.51,20.29,20.36,94928.0
2019-09-10 09:40:00,20.36,20.38,20.31,20.34,114468.0,20.36,20.38,20.31,20.34,114468.0
2019-09-10 09:50:00,20.33,20.34,20.08,20.11,280604.0,20.33,20.34,20.08,20.11,280604.0
2019-09-10 10:00:00,20.1,20.16,20.08,20.09,166604.0,20.1,20.16,20.08,20.09,166604.0
2019-09-10 10:10:00,20.07,20.23,20.06,20.22,98620.0,20.07,20.23,20.06,20.22,98620.0
2019-09-10 10:20:00,20.23,20.25,20.18,20.2,49740.0,20.23,20.25,20.18,20.2,49740.0
2019-09-10 10:30:00,20.21,20.23,20.18,20.18,58876.0,20.21,20.23,20.18,20.18,58876.0
2019-09-10 10:40:00,20.17,20.24,20.17,20.23,46876.0,20.17,20.24,20.17,20.23,46876.0
2019-09-10 10:50:00,20.22,20.24,20.18,20.2,29800.0,20.22,20.24,20.18,20.2,29800.0
2019-09-10 11:00:00,20.2,20.24,20.18,20.22,41124.0,20.2,20.24,20.18,20.22,41124.0
2019-09-10 11:10:00,20.22,20.23,20.2,20.22,41340.0,20.22,20.23,20.2,20.22,41340.0
2019-09-10 11:20:00,20.23,20.25,20.23,20.23,48220.0,20.23,20.25,20.23,20.23,48220.0
2019-09-10 11:30:00,20.24,20.25,20.22,20.25,62524.0,20.24,20.25,20.22,20.25,62524.0
2019-09-10 11:40:00,20.25,20.25,20.19,20.23,45596.0,20.25,20.25,20.19,20.23,45596.0
2019-09-10 11:50:00,20.24,20.28,20.23,20.24,38128.0,20.24,20.28,20.23,20.24,38128.0
2019-09-10 12:00:00,20.24,20.25,20.19,20.22,58572.0,20.24,20.25,20.19,20.22,58572.0
2019-09-10 12:10:00,20.21,20.22,20.18,20.21,69568.0,20.21,20.22,20.18,20.21,69568.0
2019-09-10 12:20:00,20.2,20.22,20.19,20.19,100616.0,20.2,20.22,20.19,20.19,100616.0
2019-09-10 12:30:00,20.19,20.19,20.16,20.18,63720.0,20.19,20.19,20.16,20.18,63720.0
2019-09-10 12:40:00,20.18,20.25,20.18,20.25,60792.0,20.18,20.25,20.18,20.25,60792.0
2019-09-10 12:50:00,20.25,20.25,20.2,20.21,45068.0,20.25,20.25,20.2,20.21,45068.0
2019-09-10 13:00:00,20.21,20.25,20.2,20.22,99176.0,20.21,20.25,20.2,20.22,99176.0
2019-09-10 13:10:00,20.22,20.25,20.17,20.18,203808.0,20.22,20.25,20.17,20.18,203808.0
2019-09-10 13:20:00,20.17,20.19,20.16,20.19,52576.0,20.17,20.19,20.16,20.19,52576.0
2019-09-10 13:30:00,20.18,20.22,20.18,20.21,43008.0,20.18,20.22,20.18,20.21,43008.0
2019-09-10 13:40:00,20.22,20.25,20.21,20.25,112960.0,20.22,20.25,20.21,20.25,112960.0
2019-09-10 13:50:00,20.25,20.26,20.23,20.24,63816.0,20.25,20.26,20.23,20.24,63816.0
2019-09-10 14:00:00,20.24,20.24,20.18,20.2,60384.0,20.24,20.24,20.18,20.2,60384.0
2019-09-10 14:10:00,20.2,20.2,20.18,20.2,45512.0,20.2,20.2,20.18,20.2,45512.0
2019-09-10 14:20:00,20.2,20.23,20.2,20.21,133168.0,20.2,20.23,20.2,20.21,133168.0
2019-09-10 14:30:00,20.21,20.22,20.2,20.21,49412.0,20.21,20.22,20.2,20.21,49412.0
2019-09-10 14:40:00,20.21,20.24,20.2,20.2,154940.0,20.21,20.24,20.2,20.2,154940.0
2019-09-10 14:50:00,20.2,20.22,20.2,20.21,56784.0,20.2,20.22,20.2,20.21,56784.0
2019-09-10 15:00:00,20.21,20.24,20.2,20.22,66980.0,20.21,20.24,20.2,20.22,66980.0
2019-09-10 15:10:00,20.23,20.27,20.23,20.27,58500.0,20.23,20.27,20.23,20.27,58500.0
2019-09-10 15:20:00,20.27,20.27,20.24,20.25,143072.0,20.27,20.27,20.24,20.25,143072.0
2019-09-10 15:30:00,20.25,20.25,20.21,20.23,153828.0,20.25,20.25,20.21,20.23,153828.0
2019-09-10 15:40:00,20.23,20.25,20.22,20.22,205240.0,20.23,20.25,20.22,20.22,205240.0
2019-09-10 15:50:00,20.22,20.25,20.21,20.24,604868.0,20.22,20.25,20.21,20.24,604868.0
2019-09-11 09:30:00,20.25,20.37,20.18,20.33,121800.0,20.25,20.37,20.18,20.33,121800.0
2019-09-11 09:40:00,20.36,20.36,20.2,20.21,87668.0,20.36,20.36,20.2,20.21,87668.0
2019-09-11 09:50:00,20.22,20.28,20.19,20.22,57140.0,20.22,20.28,20.19,20.22,57140.0
2019-09-11 10:00:00,20.2,20.26,20.19,20.26,58612.0,20.2,20.26,20.19,20.26,58612.0
2019-09-11 10:10:00,20.26,20.31,20.25,20.3,124072.0,20.26,20.31,20.25,20.3,124072.0
2019-09-11 10:20:00,20.3,20.3,20.26,20.29,72032.0,20.3,20.3,20.26,20.29,72032.0
2019-09-11 10:30:00,20.29,20.32,20.24,20.24,66916.0,20.29,20.32,20.24,20.24,66916.0
2019-09-11 10:40:00,20.25,20.26,20.21,20.25,82188.0,20.25,20.26,20.21,20.25,82188.0
2019-09-11 10:50:00,20.25,20.25,20.21,20.21,31248.0,20.25,20.25,20.21,20.21,31248.0
2019-09-11 11:00:00,20.21,20.21,20.17,20.17,27596.0,20.21,20.21,20.17,20.17,27596.0
2019-09-11 11:10:00,20.17,20.17,20.11,20.15,70392.0,20.17,20.17,20.11,20.15,70392.0
2019-09-11 11:20:00,20.15,20.23,20.13,20.23,95256.0,20.15,20.23,20.13,20.23,95256.0
2019-09-11 11:30:00,20.22,20.27,20.21,20.24,72688.0,20.22,20.27,20.21,20.24,72688.0
2019-09-11 11:40:00,20.24,20.26,20.18,20.18,98400.0,20.24,20.26,20.18,20.18,98400.0
2019-09-11 11:50:00,20.19,20.22,20.18,20.22,44960.0,20.19,20.22,20.18,20.22,44960.0
2019-09-11 12:00:00,20.22,20.24,20.19,20.22,74096.0,20.22,20.24,20.19,20.22,74096.0
2019-09-11 12:10:00,20.22,20.25,20.19,20.25,117836.0,20.22,20.25,20.19,20.25,117836.0
2019-09-11 12:20:00,20.25,20.28,20.24,20.27,46324.0,20.25,20.28,20.24,20.27,46324.0
2019-09-11 12:30:00,20.27,20.28,20.26,20.27,41836.0,20.27,20.28,20.26,20.27,41836.0
2019-09-11 12:40:00,20.27,20.28,20.22,20.27,94912.0,20.27,20.28,20.22,20.27,94912.0
2019-09-11 12:50:00,20.27,20.29,20.25,20.28,66548.0,20.27,20.29,20.25,20.28,66548.0
2019-09-11 13:00:00,20.28,20.31,20.28,20.29,53900.0,20.28,20.31,20.28,20.29,53900.0
2019-09-11 13:10:00,20.29,20.29,20.25,20.25,95684.0,20.29,20.29,20.25,20.25,95684.0
2019-09-11 13:20:00,20.25,20.26,20.25,20.25,40708.0,20.25,20.26,20.25,20.25,40708.0
2019-09-11 13:30:00,20.25,20.32,20.25,20.29,90316.0,20.25,20.32,20.25,20.29,90316.0
2019-09-11 13:40:00,20.29,20.3,20.21,20.22,40636.0,20.29,20.3,20.21,20.22,40636.0
2019-09-11 13:50:00,20.23,20.23,20.18,20.19,31564.0,20.23,20.23,20.18,20.19,31564.0
2019-09-11 14:00:00,20.19,20.2,20.17,20.2,32944.0,20.19,20.2,20.17,20.2,32944.0
2019-09-11 14:10:00,20.21,20.22,20.18,20.18,36812.0,20.21,20.22,20.18,20.18,36812.0
2019-09-11 14:20:00,20.18,20.18,20.14,20.14,29136.0,20.18,20.18,20.14,20.14,29136.0
2019-09-11 14:30:00,20.14,20.15,20.12,20.13,38648.0,20.14,20.15,20.12,20.13,38648.0
2019-09-11 14:40:00,20.12,20.13,20.09,20.1,72180.0,20.12,20.13,20.09,20.1,72180.0
2019-09-11 14:50:00,20.1,20.11,20.08,20.09,103796.0,20.1,20.11,20.08,20.09,103796.0
2019-09-11 15:00:00,20.1,20.14,20.1,20.11,81720.0,20.1,20.14,20.1,20.11,81720.0
2019-09-11 15:10:00,20.11,20.17,20.11,20.15,121348.0,20.11,20.17,20.11,20.15,121348.0
2019-09-11 15:20:00,20.16,20.19,20.16,20.18,163400.0,20.16,20.19,20.16,20.18,163400.0
2019-09-11 15:30:00,20.18,20.2,20.17,20.18,193772.0,20.18,20.2,20.17,20.18,193772.0
2019-09-11 15:40:00,20.18,20.2,20.12,20.13,231976.0,20.18,20.2,20.12,20.13,231976.0
2019-09-11 15:50:00,20.13,20.2,20.12,20.19,681052.0,20.13,20.2,20.12,20.19,681052.0
2019-09-12 09:30:00,20.39,20.5,20.38,20.43,162348.0,20.39,20.5,20.38,20.43,162348.0
2019-09-12 09:40:00,20.42,20.46,20.37,20.39,114156.0,20.42,20.46,20.37,20.39,114156.0
2019-09-12 09:50:00,20.38,20.41,20.35,20.39,72520.0,20.38,20.41,20.35,20.39,72520.0
2019-09-12 10:00:00,20.4,20.41,20.31,20.35,83756.0,20.4,20.41,20.31,20.35,83756.0
2019-09-12 10:10:00,20.35,20.42,20.33,20.36,169156.0,20.35,20.42,20.33,20.36,169156.0
2019-09-12 10:20:00,20.36,20.4,20.35,20.37,72064.0,20.36,20.4,20.35,20.37,72064.0
2019-09-12 10:30:00,20.37,20.38,20.32,20.36,103316.0,20.37,20.38,20.32,20.36,103316.0
2019-09-12 10:40:00,20.36,20.37,20.32,20.33,24500.0,20.36,20.37,20.32,20.33,24500.0
2019-09-12 10:50:00,20.33,20.33,20.24,20.27,111576.0,20.33,20.33,20.24,20.27,111576.0
2019-09-12 11:00:00,20.27,20.28,20.22,20.25,51816.0,20.27,20.28,20.22,20.25,51816.0
2019-09-12 11:10:00,20.24,20.29,20.23,20.28,117888.0,20.24,20.29,20.23,20.28,117888.0
2019-09-12 11:20:00,20.28,20.3,20.25,20.25,44392.0,20.28,20.3,20.25,20.25,44392.0
2019-09-12 11:30:00,20.26,20.27,20.24,20.26,78784.0,20.26,20.27,20.24,20.26,78784.0
2019-09-12 11:40:00,20.26,20.3,20.25,20.28,283060.0,20.26,20.3,20.25,20.28,283060.0
2019-09-12 11:50:00,20.28,20.3,20.25,20.27,103264.0,20.28,20.3,20.25,20.27,103264.0
2019-09-12 12:00:00,20.27,20.27,20.22,20.22,86708.0,20.27,20.27,20.22,20.22,86708.0
2019-09-12 12:10:00,20.22,20.22,20.18,20.19,87944.0,20.22,20.22,20.18,20.19,87944.0
2019-09-12 12:20:00,20.18,20.19,20.18,20.18,89388.0,20.18,20.19,20.18,20.18,89388.0
2019-09-12 12:30:00,20.18,20.18,20.13,20.14,129144.0,20.18,20.18,20.13,20.14,129144.0
2019-09-12 12:40:00,20.14,20.14,20.12,20.12,63072.0,20.14,20.14,20.12,20.12,63072.0
2019-09-12 12:50:00,20.12,20.16,20.1,20.16,81812.0,20.12,20.16,20.1,20.16,81812.0
2019-09-12 13:00:00,20.16,20.22,20.16,20.2,151712.0,20.16,20.22,20.16,20.2,151712.0
2019-09-12 13:10:00,20.21,20.24,20.17,20.18,139516.0,20.21,20.24,20.17,20.18,139516.0
2019-09-12 13:20:00,20.17,20.22,20.15,20.21,158548.0,20.17,20.22,20.15,20.21,158548.0
2019-09-12 13:30:00,20.2,20.25,20.2,20.24,98212.0,20.2,20.25,20.2,20.24,98212.0
2019-09-12 13:40:00,20.24,20.29,20.24,20.27,87164.0,20.24,20.29,20.24,20.27,87164.0
2019-09-12 13:50:00,20.27,20.27,20.23,20.24,83200.0,20.27,20.27,20.23,20.24,83200.0
2019-09-12 14:00:00,20.24,20.26,20.21,20.21,143172.0,20.24,20.26,20.21,20.21,143172.0
2019-09-12 14:10:00,20.21,20.21,20.17,20.18,69524.0,20.21,20.21,20.17,20.18,69524.0
2019-09-12 14:20:00,20.18,20.24,20.16,20.24,128564.0,20.18,20.24,20.16,20.24,128564.0
2019-09-12 14:30:00,20.25,20.26,20.23,20.26,70836.0,20.25,20.26,20.23,20.26,70836.0
2019-09-12 14:40:00,20.26,20.27,20.23,20.25,127304.0,20.26,20.27,20.23,20.25,127304.0
2019-09-12 14:50:00,20.25,20.25,20.22,20.23,92020.0,20.25,20.25,20.22,20.23,92020.0
2019-09-12 15:00:00,20.24,20.25,20.18,20.22,89188.0,20.24,20.25,20.18,20.22,89188.0
2019-09-12 15:10:00,20.22,20.24,20.21,20.23,103936.0,20.22,20.24,20.21,20.23,103936.0
2019-09-12 15:20:00,20.23,20.24,20.23,20.23,61424.0,20.23,20.24,20.23,20.23,61424.0
2019-09-12 15:30:00,20.23,20.24,20.21,20.21,104904.0,20.23,20.24,20.21,20.21,104904.0
2019-09-12 15:40:00,20.21,20.24,20.19,20.22,240920.0,20.21,20.24,20.19,20.22,240920.0
2019-09-12 15:50:00,20.22,20.23,20.2,20.22,639484.0,20.22,20.23,20.2,20.22,639484.0
2019-09-13 09:30:00,20.35,20.35,20.19,20.22,70928.0,20.35,20.35,20.19,20.22,70928.0
2019-09-13 09:40:00,20.2,20.37,20.2,20.34,159000.0,20.2,20.37,20.2,20.34,159000.0
2019-09-13 09:50:00,20.35,20.39,20.32,20.36,73984.0,20.35,20.39,20.32,20.36,73984.0
2019-09-13 10:00:00,20.34,20.36,20.27,20.31,57564.0,20.34,20.36,20.27,20.31,57564.0
2019-09-13 10:10:00,20.31,20.32,20.29,20.31,45516.0,20.31,20.32,20.29,20.31,45516.0
2019-09-13 10:20:00,20.32,20.32,20.29,20.31,41508.0,20.32,20.32,20.29,20.31,41508.0
2019-09-13 10:30:00,20.31,20.31,20.25,20.28,150708.0,20.31,20.31,20.25,20.28,150708.0
2019-09-13 10:40:00,20.29,20.32,20.27,20.31,158220.0,20.29,20.32,20.27,20.31,158220.0
2019-09-13 10:50:00,20.31,20.37,20.29,20.33,173620.0,20.31,20.37,20.29,20.33,173620.0
2019-09-13 11:00:00,20.33,20.38,20.33,20.37,49132.0,20.33,20.38,20.33,20.37,49132.0
2019-09-13 11:10:00,20.37,20.38,20.35,20.36,56208.0,20.37,20.38,20.35,20.36,56208.0
2019-09-13 11:20:00,20.36,20.39,20.36,20.38,174604.0,20.36,20.39,20.36,20.38,174604.0
2019-09-13 11:30:00,20.37,20.39,20.35,20.36,96308.0,20.37,20.39,20.35,20.36,96308.0
2019-09-13 11:40:00,20.36,20.4,20.35,20.36,55884.0,20.36,20.4,20.35,20.36,55884.0
2019-09-13 11:50:00,20.37,20.41,20.37,20.38,59276.0,20.37,20.41,20.37,20.38,59276.0
2019-09-13 12:00:00,20.38,20.42,20.37,20.41,51708.0,20.38,20.42,20.37,20.41,51708.0
2019-09-13 12:10:00,20.41,20.43,20.36,20.43,249024.0,20.41,20.43,20.36,20.43,249024.0
2019-09-13 12:20:00,20.44,20.46,20.39,20.4,70676.0,20.44,20.46,20.39,20.4,70676.0
2019-09-13 12:30:00,20.4,20.45,20.39,20.45,43296.0,20.4,20.45,20.39,20.45,43296.0
2019-09-13 12:40:00,20.45,20.45,20.42,20.42,32680.0,20.45,20.45,20.42,20.42,32680.0
2019-09-13 12:50:00,20.43,20.43,20.39,20.39,40908.0,20.43,20.43,20.39,20.39,40908.0
2019-09-13 13:00:00,20.39,20.43,20.38,20.43,74820.0,20.39,20.43,20.38,20.43,74820.0
2019-09-13 13:10:00,20.43,20.43,20.38,20.38,55768.0,20.43,20.43,20.38,20.38,55768.0
2019-09-13 13:20:00,20.38,20.43,20.37,20.42,129796.0,20.38,20.43,20.37,20.42,129796.0
2019-09-13 13:30:00,20.42,20.47,20.42,20.44,264248.0,20.42,20.47,20.42,20.44,264248.0
2019-09-13 13:40:00,20.44,20.45,20.37,20.45,360120.0,20.44,20.45,20.37,20.45,360120.0
2019-09-13 13:50:00,20.45,20.47,20.43,20.43,106816.0,20.45,20.47,20.43,20.43,106816.0
2019-09-13 14:00:00,20.43,20.46,20.43,20.44,130008.0,20.43,20.46,20.43,20.44,130008.0
2019-09-13 14:10:00,20.44,20.45,20.43,20.45,80824.0,20.44,20.45,20.43,20.45,80824.0
2019-09-13 14:20:00,20.45,20.47,20.43,20.46,176128.0,20.45,20.47,20.43,20.46,176128.0
2019-09-13 14:30:00,20.47,20.47,20.43,20.47,90780.0,20.47,20.47,20.43,20.47,90780.0
2019-09-13 14:40:00,20.46,20.47,20.43,20.44,73560.0,20.46,20.47,20.43,20.44,73560.0
2019-09-13 14:50:00,20.44,20.46,20.44,20.44,118888.0,20.44,20.46,20.44,20.44,118888.0
2019-09-13 15:00:00,20.44,20.47,20.44,20.46,259192.0,20.44,20.47,20.44,20.46,259192.0
2019-09-13 15:10:00,20.46,20.49,20.44,20.49,336552.0,20.46,20.49,20.44,20.49,336552.0
2019-09-13 15:20:00,20.49,20.5,20.47,20.47,153496.0,20.49,20.5,20.47,20.47,153496.0
2019-09-13 15:30:00,20.47,20.48,20.44,20.45,200984.0,20.47,20.48,20.44,20.45,200984.0
2019-09-13 15:40:00,20.45,20.47,20.44,20.45,315736.0,20.45,20.47,20.44,20.45,315736.0
2019-09-13 15:50:00,20.45,20.47,20.43,20.45,593552.0,20.45,20.47,20.43,20.45,593552.0
2019-09-16 09:30:00,20.38,20.52,20.36,20.42,288060.0,20.38,20.52,20.36,20.42,288060.0
2019-09-16 09:40:00,20.42,20.43,20.38,20.43,299512.0,20.42,20.43,20.38,20.43,299512.0
2019-09-16 09:50:00,20.42,20.47,20.4,20.45,187388.0,20.42,20.47,20.4,20.45,187388.0
2019-09-16 10:00:00,20.46,20.54,20.46,20.52,250820.0,20.46,20.54,20.46,20.52,250820.0
2019-09-16 10:10:00,20.53,20.53,20.46,20.46,103284.0,20.53,20.53,20.46,20.46,103284.0
2019-09-16 10:20:00,20.46,20.48,20.44,20.45,37044.0,20.46,20.48,20.44,20.45,37044.0
2019-09-16 10:30:00,20.45,20.45,20.42,20.43,34188.0,20.45,20.45,20.42,20.43,34188.0
2019-09-16 10:40:00,20.44,20.45,20.43,20.43,33760.0,20.44,20.45,20.43,20.43,33760.0
2019-09-16 10:50:00,20.43,20.45,20.43,20.43,34548.0,20.43,20.45,20.43,20.43,34548.0
2019-09-16 11:00:00,20.42,20.44,20.41,20.44,23800.0,20.42,20.44,20.41,20.44,23800.0
2019-09-16 11:10:00,20.44,20.46,20.43,20.45,38792.0,20.44,20.46,20.43,20.45,38792.0
2019-09-16 11:20:00,20.44,20.47,20.44,20.45,45316.0,20.44,20.47,20.44,20.45,45316.0
2019-09-16 11:30:00,20.45,20.46,20.41,20.43,78732.0,20.45,20.46,20.41,20.43,78732.0
2019-09-16 11:40:00,20.43,20.44,20.41,20.41,26216.0,20.43,20.44,20.41,20.41,26216.0
2019-09-16 11:50:00,20.41,20.42,20.39,20.41,147856.0,20.41,20.42,20.39,20.41,147856.0
2019-09-16 12:00:00,20.42,20.47,20.42,20.46,150784.0,20.42,20.47,20.42,20.46,150784.0
2019-09-16 12:10:00,20.46,20.48,20.44,20.46,96544.0,20.46,20.48,20.44,20.46,96544.0
2019-09-16 12:20:00,20.45,20.46,20.44,20.44,45800.0,20.45,20.46,20.44,20.44,45800.0
2019-09-16 12:30:00,20.44,20.45,20.42,20.44,55200.0,20.44,20.45,20.42,20.44,55200.0
2019-09-16 12:40:00,20.45,20.45,20.41,20.44,66408.0,20.45,20.45,20.41,20.44,66408.0
2019-09-16 12:50:00,20.45,20.54,20.45,20.51,68684.0,20.45,20.54,20.45,20.51,68684.0
2019-09-16 13:00:00,20.51,20.52,20.5,20.51,40676.0,20.51,20.52,20.5,20.51,40676.0
2019-09-16 13:10:00,20.51,20.52,20.5,20.51,68284.0,20.51,20.52,20.5,20.51,68284.0
2019-09-16 13:20:00,20.51,20.53,20.5,20.51,69624.0,20.51,20.53,20.5,20.51,69624.0
2019-09-16 13:30:00,20.51,20.53,20.5,20.5,62400.0,20.51,20.53,20.5,20.5,62400.0
2019-09-16 13:40:00,20.5,20.51,20.48,20.48,49752.0,20.5,20.51,20.48,20.48,49752.0
2019-09-16 13:50:00,20.49,20.5,20.47,20.49,189544.0,20.49,20.5,20.47,20.49,189544.0
2019-09-16 14:00:00,20.49,20.52,20.49,20.5,121296.0,20.49,20.52,20.49,20.5,121296.0
2019-09-16 14:10:00,20.5,20.54,20.5,20.54,49784.0,20.5,20.54,20.5,20.54,49784.0
2019-09-16 14:20:00,20.54,20.55,20.51,20.55,62968.0,20.54,20.55,20.51,20.55,62968.0
2019-09-16 14:30:00,20.55,20.55,20.52,20.53,55116.0,20.55,20.55,20.52,20.53,55116.0
2019-09-16 14:40:00,20.53,20.55,20.5,20.53,166708.0,20.53,20.55,20.5,20.53,166708.0
2019-09-16 14:50:00,20.53,20.55,20.51,20.52,175496.0,20.53,20.55,20.51,20.52,175496.0
2019-09-16 15:00:00,20.53,20.54,20.52,20.52,123928.0,20.53,20.54,20.52,20.52,123928.0
2019-09-16 15:10:00,20.52,20.56,20.52,20.54,237652.0,20.52,20.56,20.52,20.54,237652.0
2019-09-16 15:20:00,20.54,20.54,20.52,20.52,107144.0,20.54,20.54,20.52,20.52,107144.0
2019-09-16 15:30:00,20.52,20.54,20.5,20.52,166208.0,20.52,20.54,20.5,20.52,166208.0
2019-09-16 15:40:00,20.52,20.56,20.51,20.53,329768.0,20.52,20.56,20.51,20.53,329768.0
2019-09-16 15:50:00,20.53,20.55,20.53,20.54,439108.0,20.53,20.55,20.53,20.54,439108.0
2019-09-17 09:30:00,20.64,20.87,20.64,20.64,148496.0,20.64,20.87,20.64,20.64,148496.0
2019-09-17 09:40:00,20.66,20.74,20.65,20.68,135320.0,20.66,20.74,20.65,20.68,135320.0
2019-09-17 09:50:00,20.69,20.75,20.69,20.72,184080.0,20.69,20.75,20.69,20.72,184080.0
2019-09-17 10:00:00,20.72,20.8,20.71,20.78,176480.0,20.72,20.8,20.71,20.78,176480.0
2019-09-17 10:10:00,20.78,20.83,20.77,20.83,60652.0,20.78,20.83,20.77,20.83,60652.0
2019-09-17 10:20:00,20.83,20.86,20.8,20.85,150052.0,20.83,20.86,20.8,20.85,150052.0
2019-09-17 10:30:00,20.85,20.86,20.81,20.85,73616.0,20.85,20.86,20.81,20.85,73616.0
2019-09-17 10:40:00,20.85,20.91,20.84,20.88,95040.0,20.85,20.91,20.84,20.88,95040.0
2019-09-17 10:50:00,20.88,20.9,20.86,20.86,54180.0,20.88,20.9,20.86,20.86,54180.0
2019-09-17 11:00:00,20.87,20.88,20.85,20.85,17208.0,20.87,20.88,20.85,20.85,17208.0
2019-09-17 11:10:00,20.86,20.93,20.85,20.91,85676.0,20.86,20.93,20.85,20.91,85676.0
2019-09-17 11:20:00,20.91,20.91,20.82,20.83,42020.0,20.91,20.91,20.82,20.83,42020.0
2019-09-17 11:30:00,20.83,20.88,20.82,20.86,31800.0,20.83,20.88,20.82,20.86,31800.0
2019-09-17 11:40:00,20.86,20.86,20.81,20.83,47436.0,20.86,20.86,20.81,20.83,47436.0
2019-09-17 11:50:00,20.83,20.85,20.82,20.83,105912.0,20.83,20.85,20.82,20.83,105912.0
2019-09-17 12:00:00,20.82,20.85,20.81,20.82,87620.0,20.82,20.85,20.81,20.82,87620.0
2019-09-17 12:10:00,20.82,20.83,20.81,20.83,52732.0,20.82,20.83,20.81,20.83,52732.0
2019-09-17 12:20:00,20.83,20.83,20.8,20.81,62308.0,20.83,20.83,20.8,20.81,62308.0
2019-09-17 12:30:00,20.81,20.82,20.8,20.8,26640.0,20.81,20.82,20.8,20.8,26640.0
2019-09-17 12:40:00,20.8,20.81,20.78,20.8,41784.0,20.8,20.81,20.78,20.8,41784.0
2019-09-17 12:50:00,20.8,20.84,20.8,20.83,77608.0,20.8,20.84,20.8,20.83,77608.0
2019-09-17 13:00:00,20.83,20.84,20.81,20.81,58480.0,20.83,20.84,20.81,20.81,58480.0
2019-09-17 13:10:00,20.81,20.82,20.79,20.8,37528.0,20.81,20.82,20.79,20.8,37528.0
2019-09-17 13:20:00,20.81,20.81,20.77,20.78,55200.0,20.81,20.81,20.77,20.78,55200.0
2019-09-17 13:30:00,20.78,20.82,20.78,20.82,37900.0,20.78,20.82,20.78,20.82,37900.0
2019-09-17 13:40:00,20.82,20.86,20.82,20.85,62644.0,20.82,20.86,20.82,20.85,62644.0
2019-09-17 13:50:00,20.85,20.88,20.84,20.84,54060.0,20.85,20.88,20.84,20.84,54060.0
2019-09-17 14:00:00,20.84,20.86,20.81,20.81,29112.0,20.84,20.86,20.81,20.81,29112.0
2019-09-17 14:10:00,20.81,20.83,20.81,20.83,108796.0,20.81,20.83,20.81,20.83,108796.0
2019-09-17 14:20:00,20.82,20.85,20.82,20.85,29328.0,20.82,20.85,20.82,20.85,29328.0
2019-09-17 14:30:00,20.85,20.88,20.85,20.86,61180.0,20.85,20.88,20.85,20.86,61180.0
2019-09-17 14:40:00,20.86,20.87,20.85,20.86,33628.0,20.86,20.87,20.85,20.86,33628.0
2019-09-17 14:50:00,20.86,20.87,20.85,20.87,40008.0,20.86,20.87,20.85,20.87,40008.0
2019-09-17 15:00:00,20.87,20.87,20.85,20.85,97108.0,20.87,20.87,20.85,20.85,97108.0
2019-09-17 15:10:00,20.85,20.86,20.83,20.83,72280.0,20.85,20.86,20.83,20.83,72280.0
2019-09-17 15:20:00,20.83,20.86,20.82,20.86,188200.0,20.83,20.86,20.82,20.86,188200.0
2019-09-17 15:30:00,20.86,20.89,20.85,20.89,125852.0,20.86,20.89,20.85,20.89,125852.0
2019-09-17 15:40:00,20.89,20.9,20.87,20.9,172676.0,20.89,20.9,20.87,20.9,172676.0
2019-09-17 15:50:00,20.9,20.9,20.85,20.86,385300.0,20.9,20.9,20.85,20.86,385300.0
2019-09-18 09:30:00,20.86,20.91,20.78,20.78,121356.0,20.86,20.91,20.78,20.78,121356.0
2019-09-18 09:40:00,20.78,20.83,20.76,20.83,80540.0,20.78,20.83,20.76,20.83,80540.0
2019-09-18 09:50:00,20.82,20.83,20.79,20.79,33704.0,20.82,20.83,20.79,20.79,33704.0
2019-09-18 10:00:00,20.79,20.82,20.79,20.81,67040.0,20.79,20.82,20.79,20.81,67040.0
2019-09-18 10:10:00,20.8,20.8,20.75,20.79,50940.0,20.8,20.8,20.75,20.79,50940.0
2019-09-18 10:20:00,20.79,20.8,20.76,20.77,46072.0,20.79,20.8,20.76,20.77,46072.0
2019-09-18 10:30:00,20.79,20.8,20.78,20.78,28220.0,20.79,20.8,20.78,20.78,28220.0
2019-09-18 10:40:00,20.79,20.81,20.78,20.8,96544.0,20.79,20.81,20.78,20.8,96544.0
2019-09-18 10:50:00,20.79,20.79,20.76,20.77,52300.0,20.79,20.79,20.76,20.77,52300.0
2019-09-18 11:00:00,20.77,20.8,20.77,20.79,22892.0,20.77,20.8,20.77,20.79,22892.0
2019-09-18 11:10:00,20.8,20.8,20.76,20.78,38916.0,20.8,20.8,20.76,20.78,38916.0
2019-09-18 11:20:00,20.78,20.83,20.78,20.82,50556.0,20.78,20.83,20.78,20.82,50556.0
2019-09-18 11:30:00,20.82,20.84,20.8,20.84,93868.0,20.82,20.84,20.8,20.84,93868.0
2019-09-18 11:40:00,20.84,20.84,20.81,20.81,72620.0,20.84,20.84,20.81,20.81,72620.0
2019-09-18 11:50:00,20.81,20.81,20.78,20.79,47844.0,20.81,20.81,20.78,20.79,47844.0
2019-09-18 12:00:00,20.8,20.81,20.76,20.76,47856.0,20.8,20.81,20.76,20.76,47856.0
2019-09-18 12:10:00,20.77,20.79,20.76,20.78,80248.0,20.77,20.79,20.76,20.78,80248.0
2019-09-18 12:20:00,20.77,20.78,20.74,20.74,47140.0,20.77,20.78,20.74,20.74,47140.0
2019-09-18 12:30:00,20.73,20.73,20.68,20.68,31624.0,20.73,20.73,20.68,20.68,31624.0
2019-09-18 12:40:00,20.68,20.68,20.65,20.65,33880.0,20.68,20.68,20.65,20.65,33880.0
2019-09-18 12:50:00,20.65,20.65,20.61,20.63,33312.0,20.65,20.65,20.61,20.63,33312.0
2019-09-18 13:00:00,20.62,20.65,20.61,20.65,59772.0,20.62,20.65,20.61,20.65,59772.0
2019-09-18 13:10:00,20.65,20.66,20.62,20.62,70968.0,20.65,20.66,20.62,20.62,70968.0
2019-09-18 13:20:00,20.62,20.64,20.6,20.61,23524.0,20.62,20.64,20.6,20.61,23524.0
2019-09-18 13:30:00,20.61,20.64,20.6,20.63,24560.0,20.61,20.64,20.6,20.63,24560.0
2019-09-18 13:40:00,20.63,20.64,20.59,20.6,36592.0,20.63,20.64,20.59,20.6,36592.0
2019-09-18 13:50:00,20.6,20.63,20.6,20.62,25488.0,20.6,20.63,20.6,20.62,25488.0
2019-09-18 14:00:00,20.61,20.66,20.57,20.61,72608.0,20.61,20.66,20.57,20.61,72608.0
2019-09-18 14:10:00,20.6,20.61,20.52,20.52,70080.0,20.6,20.61,20.52,20.52,70080.0
2019-09-18 14:20:00,20.52,20.53,20.5,20.5,32136.0,20.52,20.53,20.5,20.5,32136.0
2019-09-18 14:30:00,20.5,20.54,20.48,20.5,37760.0,20.5,20.54,20.48,20.5,37760.0
2019-09-18 14:40:00,20.5,20.54,20.45,20.47,28544.0,20.5,20.54,20.45,20.47,28544.0
2019-09-18 14:50:00,20.48,20.55,20.48,20.52,47732.0,20.48,20.55,20.48,20.52,47732.0
2019-09-18 15:00:00,20.51,20.58,20.5,20.58,54968.0,20.51,20.58,20.5,20.58,54968.0
2019-09-18 15:10:00,20.58,20.6,20.57,20.6,54700.0,20.58,20.6,20.57,20.6,54700.0
2019-09-18 15:20:00,20.61,20.64,20.6,20.62,82184.0,20.61,20.64,20.6,20.62,82184.0
2019-09-18 15:30:00,20.62,20.67,20.61,20.65,119880.0,20.62,20.67,20.61,20.65,119880.0
2019-09-18 15:40:00,20.66,20.68,20.65,20.67,90188.0,20.66,20.68,20.65,20.67,90188.0
2019-09-18 15:50:00,20.67,20.67,20.63,20.65,324968.0,20.67,20.67,20.63,20.65,324968.0
2019-09-19 09:30:00,20.69,20.79,20.64,20.73,91308.0,20.69,20.79,20.64,20.73,91308.0
2019-09-19 09:40:00,20.72,20.74,20.63,20.65,86116.0,20.72,20.74,20.63,20.65,86116.0
2019-09-19 09:50:00,20.65,20.67,20.63,20.67,62132.0,20.65,20.67,20.63,20.67,62132.0
2019-09-19 10:00:00,20.68,20.68,20.57,20.59,96508.0,20.68,20.68,20.57,20.59,96508.0
2019-09-19 10:10:00,20.58,20.61,20.57,20.6,26016.0,20.58,20.61,20.57,20.6,26016.0
2019-09-19 10:20:00,20.6,20.66,20.6,20.63,75492.0,20.6,20.66,20.6,20.63,75492.0
2019-09-19 10:30:00,20.63,20.71,20.63,20.71,124848.0,20.63,20.71,20.63,20.71,124848.0
2019-09-19 10:40:00,20.7,20.71,20.68,20.68,41460.0,20.7,20.71,20.68,20.68,41460.0
2019-09-19 10:50:00,20.68,20.71,20.68,20.7,57740.0,20.68,20.71,20.68,20.7,57740.0
2019-09-19 11:00:00,20.7,20.7,20.68,20.69,91324.0,20.7,20.7,20.68,20.69,91324.0
2019-09-19 11:10:00,20.69,20.71,20.68,20.71,114664.0,20.69,20.71,20.68,20.71,114664.0
2019-09-19 11:20:00,20.72,20.72,20.7,20.7,46592.0,20.72,20.72,20.7,20.7,46592.0
2019-09-19 11:30:00,20.69,20.71,20.69,20.69,30904.0,20.69,20.71,20.69,20.69,30904.0
2019-09-19 11:40:00,20.69,20.69,20.65,20.67,77460.0,20.69,20.69,20.65,20.67,77460.0
2019-09-19 11:50:00,20.67,20.68,20.67,20.67,13832.0,20.67,20.68,20.67,20.67,13832.0
2019-09-19 12:00:00,20.67,20.68,20.65,20.66,44392.0,20.67,20.68,20.65,20.66,44392.0
2019-09-19 12:10:00,20.65,20.65,20.63,20.63,33348.0,20.65,20.65,20.63,20.63,33348.0
2019-09-19 12:20:00,20.64,20.64,20.58,20.59,41952.0,20.64,20.64,20.58,20.59,41952.0
2019-09-19 12:30:00,20.59,20.61,20.59,20.61,59688.0,20.59,20.61,20.59,20.61,59688.0
2019-09-19 12:40:00,20.61,20.61,20.58,20.58,34428.0,20.61,20.61,20.58,20.58,34428.0
2019-09-19 12:50:00,20.58,20.58,20.57,20.58,37620.0,20.58,20.58,20.57,20.58,37620.0
2019-09-19 13:00:00,20.58,20.59,20.57,20.57,23752.0,20.58,20.59,20.57,20.57,23752.0
2019-09-19 13:10:00,20.57,20.59,20.55,20.58,90688.0,20.57,20.59,20.55,20.58,90688.0
2019-09-19 13:20:00,20.59,20.59,20.56,20.56,49500.0,20.59,20.59,20.56,20.56,49500.0
2019-09-19 13:30:00,20.55,20.58,20.54,20.55,20824.0,20.55,20.58,20.54,20.55,20824.0
2019-09-19 13:40:00,20.57,20.57,20.54,20.56,28804.0,20.57,20.57,20.54,20.56,28804.0
2019-09-19 13:50:00,20.55,20.59,20.55,20.58,64488.0,20.55,20.59,20.55,20.58,64488.0
2019-09-19 14:00:00,20.59,20.6,20.57,20.57,32404.0,20.59,20.6,20.57,20.57,32404.0
2019-09-19 14:10:00,20.57,20.59,20.57,20.59,43560.0,20.57,20.59,20.57,20.59,43560.0
2019-09-19 14:20:00,20.6,20.61,20.58,20.6,20700.0,20.6,20.61,20.58,20.6,20700.0
2019-09-19 14:30:00,20.61,20.61,20.58,20.58,19120.0,20.61,20.61,20.58,20.58,19120.0
2019-09-19 14:40:00,20.59,20.6,20.58,20.59,19176.0,20.59,20.6,20.58,20.59,19176.0
2019-09-19 14:50:00,20.59,20.59,20.58,20.59,20132.0,20.59,20.59,20.58,20.59,20132.0
2019-09-19 15:00:00,20.58,20.6,20.57,20.57,63020.0,20.58,20.6,20.57,20.57,63020.0
2019-09-19 15:10:00,20.57,20.57,20.54,20.56,103628.0,20.57,20.57,20.54,20.56,103628.0
2019-09-19 15:20:00,20.57,20.58,20.54,20.57,127452.0,20.57,20.58,20.54,20.57,127452.0
2019-09-19 15:30:00,20.57,20.57,20.54,20.56,48464.0,20.57,20.57,20.54,20.56,48464.0
2019-09-19 15:40:00,20.56,20.56,20.54,20.54,88544.0,20.56,20.56,20.54,20.54,88544.0
2019-09-19 15:50:00,20.54,20.58,20.5,20.56,635516.0,20.54,20.58,20.5,20.56,635516.0
2019-09-20 09:30:00,20.53,20.72,20.5,20.7,1171904.0,20.53,20.72,20.5,20.7,1171904.0
2019-09-20 09:40:00,20.67,20.77,20.64,20.74,206776.0,20.67,20.77,20.64,20.74,206776.0
2019-09-20 09:50:00,20.73,20.75,20.71,20.71,144128.0,20.73,20.75,20.71,20.71,144128.0
2019-09-20 10:00:00,20.72,20.79,20.7,20.76,112832.0,20.72,20.79,20.7,20.76,112832.0
2019-09-20 10:10:00,20.77,20.77,20.64,20.7,53344.0,20.77,20.77,20.64,20.7,53344.0
2019-09-20 10:20:00,20.71,20.73,20.7,20.73,52576.0,20.71,20.73,20.7,20.73,52576.0
2019-09-20 10:30:00,20.74,20.75,20.7,20.7,67480.0,20.74,20.75,20.7,20.7,67480.0
2019-09-20 10:40:00,20.7,20.72,20.69,20.71,21168.0,20.7,20.72,20.69,20.71,21168.0
2019-09-20 10:50:00,20.7,20.71,20.67,20.71,57132.0,20.7,20.71,20.67,20.71,57132.0
2019-09-20 11:00:00,20.71,20.74,20.69,20.73,41720.0,20.71,20.74,20.69,20.73,41720.0
2019-09-20 11:10:00,20.72,20.77,20.7,20.73,64488.0,20.72,20.77,20.7,20.73,64488.0
2019-09-20 11:20:00,20.74,20.77,20.73,20.75,38500.0,20.74,20.77,20.73,20.75,38500.0
2019-09-20 11:30:00,20.76,20.76,20.73,20.73,41388.0,20.76,20.76,20.73,20.73,41388.0
2019-09-20 11:40:00,20.74,20.79,20.7,20.76,103312.0,20.74,20.79,20.7,20.76,103312.0
2019-09-20 11:50:00,20.76,20.83,20.76,20.81,119640.0,20.76,20.83,20.76,20.81,119640.0
2019-09-20 12:00:00,20.81,20.82,20.73,20.74,113852.0,20.81,20.82,20.73,20.74,113852.0
2019-09-20 12:10:00,20.75,20.81,20.75,20.78,152696.0,20.75,20.81,20.75,20.78,152696.0
2019-09-20 12:20:00,20.77,20.78,20.74,20.75,42240.0,20.77,20.78,20.74,20.75,42240.0
2019-09-20 12:30:00,20.75,20.75,20.7,20.72,32564.0,20.75,20.75,20.7,20.72,32564.0
2019-09-20 12:40:00,20.72,20.75,20.72,20.75,22072.0,20.72,20.75,20.72,20.75,22072.0
2019-09-20 12:50:00,20.75,20.75,20.73,20.74,43244.0,20.75,20.75,20.73,20.74,43244.0
2019-09-20 13:00:00,20.75,20.75,20.71,20.73,31484.0,20.75,20.75,20.71,20.73,31484.0
2019-09-20 13:10:00,20.73,20.73,20.56,20.63,43128.0,20.73,20.73,20.56,20.63,43128.0
2019-09-20 13:20:00,20.62,20.66,20.61,20.65,29920.0,20.62,20.66,20.61,20.65,29920.0
2019-09-20 13:30:00,20.65,20.66,20.63,20.65,34128.0,20.65,20.66,20.63,20.65,34128.0
2019-09-20 13:40:00,20.65,20.67,20.62,20.62,62128.0,20.65,20.67,20.62,20.62,62128.0
2019-09-20 13:50:00,20.62,20.64,20.6,20.63,148596.0,20.62,20.64,20.6,20.63,148596.0
2019-09-20 14:00:00,20.64,20.68,20.63,20.65,55228.0,20.64,20.68,20.63,20.65,55228.0
2019-09-20 14:10:00,20.66,20.69,20.66,20.67,34352.0,20.66,20.69,20.66,20.67,34352.0
2019-09-20 14:20:00,20.67,20.71,20.67,20.69,34316.0,20.67,20.71,20.67,20.69,34316.0
2019-09-20 14:30:00,20.69,20.72,20.68,20.72,19868.0,20.69,20.72,20.68,20.72,19868.0
2019-09-20 14:40:00,20.72,20.73,20.71,20.73,17512.0,20.72,20.73,20.71,20.73,17512.0
2019-09-20 14:50:00,20.73,20.74,20.68,20.7,44260.0,20.73,20.74,20.68,20.7,44260.0
2019-09-20 15:00:00,20.7,20.71,20.68,20.68,99928.0,20.7,20.71,20.68,20.68,99928.0
2019-09-20 15:10:00,20.68,20.7,20.68,20.68,73576.0,20.68,20.7,20.68,20.68,73576.0
2019-09-20 15:20:00,20.68,20.69,20.67,20.67,67356.0,20.68,20.69,20.67,20.67,67356.0
2019-09-20 15:30:00,20.67,20.69,20.65,20.68,155012.0,20.67,20.69,20.65,20.68,155012.0
2019-09-20 15:40:00,20.68,20.69,20.66,20.67,94516.0,20.68,20.69,20.66,20.67,94516.0
2019-09-20 15:50:00,20.67,20.68,20.63,20.64,346196.0,20.67,20.68,20.63,20.64,346196.0
2019-09-23 09:30:00,20.65,20.82,20.65,20.74,294720.0,20.65,20.82,20.65,20.74,294720.0
2019-09-23 09:40:00,20.77,20.8,20.72,20.74,52736.0,20.77,20.8,20.72,20.74,52736.0
2019-09-23 09:50:00,20.73,20.79,20.73,20.77,91372.0,20.73,20.79,20.73,20.77,91372.0
2019-09-23 10:00:00,20.78,20.8,20.72,20.73,68088.0,20.78,20.8,20.72,20.73,68088.0
2019-09-23 10:10:00,20.72,20.73,20.71,20.73,46720.0,20.72,20.73,20.71,20.73,46720.0
2019-09-23 10:20:00,20.72,20.75,20.72,20.74,19400.0,20.72,20.75,20.72,20.74,19400.0
2019-09-23 10:30:00,20.74,20.75,20.72,20.72,54112.0,20.74,20.75,20.72,20.72,54112.0
2019-09-23 10:40:00,20.72,20.72,20.67,20.69,56304.0,20.72,20.72,20.67,20.69,56304.0
2019-09-23 10:50:00,20.7,20.73,20.68,20.71,55400.0,20.7,20.73,20.68,20.71,55400.0
2019-09-23 11:00:00,20.72,20.72,20.68,20.69,133244.0,20.72,20.72,20.68,20.69,133244.0
2019-09-23 11:10:00,20.7,20.7,20.65,20.65,37372.0,20.7,20.7,20.65,20.65,37372.0
2019-09-23 11:20:00,20.66,20.69,20.64,20.68,257364.0,20.66,20.69,20.64,20.68,257364.0
2019-09-23 11:30:00,20.69,20.71,20.67,20.68,109012.0,20.69,20.71,20.67,20.68,109012.0
2019-09-23 11:40:00,20.69,20.69,20.65,20.65,47772.0,20.69,20.69,20.65,20.65,47772.0
2019-09-23 11:50:00,20.65,20.65,20.63,20.64,26136.0,20.65,20.65,20.63,20.64,26136.0
2019-09-23 12:00:00,20.64,20.64,20.58,20.59,154672.0,20.64,20.64,20.58,20.59,154672.0
2019-09-23 12:10:00,20.59,20.59,20.57,20.58,140852.0,20.59,20.59,20.57,20.58,140852.0
2019-09-23 12:20:00,20.57,20.62,20.57,20.59,48164.0,20.57,20.62,20.57,20.59,48164.0
2019-09-23 12:30:00,20.59,20.62,20.58,20.59,281280.0,20.59,20.62,20.58,20.59,281280.0
2019-09-23 12:40:00,20.59,20.6,20.58,20.58,274048.0,20.59,20.6,20.58,20.58,274048.0
2019-09-23 12:50:00,20.58,20.6,20.53,20.54,128108.0,20.58,20.6,20.53,20.54,128108.0
2019-09-23 13:00:00,20.54,20.54,20.38,20.47,376968.0,20.54,20.54,20.38,20.47,376968.0
2019-09-23 13:10:00,20.47,20.49,20.42,20.49,308608.0,20.47,20.49,20.42,20.49,308608.0
2019-09-23 13:20:00,20.49,20.51,20.47,20.47,186852.0,20.49,20.51,20.47,20.47,186852.0
2019-09-23 13:30:00,20.48,20.5,20.46,20.47,261744.0,20.48,20.5,20.46,20.47,261744.0
2019-09-23 13:40:00,20.47,20.55,20.46,20.53,140044.0,20.47,20.55,20.46,20.53,140044.0
2019-09-23 13:50:00,20.53,20.54,20.52,20.54,48500.0,20.53,20.54,20.52,20.54,48500.0
2019-09-23 14:00:00,20.54,20.54,20.51,20.51,85652.0,20.54,20.54,20.51,20.51,85652.0
2019-09-23 14:10:00,20.52,20.53,20.51,20.53,88484.0,20.52,20.53,20.51,20.53,88484.0
2019-09-23 14:20:00,20.53,20.54,20.49,20.5,60576.0,20.53,20.54,20.49,20.5,60576.0
2019-09-23 14:30:00,20.5,20.52,20.49,20.5,70828.0,20.5,20.52,20.49,20.5,70828.0
2019-09-23 14:40:00,20.5,20.53,20.49,20.5,36144.0,20.5,20.53,20.49,20.5,36144.0
2019-09-23 14:50:00,20.5,20.53,20.48,20.51,142896.0,20.5,20.53,20.48,20.51,142896.0
2019-09-23 15:00:00,20.51,20.52,20.49,20.51,55492.0,20.51,20.52,20.49,20.51,55492.0
2019-09-23 15:10:00,20.51,20.53,20.5,20.51,103296.0,20.51,20.53,20.5,20.51,103296.0
2019-09-23 15:20:00,20.52,20.52,20.5,20.51,93044.0,20.52,20.52,20.5,20.51,93044.0
2019-09-23 15:30:00,20.51,20.52,20.48,20.49,104436.0,20.51,20.52,20.48,20.49,104436.0
2019-09-23 15:40:00,20.49,20.5,20.47,20.48,90216.0,20.49,20.5,20.47,20.48,90216.0
2019-09-23 15:50:00,20.49,20.5,20.45,20.45,476912.0,20.49,20.5,20.45,20.45,476912.0
2019-09-24 09:30:00,20.55,20.55,20.46,20.53,190756.0,20.55,20.55,20.46,20.53,190756.0
2019-09-24 09:40:00,20.54,20.56,20.48,20.48,72492.0,20.54,20.56,20.48,20.48,72492.0
2019-09-24 09:50:00,20.48,20.55,20.46,20.51,425220.0,20.48,20.55,20.46,20.51,425220.0
2019-09-24 10:00:00,20.51,20.51,20.43,20.44,200520.0,20.51,20.51,20.43,20.44,200520.0
2019-09-24 10:10:00,20.44,20.53,20.43,20.49,303672.0,20.44,20.53,20.43,20.49,303672.0
2019-09-24 10:20:00,20.49,20.54,20.48,20.5,227996.0,20.49,20.54,20.48,20.5,227996.0
2019-09-24 10:30:00,20.49,20.53,20.49,20.49,390820.0,20.49,20.53,20.49,20.49,390820.0
2019-09-24 10:40:00,20.49,20.5,20.47,20.48,160584.0,20.49,20.5,20.47,20.48,160584.0
2019-09-24 10:50:00,20.48,20.5,20.47,20.49,142812.0,20.48,20.5,20.47,20.49,142812.0
2019-09-24 11:00:00,20.48,20.54,20.48,20.53,739664.0,20.48,20.54,20.48,20.53,739664.0
2019-09-24 11:10:00,20.53,20.57,20.52,20.53,196780.0,20.53,20.57,20.52,20.53,196780.0
2019-09-24 11:20:00,20.54,20.56,20.51,20.55,947412.0,20.54,20.56,20.51,20.55,947412.0
2019-09-24 11:30:00,20.55,20.58,20.49,20.49,162708.0,20.55,20.58,20.49,20.49,162708.0
2019-09-24 11:40:00,20.5,20.5,20.46,20.5,51200.0,20.5,20.5,20.46,20.5,51200.0
2019-09-24 11:50:00,20.5,20.54,20.49,20.53,38540.0,20.5,20.54,20.49,20.53,38540.0
2019-09-24 12:00:00,20.53,20.58,20.53,20.57,61088.0,20.53,20.58,20.53,20.57,61088.0
2019-09-24 12:10:00,20.57,20.59,20.55,20.55,53992.0,20.57,20.59,20.55,20.55,53992.0
2019-09-24 12:20:00,20.55,20.56,20.45,20.47,48936.0,20.55,20.56,20.45,20.47,48936.0
2019-09-24 12:30:00,20.46,20.47,20.4,20.41,45188.0,20.46,20.47,20.4,20.41,45188.0
2019-09-24 12:40:00,20.41,20.44,20.37,20.43,215072.0,20.41,20.44,20.37,20.43,215072.0
2019-09-24 12:50:00,20.43,20.43,20.37,20.4,104536.0,20.43,20.43,20.37,20.4,104536.0
2019-09-24 13:00:00,20.4,20.46,20.39,20.45,70168.0,20.4,20.46,20.39,20.45,70168.0
2019-09-24 13:10:00,20.44,20.45,20.41,20.43,49344.0,20.44,20.45,20.41,20.43,49344.0
2019-09-24 13:20:00,20.43,20.43,20.39,20.41,34392.0,20.43,20.43,20.39,20.41,34392.0
2019-09-24 13:30:00,20.41,20.45,20.41,20.43,38000.0,20.41,20.45,20.41,20.43,38000.0
2019-09-24 13:40:00,20.44,20.46,20.43,20.45,29772.0,20.44,20.46,20.43,20.45,29772.0
2019-09-24 13:50:00,20.45,20.46,20.41,20.43,37796.0,20.45,20.46,20.41,20.43,37796.0
2019-09-24 14:00:00,20.43,20.43,20.39,20.41,43860.0,20.43,20.43,20.39,20.41,43860.0
2019-09-24 14:10:00,20.4,20.54,20.39,20.51,115700.0,20.4,20.54,20.39,20.51,115700.0
2019-09-24 14:20:00,20.51,20.51,20.49,20.5,54996.0,20.51,20.51,20.49,20.5,54996.0
2019-09-24 14:30:00,20.5,20.51,20.45,20.46,47004.0,20.5,20.51,20.45,20.46,47004.0
2019-09-24 14:40:00,20.46,20.48,20.44,20.47,98688.0,20.46,20.48,20.44,20.47,98688.0
2019-09-24 14:50:00,20.48,20.5,20.47,20.48,66616.0,20.48,20.5,20.47,20.48,66616.0
2019-09-24 15:00:00,20.48,20.48,20.45,20.47,38576.0,20.48,20.48,20.45,20.47,38576.0
2019-09-24 15:10:00,20.47,20.49,20.46,20.48,57948.0,20.47,20.49,20.46,20.48,57948.0
2019-09-24 15:20:00,20.48,20.48,20.42,20.43,97780.0,20.48,20.48,20.42,20.43,97780.0
2019-09-24 15:30:00,20.43,20.43,20.41,20.43,76476.0,20.43,20.43,20.41,20.43,76476.0
2019-09-24 15:40:00,20.43,20.44,20.41,20.43,205224.0,20.43,20.44,20.41,20.43,205224.0
2019-09-24 15:50:00,20.43,20.44,20.4,20.43,449836.0,20.43,20.44,20.4,20.43,449836.0
2019-09-25 09:30:00,20.4,20.5,20.4,20.41,51884.0,20.4,20.5,20.4,20.41,51884.0
2019-09-25 09:40:00,20.4,20.45,20.35,20.36,44992.0,20.4,20.45,20.35,20.36,44992.0
2019-09-25 09:50:00,20.36,20.41,20.36,20.4,22264.0,20.36,20.41,20.36,20.4,22264.0
2019-09-25 10:00:00,20.4,20.4,20.29,20.33,203428.0,20.4,20.4,20.29,20.33,203428.0
2019-09-25 10:10:00,20.34,20.34,20.25,20.27,187844.0,20.34,20.34,20.25,20.27,187844.0
2019-09-25 10:20:00,20.27,20.27,20.21,20.26,68928.0,20.27,20.27,20.21,20.26,68928.0
2019-09-25 10:30:00,20.27,20.32,20.27,20.3,27600.0,20.27,20.32,20.27,20.3,27600.0
2019-09-25 10:40:00,20.29,20.31,20.25,20.26,39108.0,20.29,20.31,20.25,20.26,39108.0
2019-09-25 10:50:00,20.26,20.3,20.25,20.26,55924.0,20.26,20.3,20.25,20.26,55924.0
2019-09-25 11:00:00,20.26,20.29,20.24,20.25,48440.0,20.26,20.29,20.24,20.25,48440.0
2019-09-25 11:10:00,20.26,20.27,20.23,20.23,46584.0,20.26,20.27,20.23,20.23,46584.0
2019-09-25 11:20:00,20.24,20.25,20.21,20.22,28412.0,20.24,20.25,20.21,20.22,28412.0
2019-09-25 11:30:00,20.22,20.22,20.17,20.18,50800.0,20.22,20.22,20.17,20.18,50800.0
2019-09-25 11:40:00,20.19,20.2,20.16,20.17,40160.0,20.19,20.2,20.16,20.17,40160.0
2019-09-25 11:50:00,20.17,20.19,20.16,20.19,47856.0,20.17,20.19,20.16,20.19,47856.0
2019-09-25 12:00:00,20.2,20.24,20.18,20.22,39956.0,20.2,20.24,20.18,20.22,39956.0
2019-09-25 12:10:00,20.22,20.22,20.17,20.18,27676.0,20.22,20.22,20.17,20.18,27676.0
2019-09-25 12:20:00,20.18,20.18,20.13,20.18,58028.0,20.18,20.18,20.13,20.18,58028.0
2019-09-25 12:30:00,20.18,20.19,20.17,20.17,23636.0,20.18,20.19,20.17,20.17,23636.0
2019-09-25 12:40:00,20.17,20.17,20.12,20.15,112536.0,20.17,20.17,20.12,20.15,112536.0
2019-09-25 12:50:00,20.15,20.16,20.14,20.14,32416.0,20.15,20.16,20.14,20.14,32416.0
2019-09-25 13:00:00,20.14,20.18,20.14,20.18,35604.0,20.14,20.18,20.14,20.18,35604.0
2019-09-25 13:10:00,20.18,20.2,20.17,20.18,36704.0,20.18,20.2,20.17,20.18,36704.0
2019-09-25 13:20:00,20.19,20.19,20.18,20.18,23516.0,20.19,20.19,20.18,20.18,23516.0
2019-09-25 13:30:00,20.18,20.18,20.17,20.17,30084.0,20.18,20.18,20.17,20.17,30084.0
2019-09-25 13:40:00,20.17,20.2,20.17,20.19,54768.0,20.17,20.2,20.17,20.19,54768.0
2019-09-25 13:50:00,20.19,20.21,20.16,20.2,71636.0,20.19,20.21,20.16,20.2,71636.0
2019-09-25 14:00:00,20.2,20.24,20.2,20.23,53248.0,20.2,20.24,20.2,20.23,53248.0
2019-09-25 14:10:00,20.23,20.24,20.21,20.24,62604.0,20.23,20.24,20.21,20.24,62604.0
2019-09-25 14:20:00,20.24,20.24,20.22,20.24,132552.0,20.24,20.24,20.22,20.24,132552.0
2019-09-25 14:30:00,20.24,20.24,20.22,20.22,71576.0,20.24,20.24,20.22,20.22,71576.0
2019-09-25 14:40:00,20.22,20.27,20.22,20.27,44644.0,20.22,20.27,20.22,20.27,44644.0
2019-09-25 14:50:00,20.26,20.27,20.25,20.25,87500.0,20.26,20.27,20.25,20.25,87500.0
2019-09-25 15:00:00,20.25,20.28,20.24,20.24,116972.0,20.25,20.28,20.24,20.24,116972.0
2019-09-25 15:10:00,20.24,20.29,20.24,20.26,186868.0,20.24,20.29,20.24,20.26,186868.0
2019-09-25 15:20:00,20.27,20.28,20.26,20.27,75172.0,20.27,20.28,20.26,20.27,75172.0
2019-09-25 15:30:00,20.26,20.27,20.25,20.27,76064.0,20.26,20.27,20.25,20.27,76064.0
2019-09-25 15:40:00,20.27,20.27,20.25,20.27,132588.0,20.27,20.27,20.25,20.27,132588.0
2019-09-25 15:50:00,20.27,20.29,20.25,20.26,265848.0,20.27,20.29,20.25,20.26,265848.0
2019-09-26 09:30:00,20.29,20.35,20.25,20.26,91080.0,20.29,20.35,20.25,20.26,91080.0
2019-09-26 09:40:00,20.25,20.25,20.2,20.22,58840.0,20.25,20.25,20.2,20.22,58840.0
2019-09-26 09:50:00,20.22,20.26,20.22,20.26,64088.0,20.22,20.26,20.22,20.26,64088.0
2019-09-26 10:00:00,20.25,20.27,20.14,20.15,237780.0,20.25,20.27,20.14,20.15,237780.0
2019-09-26 10:10:00,20.15,20.16,20.11,20.11,157088.0,20.15,20.16,20.11,20.11,157088.0
2019-09-26 10:20:00,20.1,20.15,20.05,20.15,227780.0,20.1,20.15,20.05,20.15,227780.0
2019-09-26 10:30:00,20.15,20.21,20.13,20.14,79984.0,20.15,20.21,20.13,20.14,79984.0
2019-09-26 10:40:00,20.15,20.18,20.15,20.15,83992.0,20.15,20.18,20.15,20.15,83992.0
2019-09-26 10:50:00,20.16,20.2,20.14,20.18,78896.0,20.16,20.2,20.14,20.18,78896.0
2019-09-26 11:00:00,20.17,20.17,20.08,20.14,72696.0,20.17,20.17,20.08,20.14,72696.0
2019-09-26 11:10:00,20.15,20.16,20.12,20.12,28500.0,20.15,20.16,20.12,20.12,28500.0
2019-09-26 11:20:00,20.12,20.2,20.11,20.2,27640.0,20.12,20.2,20.11,20.2,27640.0
2019-09-26 11:30:00,20.19,20.24,20.18,20.22,36760.0,20.19,20.24,20.18,20.22,36760.0
2019-09-26 11:40:00,20.23,20.24,20.22,20.22,21620.0,20.23,20.24,20.22,20.22,21620.0
2019-09-26 11:50:00,20.22,20.22,20.19,20.21,23080.0,20.22,20.22,20.19,20.21,23080.0
2019-09-26 12:00:00,20.21,20.25,20.2,20.25,38088.0,20.21,20.25,20.2,20.25,38088.0
2019-09-26 12:10:00,20.25,20.26,20.24,20.25,55956.0,20.25,20.26,20.24,20.25,55956.0
2019-09-26 12:20:00,20.25,20.3,20.25,20.3,22500.0,20.25,20.3,20.25,20.3,22500.0
2019-09-26 12:30:00,20.29,20.29,20.25,20.27,80312.0,20.29,20.29,20.25,20.27,80312.0
2019-09-26 12:40:00,20.28,20.28,20.26,20.28,32304.0,20.28,20.28,20.26,20.28,32304.0
2019-09-26 12:50:00,20.27,20.28,20.24,20.27,41296.0,20.27,20.28,20.24,20.27,41296.0
2019-09-26 13:00:00,20.27,20.27,20.25,20.27,27780.0,20.27,20.27,20.25,20.27,27780.0
2019-09-26 13:10:00,20.27,20.27,20.25,20.25,13500.0,20.27,20.27,20.25,20.25,13500.0
2019-09-26 13:20:00,20.25,20.25,20.24,20.25,21080.0,20.25,20.25,20.24,20.25,21080.0
2019-09-26 13:30:00,20.25,20.27,20.24,20.26,28436.0,20.25,20.27,20.24,20.26,28436.0
2019-09-26 13:40:00,20.25,20.27,20.25,20.26,22000.0,20.25,20.27,20.25,20.26,22000.0
2019-09-26 13:50:00,20.26,20.28,20.25,20.28,41364.0,20.26,20.28,20.25,20.28,41364.0
2019-09-26 14:00:00,20.29,20.33,20.28,20.33,68000.0,20.29,20.33,20.28,20.33,68000.0
2019-09-26 14:10:00,20.32,20.32,20.26,20.27,77624.0,20.32,20.32,20.26,20.27,77624.0
2019-09-26 14:20:00,20.28,20.29,20.26,20.28,35876.0,20.28,20.29,20.26,20.28,35876.0
2019-09-26 14:30:00,20.29,20.31,20.27,20.28,71176.0,20.29,20.31,20.27,20.28,71176.0
2019-09-26 14:40:00,20.28,20.29,20.25,20.29,42668.0,20.28,20.29,20.25,20.29,42668.0
2019-09-26 14:50:00,20.29,20.29,20.25,20.25,73336.0,20.29,20.29,20.25,20.25,73336.0
2019-09-26 15:00:00,20.25,20.28,20.24,20.24,72032.0,20.25,20.28,20.24,20.24,72032.0
2019-09-26 15:10:00,20.25,20.27,20.24,20.25,46852.0,20.25,20.27,20.24,20.25,46852.0
2019-09-26 15:20:00,20.25,20.27,20.25,20.27,52956.0,20.25,20.27,20.25,20.27,52956.0
2019-09-26 15:30:00,20.27,20.29,20.26,20.27,48352.0,20.27,20.29,20.26,20.27,48352.0
2019-09-26 15:40:00,20.27,20.28,20.24,20.25,96024.0,20.27,20.28,20.24,20.25,96024.0
2019-09-26 15:50:00,20.25,20.25,20.21,20.24,260832.0,20.25,20.25,20.21,20.24,260832.0
2019-09-27 09:30:00,20.24,20.26,20.18,20.18,34780.0,20.24,20.26,20.18,20.18,34780.0
2019-09-27 09:40:00,20.18,20.18,20.11,20.11,34736.0,20.18,20.18,20.11,20.11,34736.0
2019-09-27 09:50:00,20.11,20.12,20.07,20.09,56052.0,20.11,20.12,20.07,20.09,56052.0
2019-09-27 10:00:00,20.09,20.17,20.07,20.16,50284.0,20.09,20.17,20.07,20.16,50284.0
2019-09-27 10:10:00,20.16,20.16,20.13,20.16,23088.0,20.16,20.16,20.13,20.16,23088.0
2019-09-27 10:20:00,20.17,20.18,20.16,20.17,21860.0,20.17,20.18,20.16,20.17,21860.0
2019-09-27 10:30:00,20.18,20.25,20.18,20.24,53908.0,20.18,20.25,20.18,20.24,53908.0
2019-09-27 10:40:00,20.25,20.25,20.23,20.25,104008.0,20.25,20.25,20.23,20.25,104008.0
2019-09-27 10:50:00,20.25,20.27,20.24,20.26,65512.0,20.25,20.27,20.24,20.26,65512.0
2019-09-27 11:00:00,20.26,20.26,20.23,20.25,42248.0,20.26,20.26,20.23,20.25,42248.0
2019-09-27 11:10:00,20.25,20.25,20.23,20.24,16492.0,20.25,20.25,20.23,20.24,16492.0
2019-09-27 11:20:00,20.24,20.24,20.2,20.21,28920.0,20.24,20.24,20.2,20.21,28920.0
2019-09-27 11:30:00,20.21,20.22,20.08,20.12,47024.0,20.21,20.22,20.08,20.12,47024.0
2019-09-27 11:40:00,20.12,20.14,20.11,20.13,17600.0,20.12,20.14,20.11,20.13,17600.0
2019-09-27 11:50:00,20.13,20.2,20.12,20.18,22036.0,20.13,20.2,20.12,20.18,22036.0
2019-09-27 12:00:00,20.17,20.17,20.14,20.16,18520.0,20.17,20.17,20.14,20.16,18520.0
2019-09-27 12:10:00,20.17,20.2,20.14,20.15,31580.0,20.17,20.2,20.14,20.15,31580.0
2019-09-27 12:20:00,20.15,20.15,20.12,20.13,19024.0,20.15,20.15,20.12,20.13,19024.0
2019-09-27 12:30:00,20.12,20.12,20.07,20.07,39852.0,20.12,20.12,20.07,20.07,39852.0
2019-09-27 12:40:00,20.08,20.08,20.01,20.01,54208.0,20.08,20.08,20.01,20.01,54208.0
2019-09-27 12:50:00,20.01,20.01,19.93,19.94,153900.0,20.01,20.01,19.93,19.94,153900.0
2019-09-27 13:00:00,19.93,20.01,19.91,20.01,122396.0,19.93,20.01,19.91,20.01,122396.0
2019-09-27 13:10:00,20.0,20.01,19.97,19.97,68720.0,20.0,20.01,19.97,19.97,68720.0
2019-09-27 13:20:00,19.98,19.98,19.95,19.95,69508.0,19.98,19.98,19.95,19.95,69508.0
2019-09-27 13:30:00,19.95,19.95,19.92,19.95,53276.0,19.95,19.95,19.92,19.95,53276.0
2019-09-27 13:40:00,19.94,19.96,19.92,19.93,42924.0,19.94,19.96,19.92,19.93,42924.0
2019-09-27 13:50:00,19.92,19.97,19.9,19.96,40896.0,19.92,19.97,19.9,19.96,40896.0
2019-09-27 14:00:00,19.96,19.97,19.93,19.93,19532.0,19.96,19.97,19.93,19.93,19532.0
2019-09-27 14:10:00,19.92,19.93,19.9,19.91,52744.0,19.92,19.93,19.9,19.91,52744.0
2019-09-27 14:20:00,19.91,19.94,19.91,19.92,22084.0,19.91,19.94,19.91,19.92,22084.0
2019-09-27 14:30:00,19.93,19.93,19.86,19.86,98508.0,19.93,19.93,19.86,19.86,98508.0
2019-09-27 14:40:00,19.86,19.88,19.85,19.86,29732.0,19.86,19.88,19.85,19.86,29732.0
2019-09-27 14:50:00,19.86,19.86,19.83,19.85,47420.0,19.86,19.86,19.83,19.85,47420.0
2019-09-27 15:00:00,19.85,19.88,19.85,19.85,50404.0,19.85,19.88,19.85,19.85,50404.0
2019-09-27 15:10:00,19.86,19.88,19.85,19.87,61504.0,19.86,19.88,19.85,19.87,61504.0
2019-09-27 15:20:00,19.87,19.88,19.85,19.85,64580.0,19.87,19.88,19.85,19.85,64580.0
2019-09-27 15:30:00,19.84,19.89,19.84,19.89,98588.0,19.84,19.89,19.84,19.89,98588.0
2019-09-27 15:40:00,19.89,19.91,19.88,19.89,113784.0,19.89,19.91,19.88,19.89,113784.0
2019-09-27 15:50:00,19.89,19.93,19.88,19.93,460524.0,19.89,19.93,19.88,19.93,460524.0
2019-09-30 09:30:00,19.93,20.05,19.93,19.94,100224.0,19.93,20.05,19.93,19.94,100224.0
2019-09-30 09:40:00,19.95,19.99,19.93,19.95,46152.0,19.95,19.99,19.93,19.95,46152.0
2019-09-30 09:50:00,19.97,20.0,19.94,19.96,113320.0,19.97,20.0,19.94,19.96,113320.0
2019-09-30 10:00:00,19.97,20.0,19.96,19.97,244636.0,19.97,20.0,19.96,19.97,244636.0
2019-09-30 10:10:00,19.97,20.0,19.95,19.98,58704.0,19.97,20.0,19.95,19.98,58704.0
2019-09-30 10:20:00,19.98,20.0,19.96,19.98,44344.0,19.98,20.0,19.96,19.98,44344.0
2019-09-30 10:30:00,19.98,19.98,19.92,19.92,37452.0,19.98,19.98,19.92,19.92,37452.0
2019-09-30 10:40:00,19.93,19.94,19.9,19.93,29520.0,19.93,19.94,19.9,19.93,29520.0
2019-09-30 10:50:00,19.94,19.96,19.91,19.94,102468.0,19.94,19.96,19.91,19.94,102468.0
2019-09-30 11:00:00,19.94,19.95,19.91,19.95,28896.0,19.94,19.95,19.91,19.95,28896.0
2019-09-30 11:10:00,19.95,19.96,19.93,19.95,41892.0,19.95,19.96,19.93,19.95,41892.0
2019-09-30 11:20:00,19.94,19.98,19.94,19.97,58668.0,19.94,19.98,19.94,19.97,58668.0
2019-09-30 11:30:00,19.97,19.98,19.96,19.97,32400.0,19.97,19.98,19.96,19.97,32400.0
2019-09-30 11:40:00,19.97,19.99,19.96,19.98,123980.0,19.97,19.99,19.96,19.98,123980.0
2019-09-30 11:50:00,19.98,19.98,19.97,19.98,36652.0,19.98,19.98,19.97,19.98,36652.0
2019-09-30 12:00:00,19.98,19.98,19.96,19.97,73800.0,19.98,19.98,19.96,19.97,73800.0
2019-09-30 12:10:00,19.97,20.0,19.97,20.0,35060.0,19.97,20.0,19.97,20.0,35060.0
2019-09-30 12:20:00,20.0,20.0,19.99,20.0,47320.0,20.0,20.0,19.99,20.0,47320.0
2019-09-30 12:30:00,20.0,20.0,19.99,20.0,66360.0,20.0,20.0,19.99,20.0,66360.0
2019-09-30 12:40:00,20.0,20.02,20.0,20.01,64200.0,20.0,20.02,20.0,20.01,64200.0
2019-09-30 12:50:00,20.02,20.02,20.0,20.0,23812.0,20.02,20.02,20.0,20.0,23812.0
2019-09-30 13:00:00,20.0,20.0,20.0,20.0,27824.0,20.0,20.0,20.0,20.0,27824.0
2019-09-30 13:10:00,20.0,20.03,19.99,20.0,50112.0,20.0,20.03,19.99,20.0,50112.0
2019-09-30 13:20:00,20.0,20.02,20.0,20.0,30784.0,20.0,20.02,20.0,20.0,30784.0
2019-09-30 13:30:00,20.0,20.01,19.99,20.0,34188.0,20.0,20.01,19.99,20.0,34188.0
2019-09-30 13:40:00,20.0,20.05,20.0,20.05,24560.0,20.0,20.05,20.0,20.05,24560.0
2019-09-30 13:50:00,20.05,20.06,20.04,20.04,30340.0,20.05,20.06,20.04,20.04,30340.0
2019-09-30 14:00:00,20.05,20.05,20.03,20.04,41020.0,20.05,20.05,20.03,20.04,41020.0
2019-09-30 14:10:00,20.05,20.05,20.04,20.04,47700.0,20.05,20.05,20.04,20.04,47700.0
2019-09-30 14:20:00,20.04,20.09,20.04,20.09,66092.0,20.04,20.09,20.04,20.09,66092.0
2019-09-30 14:30:00,20.09,20.09,20.06,20.06,28796.0,20.09,20.09,20.06,20.06,28796.0
2019-09-30 14:40:00,20.06,20.09,20.06,20.08,25180.0,20.06,20.09,20.06,20.08,25180.0
2019-09-30 14:50:00,20.08,20.11,20.08,20.1,39504.0,20.08,20.11,20.08,20.1,39504.0
2019-09-30 15:00:00,20.1,20.11,20.08,20.09,41116.0,20.1,20.11,20.08,20.09,41116.0
2019-09-30 15:10:00,20.1,20.11,20.08,20.11,66348.0,20.1,20.11,20.08,20.11,66348.0
2019-09-30 15:20:00,20.1,20.11,20.09,20.1,47072.0,20.1,20.11,20.09,20.1,47072.0
2019-09-30 15:30:00,20.1,20.1,20.05,20.07,92132.0,20.1,20.1,20.05,20.07,92132.0
2019-09-30 15:40:00,20.07,20.09,20.06,20.07,104864.0,20.07,20.09,20.06,20.07,104864.0
2019-09-30 15:50:00,20.07,20.12,20.07,20.08,311280.0,20.07,20.12,20.07,20.08,311280.0
2019-10-01 09:30:00,20.08,20.25,20.03,20.06,155096.0,20.08,20.25,20.03,20.06,155096.0
2019-10-01 09:40:00,20.06,20.19,20.01,20.16,223172.0,20.06,20.19,20.01,20.16,223172.0
2019-10-01 09:50:00,20.16,20.24,20.16,20.22,66496.0,20.16,20.24,20.16,20.22,66496.0
2019-10-01 10:00:00,20.22,20.22,20.11,20.11,142064.0,20.22,20.22,20.11,20.11,142064.0
2019-10-01 10:10:00,20.11,20.13,20.08,20.11,119232.0,20.11,20.13,20.08,20.11,119232.0
2019-10-01 10:20:00,20.1,20.12,20.04,20.12,126448.0,20.1,20.12,20.04,20.12,126448.0
2019-10-01 10:30:00,20.11,20.19,20.11,20.18,205596.0,20.11,20.19,20.11,20.18,205596.0
2019-10-01 10:40:00,20.18,20.19,20.11,20.13,257220.0,20.18,20.19,20.11,20.13,257220.0
2019-10-01 10:50:00,20.13,20.22,20.12,20.18,77208.0,20.13,20.22,20.12,20.18,77208.0
2019-10-01 11:00:00,20.18,20.21,20.15,20.2,57652.0,20.18,20.21,20.15,20.2,57652.0
2019-10-01 11:10:00,20.2,20.22,20.15,20.17,127740.0,20.2,20.22,20.15,20.17,127740.0
2019-10-01 11:20:00,20.18,20.2,20.15,20.18,63184.0,20.18,20.2,20.15,20.18,63184.0
2019-10-01 11:30:00,20.18,20.2,20.16,20.16,33148.0,20.18,20.2,20.16,20.16,33148.0
2019-10-01 11:40:00,20.16,20.16,20.14,20.14,27184.0,20.16,20.16,20.14,20.14,27184.0
2019-10-01 11:50:00,20.14,20.17,20.12,20.13,39756.0,20.14,20.17,20.12,20.13,39756.0
2019-10-01 12:00:00,20.13,20.15,20.1,20.15,254712.0,20.13,20.15,20.1,20.15,254712.0
2019-10-01 12:10:00,20.15,20.18,20.11,20.15,125068.0,20.15,20.18,20.11,20.15,125068.0
2019-10-01 12:20:00,20.16,20.19,20.15,20.17,47436.0,20.16,20.19,20.15,20.17,47436.0
2019-10-01 12:30:00,20.18,20.24,20.17,20.23,96360.0,20.18,20.24,20.17,20.23,96360.0
2019-10-01 12:40:00,20.23,20.27,20.23,20.25,82788.0,20.23,20.27,20.23,20.25,82788.0
2019-10-01 12:50:00,20.26,20.26,20.22,20.22,38472.0,20.26,20.26,20.22,20.22,38472.0
2019-10-01 13:00:00,20.23,20.23,20.19,20.21,54820.0,20.23,20.23,20.19,20.21,54820.0
2019-10-01 13:10:00,20.2,20.21,20.18,20.19,39692.0,20.2,20.21,20.18,20.19,39692.0
2019-10-01 13:20:00,20.2,20.2,20.16,20.16,30832.0,20.2,20.2,20.16,20.16,30832.0
2019-10-01 13:30:00,20.15,20.16,20.12,20.12,34248.0,20.15,20.16,20.12,20.12,34248.0
2019-10-01 13:40:00,20.12,20.14,20.11,20.13,173576.0,20.12,20.14,20.11,20.13,173576.0
2019-10-01 13:50:00,20.13,20.13,20.09,20.1,39060.0,20.13,20.13,20.09,20.1,39060.0
2019-10-01 14:00:00,20.09,20.13,20.08,20.08,304816.0,20.09,20.13,20.08,20.08,304816.0
2019-10-01 14:10:00,20.08,20.09,20.06,20.08,155840.0,20.08,20.09,20.06,20.08,155840.0
2019-10-01 14:20:00,20.07,20.09,20.0,20.04,848392.0,20.07,20.09,20.0,20.04,848392.0
2019-10-01 14:30:00,20.05,20.06,20.04,20.04,603572.0,20.05,20.06,20.04,20.04,603572.0
2019-10-01 14:40:00,20.04,20.05,20.02,20.02,121004.0,20.04,20.05,20.02,20.02,121004.0
2019-10-01 14:50:00,20.02,20.03,20.0,20.0,127928.0,20.02,20.03,20.0,20.0,127928.0
2019-10-01 15:00:00,20.01,20.02,19.98,20.01,33788.0,20.01,20.02,19.98,20.01,33788.0
2019-10-01 15:10:00,20.0,20.0,19.95,19.96,35524.0,20.0,20.0,19.95,19.96,35524.0
2019-10-01 15:20:00,19.96,19.98,19.94,19.95,122776.0,19.96,19.98,19.94,19.95,122776.0
2019-10-01 15:30:00,19.95,19.95,19.91,19.91,97984.0,19.95,19.95,19.91,19.91,97984.0
2019-10-01 15:40:00,19.91,19.92,19.89,19.9,605156.0,19.91,19.92,19.89,19.9,605156.0
2019-10-01 15:50:00,19.91,19.92,19.88,19.88,413844.0,19.91,19.92,19.88,19.88,413844.0
2019-10-02 09:30:00,19.84,19.84,19.63,19.66,247972.0,19.84,19.84,19.63,19.66,247972.0
2019-10-02 09:40:00,19.64,19.67,19.52,19.61,197932.0,19.64,19.67,19.52,19.61,197932.0
2019-10-02 09:50:00,19.61,19.62,19.54,19.58,122340.0,19.61,19.62,19.54,19.58,122340.0
2019-10-02 10:00:00,19.57,19.57,19.47,19.51,165072.0,19.57,19.57,19.47,19.51,165072.0
2019-10-02 10:10:00,19.5,19.56,19.49,19.51,270356.0,19.5,19.56,19.49,19.51,270356.0
2019-10-02 10:20:00,19.51,19.53,19.46,19.48,746920.0,19.51,19.53,19.46,19.48,746920.0
2019-10-02 10:30:00,19.47,19.48,19.35,19.39,141760.0,19.47,19.48,19.35,19.39,141760.0
2019-10-02 10:40:00,19.39,19.4,19.3,19.39,166976.0,19.39,19.4,19.3,19.39,166976.0
2019-10-02 10:50:00,19.39,19.45,19.35,19.43,84704.0,19.39,19.45,19.35,19.43,84704.0
2019-10-02 11:00:00,19.42,19.47,19.41,19.45,78952.0,19.42,19.47,19.41,19.45,78952.0
2019-10-02 11:10:00,19.45,19.45,19.39,19.43,66376.0,19.45,19.45,19.39,19.43,66376.0
2019-10-02 11:20:00,19.45,19.47,19.39,19.39,228348.0,19.45,19.47,19.39,19.39,228348.0
2019-10-02 11:30:00,19.4,19.4,19.35,19.38,71548.0,19.4,19.4,19.35,19.38,71548.0
2019-10-02 11:40:00,19.39,19.43,19.36,19.37,123312.0,19.39,19.43,19.36,19.37,123312.0
2019-10-02 11:50:00,19.38,19.41,19.36,19.38,90576.0,19.38,19.41,19.36,19.38,90576.0
2019-10-02 12:00:00,19.37,19.38,19.34,19.36,48336.0,19.37,19.38,19.34,19.36,48336.0
2019-10-02 12:10:00,19.36,19.36,19.3,19.31,60524.0,19.36,19.36,19.3,19.31,60524.0
2019-10-02 12:20:00,19.31,19.32,19.28,19.3,110704.0,19.31,19.32,19.28,19.3,110704.0
2019-10-02 12:30:00,19.3,19.31,19.29,19.3,59576.0,19.3,19.31,19.29,19.3,59576.0
2019-10-02 12:40:00,19.3,19.31,19.23,19.25,85564.0,19.3,19.31,19.23,19.25,85564.0
2019-10-02 12:50:00,19.24,19.27,19.21,19.27,52140.0,19.24,19.27,19.21,19.27,52140.0
2019-10-02 13:00:00,19.27,19.33,19.25,19.33,108132.0,19.27,19.33,19.25,19.33,108132.0
2019-10-02 13:10:00,19.34,19.35,19.31,19.32,85936.0,19.34,19.35,19.31,19.32,85936.0
2019-10-02 13:20:00,19.31,19.36,19.31,19.35,40904.0,19.31,19.36,19.31,19.35,40904.0
2019-10-02 13:30:00,19.35,19.36,19.32,19.34,33216.0,19.35,19.36,19.32,19.34,33216.0
2019-10-02 13:40:00,19.34,19.36,19.31,19.31,39104.0,19.34,19.36,19.31,19.31,39104.0
2019-10-02 13:50:00,19.31,19.35,19.3,19.34,52724.0,19.31,19.35,19.3,19.34,52724.0
2019-10-02 14:00:00,19.34,19.39,19.33,19.38,71860.0,19.34,19.39,19.33,19.38,71860.0
2019-10-02 14:10:00,19.38,19.43,19.38,19.41,87796.0,19.38,19.43,19.38,19.41,87796.0
2019-10-02 14:20:00,19.41,19.43,19.41,19.41,34412.0,19.41,19.43,19.41,19.41,34412.0
2019-10-02 14:30:00,19.41,19.44,19.39,19.41,126948.0,19.41,19.44,19.39,19.41,126948.0
2019-10-02 14:40:00,19.41,19.43,19.4,19.42,96996.0,19.41,19.43,19.4,19.42,96996.0
2019-10-02 14:50:00,19.41,19.44,19.4,19.43,163968.0,19.41,19.44,19.4,19.43,163968.0
2019-10-02 15:00:00,19.43,19.43,19.37,19.39,70892.0,19.43,19.43,19.37,19.39,70892.0
2019-10-02 15:10:00,19.41,19.43,19.39,19.41,134752.0,19.41,19.43,19.39,19.41,134752.0
2019-10-02 15:20:00,19.41,19.45,19.39,19.4,247284.0,19.41,19.45,19.39,19.4,247284.0
2019-10-02 15:30:00,19.39,19.41,19.37,19.39,95724.0,19.39,19.41,19.37,19.39,95724.0
2019-10-02 15:40:00,19.4,19.42,19.35,19.35,142924.0,19.4,19.42,19.35,19.35,142924.0
2019-10-02 15:50:00,19.35,19.42,19.33,19.35,669236.0,19.35,19.42,19.33,19.35,669236.0
2019-10-03 09:30:00,19.33,19.64,19.28,19.42,81716.0,19.33,19.64,19.28,19.42,81716.0
2019-10-03 09:40:00,19.42,19.43,19.38,19.39,91812.0,19.42,19.43,19.38,19.39,91812.0
2019-10-03 09:50:00,19.38,19.41,19.37,19.37,56008.0,19.38,19.41,19.37,19.37,56008.0
2019-10-03 10:00:00,19.36,19.37,19.1,19.16,232992.0,19.36,19.37,19.1,19.16,232992.0
2019-10-03 10:10:00,19.16,19.18,19.09,19.16,159952.0,19.16,19.18,19.09,19.16,159952.0
2019-10-03 10:20:00,19.16,19.17,19.11,19.11,936816.0,19.16,19.17,19.11,19.11,936816.0
2019-10-03 10:30:00,19.1,19.17,19.1,19.12,527568.0,19.1,19.17,19.1,19.12,527568.0
2019-10-03 10:40:00,19.12,19.13,19.09,19.12,569568.0,19.12,19.13,19.09,19.12,569568.0
2019-10-03 10:50:00,19.13,19.17,19.11,19.13,966904.0,19.13,19.17,19.11,19.13,966904.0
2019-10-03 11:00:00,19.13,19.15,19.11,19.15,645860.0,19.13,19.15,19.11,19.15,645860.0
2019-10-03 11:10:00,19.15,19.36,19.14,19.34,3352560.0,19.15,19.36,19.14,19.34,3352560.0
2019-10-03 11:20:00,19.34,19.41,19.32,19.41,1590024.0,19.34,19.41,19.32,19.41,1590024.0
2019-10-03 11:30:00,19.41,19.44,19.39,19.43,143856.0,19.41,19.44,19.39,19.43,143856.0
2019-10-03 11:40:00,19.43,19.47,19.4,19.41,708076.0,19.43,19.47,19.4,19.41,708076.0
2019-10-03 11:50:00,19.41,19.44,19.33,19.42,80776.0,19.41,19.44,19.33,19.42,80776.0
2019-10-03 12:00:00,19.42,19.43,19.35,19.37,186332.0,19.42,19.43,19.35,19.37,186332.0
2019-10-03 12:10:00,19.36,19.4,19.31,19.31,90800.0,19.36,19.4,19.31,19.31,90800.0
2019-10-03 12:20:00,19.3,19.34,19.27,19.34,54760.0,19.3,19.34,19.27,19.34,54760.0
2019-10-03 12:30:00,19.34,19.36,19.33,19.34,34188.0,19.34,19.36,19.33,19.34,34188.0
2019-10-03 12:40:00,19.34,19.35,19.32,19.33,53576.0,19.34,19.35,19.32,19.33,53576.0
2019-10-03 12:50:00,19.33,19.36,19.31,19.35,47728.0,19.33,19.36,19.31,19.35,47728.0
2019-10-03 13:00:00,19.35,19.36,19.34,19.36,32992.0,19.35,19.36,19.34,19.36,32992.0
2019-10-03 13:10:00,19.36,19.41,19.35,19.39,63836.0,19.36,19.41,19.35,19.39,63836.0
2019-10-03 13:20:00,19.39,19.41,19.36,19.41,74372.0,19.39,19.41,19.36,19.41,74372.0
2019-10-03 13:30:00,19.42,19.5,19.42,19.49,273176.0,19.42,19.5,19.42,19.49,273176.0
2019-10-03 13:40:00,19.5,19.57,19.5,19.57,120640.0,19.5,19.57,19.5,19.57,120640.0
2019-10-03 13:50:00,19.57,19.66,19.55,19.56,501916.0,19.57,19.66,19.55,19.56,501916.0
2019-10-03 14:00:00,19.56,19.58,19.52,19.58,69000.0,19.56,19.58,19.52,19.58,69000.0
2019-10-03 14:10:00,19.58,19.62,19.57,19.62,254632.0,19.58,19.62,19.57,19.62,254632.0
2019-10-03 14:20:00,19.62,19.72,19.61,19.71,212924.0,19.62,19.72,19.61,19.71,212924.0
2019-10-03 14:30:00,19.71,19.73,19.69,19.7,103876.0,19.71,19.73,19.69,19.7,103876.0
2019-10-03 14:40:00,19.71,19.75,19.71,19.75,88220.0,19.71,19.75,19.71,19.75,88220.0
2019-10-03 14:50:00,19.75,19.78,19.75,19.75,116228.0,19.75,19.78,19.75,19.75,116228.0
2019-10-03 15:00:00,19.75,19.77,19.75,19.77,110976.0,19.75,19.77,19.75,19.77,110976.0
2019-10-03 15:10:00,19.77,19.79,19.74,19.75,188232.0,19.77,19.79,19.74,19.75,188232.0
2019-10-03 15:20:00,19.75,19.78,19.74,19.76,120712.0,19.75,19.78,19.74,19.76,120712.0
2019-10-03 15:30:00,19.75,19.78,19.75,19.78,194088.0,19.75,19.78,19.75,19.78,194088.0
2019-10-03 15:40:00,19.78,19.81,19.77,19.77,189540.0,19.78,19.81,19.77,19.77,189540.0
2019-10-03 15:50:00,19.77,19.82,19.76,19.81,536916.0,19.77,19.82,19.76,19.81,536916.0
2019-10-04 09:30:00,19.94,20.19,19.93,20.19,320756.0,19.94,20.19,19.93,20.19,320756.0
2019-10-04 09:40:00,20.17,20.18,20.01,20.05,122064.0,20.17,20.18,20.01,20.05,122064.0
2019-10-04 09:50:00,20.06,20.14,20.0,20.11,102708.0,20.06,20.14,20.0,20.11,102708.0
2019-10-04 10:00:00,20.11,20.17,20.11,20.11,65572.0,20.11,20.17,20.11,20.11,65572.0
2019-10-04 10:10:00,20.12,20.12,20.07,20.1,65956.0,20.12,20.12,20.07,20.1,65956.0
2019-10-04 10:20:00,20.1,20.14,20.09,20.1,51840.0,20.1,20.14,20.09,20.1,51840.0
2019-10-04 10:30:00,20.09,20.1,20.01,20.01,36748.0,20.09,20.1,20.01,20.01,36748.0
2019-10-04 10:40:00,20.02,20.02,19.97,19.98,47592.0,20.02,20.02,19.97,19.98,47592.0
2019-10-04 10:50:00,19.99,20.01,19.94,19.94,114204.0,19.99,20.01,19.94,19.94,114204.0
2019-10-04 11:00:00,19.94,19.96,19.9,19.93,230160.0,19.94,19.96,19.9,19.93,230160.0
2019-10-04 11:10:00,19.94,19.98,19.91,19.91,170860.0,19.94,19.98,19.91,19.91,170860.0
2019-10-04 11:20:00,19.91,19.91,19.87,19.89,145684.0,19.91,19.91,19.87,19.89,145684.0
2019-10-04 11:30:00,19.89,19.92,19.88,19.9,85336.0,19.89,19.92,19.88,19.9,85336.0
2019-10-04 11:40:00,19.9,19.91,19.89,19.91,39708.0,19.9,19.91,19.89,19.91,39708.0
2019-10-04 11:50:00,19.91,19.92,19.89,19.91,66400.0,19.91,19.92,19.89,19.91,66400.0
2019-10-04 12:00:00,19.91,19.97,19.9,19.92,135032.0,19.91,19.97,19.9,19.92,135032.0
2019-10-04 12:10:00,19.93,19.97,19.92,19.96,88088.0,19.93,19.97,19.92,19.96,88088.0
2019-10-04 12:20:00,19.96,20.0,19.96,20.0,79720.0,19.96,20.0,19.96,20.0,79720.0
2019-10-04 12:30:00,20.0,20.05,20.0,20.03,95684.0,20.0,20.05,20.0,20.03,95684.0
2019-10-04 12:40:00,20.03,20.03,19.98,20.0,98312.0,20.03,20.03,19.98,20.0,98312.0
2019-10-04 12:50:00,20.0,20.02,20.0,20.0,61692.0,20.0,20.02,20.0,20.0,61692.0
2019-10-04 13:00:00,20.0,20.01,19.99,19.99,48696.0,20.0,20.01,19.99,19.99,48696.0
2019-10-04 13:10:00,19.99,20.0,19.97,19.98,15972.0,19.99,20.0,19.97,19.98,15972.0
2019-10-04 13:20:00,19.98,20.0,19.98,20.0,42768.0,19.98,20.0,19.98,20.0,42768.0
2019-10-04 13:30:00,20.0,20.03,20.0,20.02,38720.0,20.0,20.03,20.0,20.02,38720.0
2019-10-04 13:40:00,20.01,20.02,20.0,20.0,46024.0,20.01,20.02,20.0,20.0,46024.0
2019-10-04 13:50:00,20.0,20.0,19.99,20.0,83260.0,20.0,20.0,19.99,20.0,83260.0
2019-10-04 14:00:00,20.0,20.0,19.98,19.99,45960.0,20.0,20.0,19.98,19.99,45960.0
2019-10-04 14:10:00,19.99,20.0,19.99,19.99,62996.0,19.99,20.0,19.99,19.99,62996.0
2019-10-04 14:20:00,19.99,20.0,19.98,19.99,94028.0,19.99,20.0,19.98,19.99,94028.0
2019-10-04 14:30:00,19.99,20.0,19.99,20.0,91920.0,19.99,20.0,19.99,20.0,91920.0
2019-10-04 14:40:00,20.0,20.01,19.99,19.99,85116.0,20.0,20.01,19.99,19.99,85116.0
2019-10-04 14:50:00,19.99,20.0,19.99,19.99,167852.0,19.99,20.0,19.99,19.99,167852.0
2019-10-04 15:00:00,20.0,20.02,19.99,20.02,76904.0,20.0,20.02,19.99,20.02,76904.0
2019-10-04 15:10:00,20.03,20.04,20.0,20.02,72168.0,20.03,20.04,20.0,20.02,72168.0
2019-10-04 15:20:00,20.02,20.02,20.0,20.0,129624.0,20.02,20.02,20.0,20.0,129624.0
2019-10-04 15:30:00,20.01,20.02,20.0,20.0,113928.0,20.01,20.02,20.0,20.0,113928.0
2019-10-04 15:40:00,20.0,20.0,19.99,20.0,164156.0,20.0,20.0,19.99,20.0,164156.0
2019-10-04 15:50:00,20.0,20.0,19.98,20.0,531752.0,20.0,20.0,19.98,20.0,531752.0
2019-10-07 09:30:00,19.89,19.98,19.89,19.9,73440.0,19.89,19.98,19.89,19.9,73440.0
2019-10-07 09:40:00,19.91,19.93,19.9,19.9,22780.0,19.91,19.93,19.9,19.9,22780.0
2019-10-07 09:50:00,19.9,19.91,19.86,19.86,68468.0,19.9,19.91,19.86,19.86,68468.0
2019-10-07 10:00:00,19.86,19.93,19.86,19.9,121800.0,19.86,19.93,19.86,19.9,121800.0
2019-10-07 10:10:00,19.9,19.93,19.9,19.9,27108.0,19.9,19.93,19.9,19.9,27108.0
2019-10-07 10:20:00,19.91,19.96,19.91,19.94,26000.0,19.91,19.96,19.91,19.94,26000.0
2019-10-07 10:30:00,19.93,19.98,19.9,19.92,72332.0,19.93,19.98,19.9,19.92,72332.0
2019-10-07 10:40:00,19.92,19.94,19.9,19.93,101244.0,19.92,19.94,19.9,19.93,101244.0
2019-10-07 10:50:00,19.92,19.97,19.92,19.97,42176.0,19.92,19.97,19.92,19.97,42176.0
2019-10-07 11:00:00,19.96,19.97,19.93,19.96,30944.0,19.96,19.97,19.93,19.96,30944.0
2019-10-07 11:10:00,19.95,19.95,19.91,19.94,21408.0,19.95,19.95,19.91,19.94,21408.0
2019-10-07 11:20:00,19.95,19.95,19.93,19.93,22516.0,19.95,19.95,19.93,19.93,22516.0
2019-10-07 11:30:00,19.93,19.95,19.93,19.95,17992.0,19.93,19.95,19.93,19.95,17992.0
2019-10-07 11:40:00,19.93,19.95,19.93,19.95,10248.0,19.93,19.95,19.93,19.95,10248.0
2019-10-07 11:50:00,19.95,19.97,19.95,19.97,29640.0,19.95,19.97,19.95,19.97,29640.0
2019-10-07 12:00:00,19.97,19.98,19.95,19.97,18140.0,19.97,19.98,19.95,19.97,18140.0
2019-10-07 12:10:00,19.97,19.98,19.95,19.95,45920.0,19.97,19.98,19.95,19.95,45920.0
2019-10-07 12:20:00,19.96,19.97,19.95,19.96,33368.0,19.96,19.97,19.95,19.96,33368.0
2019-10-07 12:30:00,19.96,19.99,19.95,19.98,19540.0,19.96,19.99,19.95,19.98,19540.0
2019-10-07 12:40:00,19.99,20.01,19.99,20.0,100068.0,19.99,20.01,19.99,20.0,100068.0
2019-10-07 12:50:00,20.0,20.01,19.99,20.0,19616.0,20.0,20.01,19.99,20.0,19616.0
2019-10-07 13:00:00,19.99,20.01,19.98,19.98,20584.0,19.99,20.01,19.98,19.98,20584.0
2019-10-07 13:10:00,19.98,19.99,19.97,19.99,46656.0,19.98,19.99,19.97,19.99,46656.0
2019-10-07 13:20:00,19.99,20.02,19.99,20.01,21532.0,19.99,20.02,19.99,20.01,21532.0
2019-10-07 13:30:00,20.01,20.04,19.99,20.01,206356.0,20.01,20.04,19.99,20.01,206356.0
2019-10-07 13:40:00,20.02,20.02,20.0,20.01,32096.0,20.02,20.02,20.0,20.01,32096.0
2019-10-07 13:50:00,20.01,20.06,20.0,20.04,24692.0,20.01,20.06,20.0,20.04,24692.0
2019-10-07 14:00:00,20.05,20.05,20.0,20.01,17892.0,20.05,20.05,20.0,20.01,17892.0
2019-10-07 14:10:00,20.01,20.01,19.99,20.0,52376.0,20.01,20.01,19.99,20.0,52376.0
2019-10-07 14:20:00,20.0,20.0,19.97,20.0,28180.0,20.0,20.0,19.97,20.0,28180.0
2019-10-07 14:30:00,20.0,20.0,19.95,19.96,29764.0,20.0,20.0,19.95,19.96,29764.0
2019-10-07 14:40:00,19.96,19.96,19.93,19.94,18712.0,19.96,19.96,19.93,19.94,18712.0
2019-10-07 14:50:00,19.95,19.96,19.91,19.94,83864.0,19.95,19.96,19.91,19.94,83864.0
2019-10-07 15:00:00,19.94,19.97,19.93,19.96,35896.0,19.94,19.97,19.93,19.96,35896.0
2019-10-07 15:10:00,19.95,19.98,19.93,19.97,22008.0,19.95,19.98,19.93,19.97,22008.0
2019-10-07 15:20:00,19.98,19.98,19.94,19.97,40384.0,19.98,19.98,19.94,19.97,40384.0
2019-10-07 15:30:00,19.96,19.97,19.93,19.94,32296.0,19.96,19.97,19.93,19.94,32296.0
2019-10-07 15:40:00,19.94,19.95,19.92,19.93,47756.0,19.94,19.95,19.92,19.93,47756.0
2019-10-07 15:50:00,19.92,19.98,19.9,19.94,244104.0,19.92,19.98,19.9,19.94,244104.0
2019-10-08 09:30:00,19.84,19.85,19.73,19.82,85824.0,19.84,19.85,19.73,19.82,85824.0
2019-10-08 09:40:00,19.79,19.85,19.79,19.85,37320.0,19.79,19.85,19.79,19.85,37320.0
2019-10-08 09:50:00,19.84,19.87,19.81,19.86,70788.0,19.84,19.87,19.81,19.86,70788.0
2019-10-08 10:00:00,19.86,19.86,19.77,19.81,75492.0,19.86,19.86,19.77,19.81,75492.0
2019-10-08 10:10:00,19.81,19.88,19.78,19.88,52836.0,19.81,19.88,19.78,19.88,52836.0
2019-10-08 10:20:00,19.88,19.93,19.86,19.93,73028.0,19.88,19.93,19.86,19.93,73028.0
2019-10-08 10:30:00,19.94,20.0,19.91,20.0,199128.0,19.94,20.0,19.91,20.0,199128.0
2019-10-08 10:40:00,20.0,20.0,19.95,19.97,83588.0,20.0,20.0,19.95,19.97,83588.0
2019-10-08 10:50:00,19.98,20.04,19.94,20.02,79856.0,19.98,20.04,19.94,20.02,79856.0
2019-10-08 11:00:00,20.03,20.04,20.0,20.01,66392.0,20.03,20.04,20.0,20.01,66392.0
2019-10-08 11:10:00,20.01,20.05,20.0,20.02,40072.0,20.01,20.05,20.0,20.02,40072.0
2019-10-08 11:20:00,20.01,20.02,19.98,19.98,73272.0,20.01,20.02,19.98,19.98,73272.0
2019-10-08 11:30:00,19.98,19.98,19.93,19.96,35360.0,19.98,19.98,19.93,19.96,35360.0
2019-10-08 11:40:00,19.97,19.97,19.94,19.95,71772.0,19.97,19.97,19.94,19.95,71772.0
2019-10-08 11:50:00,19.96,19.98,19.93,19.97,121628.0,19.96,19.98,19.93,19.97,121628.0
2019-10-08 12:00:00,19.97,20.03,19.97,20.03,77624.0,19.97,20.03,19.97,20.03,77624.0
2019-10-08 12:10:00,20.03,20.08,20.03,20.06,31988.0,20.03,20.08,20.03,20.06,31988.0
2019-10-08 12:20:00,20.07,20.09,20.06,20.08,31836.0,20.07,20.09,20.06,20.08,31836.0
2019-10-08 12:30:00,20.08,20.08,20.06,20.06,38472.0,20.08,20.08,20.06,20.06,38472.0
2019-10-08 12:40:00,20.06,20.16,20.06,20.12,59356.0,20.06,20.16,20.06,20.12,59356.0
2019-10-08 12:50:00,20.12,20.13,20.09,20.1,98328.0,20.12,20.13,20.09,20.1,98328.0
2019-10-08 13:00:00,20.1,20.11,20.08,20.08,48864.0,20.1,20.11,20.08,20.08,48864.0
2019-10-08 13:10:00,20.08,20.14,20.08,20.14,39548.0,20.08,20.14,20.08,20.14,39548.0
2019-10-08 13:20:00,20.15,20.18,20.13,20.17,48728.0,20.15,20.18,20.13,20.17,48728.0
2019-10-08 13:30:00,20.17,20.17,20.11,20.13,40700.0,20.17,20.17,20.11,20.13,40700.0
2019-10-08 13:40:00,20.13,20.16,20.12,20.15,29952.0,20.13,20.16,20.12,20.15,29952.0
2019-10-08 13:50:00,20.15,20.16,20.13,20.13,52452.0,20.15,20.16,20.13,20.13,52452.0
2019-10-08 14:00:00,20.12,20.13,20.1,20.11,46908.0,20.12,20.13,20.1,20.11,46908.0
2019-10-08 14:10:00,20.11,20.11,20.09,20.11,43436.0,20.11,20.11,20.09,20.11,43436.0
2019-10-08 14:20:00,20.11,20.14,20.1,20.14,53684.0,20.11,20.14,20.1,20.14,53684.0
2019-10-08 14:30:00,20.14,20.21,20.14,20.18,79432.0,20.14,20.21,20.14,20.18,79432.0
2019-10-08 14:40:00,20.17,20.2,20.14,20.2,91024.0,20.17,20.2,20.14,20.2,91024.0
2019-10-08 14:50:00,20.2,20.2,20.08,20.12,118432.0,20.2,20.2,20.08,20.12,118432.0
2019-10-08 15:00:00,20.14,20.16,20.09,20.11,44172.0,20.14,20.16,20.09,20.11,44172.0
2019-10-08 15:10:00,20.11,20.12,20.08,20.11,69540.0,20.11,20.12,20.08,20.11,69540.0
2019-10-08 15:20:00,20.12,20.14,20.11,20.14,79712.0,20.12,20.14,20.11,20.14,79712.0
2019-10-08 15:30:00,20.13,20.16,20.09,20.09,76392.0,20.13,20.16,20.09,20.09,76392.0
2019-10-08 15:40:00,20.09,20.11,20.08,20.09,118300.0,20.09,20.11,20.08,20.09,118300.0
2019-10-08 15:50:00,20.09,20.11,20.03,20.04,357784.0,20.09,20.11,20.03,20.04,357784.0
2019-10-09 09:30:00,20.16,20.19,20.02,20.06,76792.0,20.16,20.19,20.02,20.06,76792.0
2019-10-09 09:40:00,20.05,20.06,19.95,19.95,71024.0,20.05,20.06,19.95,19.95,71024.0
2019-10-09 09:50:00,19.96,19.97,19.75,19.75,172860.0,19.96,19.97,19.75,19.75,172860.0
2019-10-09 10:00:00,19.74,19.8,19.67,19.67,201960.0,19.74,19.8,19.67,19.67,201960.0
2019-10-09 10:10:00,19.68,19.7,19.63,19.66,177308.0,19.68,19.7,19.63,19.66,177308.0
2019-10-09 10:20:00,19.66,19.7,19.6,19.68,244276.0,19.66,19.7,19.6,19.68,244276.0
2019-10-09 10:30:00,19.69,19.69,19.65,19.69,62984.0,19.69,19.69,19.65,19.69,62984.0
2019-10-09 10:40:00,19.7,19.7,19.66,19.66,110712.0,19.7,19.7,19.66,19.66,110712.0
2019-10-09 10:50:00,19.66,19.67,19.63,19.64,129480.0,19.66,19.67,19.63,19.64,129480.0
2019-10-09 11:00:00,19.63,19.65,19.58,19.63,165048.0,19.63,19.65,19.58,19.63,165048.0
2019-10-09 11:10:00,19.63,19.64,19.58,19.6,104152.0,19.63,19.64,19.58,19.6,104152.0
2019-10-09 11:20:00,19.6,19.62,19.53,19.54,95628.0,19.6,19.62,19.53,19.54,95628.0
2019-10-09 11:30:00,19.55,19.59,19.52,19.58,105168.0,19.55,19.59,19.52,19.58,105168.0
2019-10-09 11:40:00,19.58,19.64,19.57,19.62,89312.0,19.58,19.64,19.57,19.62,89312.0
2019-10-09 11:50:00,19.62,19.69,19.62,19.68,64612.0,19.62,19.69,19.62,19.68,64612.0
2019-10-09 12:00:00,19.69,19.75,19.69,19.72,80604.0,19.69,19.75,19.69,19.72,80604.0
2019-10-09 12:10:00,19.72,19.81,19.72,19.78,139544.0,19.72,19.81,19.72,19.78,139544.0
2019-10-09 12:20:00,19.79,19.88,19.78,19.85,1259280.0,19.79,19.88,19.78,19.85,1259280.0
2019-10-09 12:30:00,19.85,19.88,19.84,19.85,106980.0,19.85,19.88,19.84,19.85,106980.0
2019-10-09 12:40:00,19.85,19.88,19.83,19.85,68808.0,19.85,19.88,19.83,19.85,68808.0
2019-10-09 12:50:00,19.85,19.91,19.85,19.91,40016.0,19.85,19.91,19.85,19.91,40016.0
2019-10-09 13:00:00,19.92,19.95,19.89,19.9,37712.0,19.92,19.95,19.89,19.9,37712.0
2019-10-09 13:10:00,19.9,19.9,19.86,19.88,43012.0,19.9,19.9,19.86,19.88,43012.0
2019-10-09 13:20:00,19.88,19.95,19.87,19.95,64280.0,19.88,19.95,19.87,19.95,64280.0
2019-10-09 13:30:00,19.95,19.96,19.93,19.94,54248.0,19.95,19.96,19.93,19.94,54248.0
2019-10-09 13:40:00,19.95,19.98,19.94,19.98,42328.0,19.95,19.98,19.94,19.98,42328.0
2019-10-09 13:50:00,19.98,20.03,19.98,20.02,97712.0,19.98,20.03,19.98,20.02,97712.0
2019-10-09 14:00:00,20.01,20.06,19.98,20.06,96028.0,20.01,20.06,19.98,20.06,96028.0
2019-10-09 14:10:00,20.06,20.09,20.04,20.05,102020.0,20.06,20.09,20.04,20.05,102020.0
2019-10-09 14:20:00,20.05,20.1,20.03,20.1,74360.0,20.05,20.1,20.03,20.1,74360.0
2019-10-09 14:30:00,20.1,20.14,20.1,20.14,63352.0,20.1,20.14,20.1,20.14,63352.0
2019-10-09 14:40:00,20.14,20.15,20.06,20.09,86528.0,20.14,20.15,20.06,20.09,86528.0
2019-10-09 14:50:00,20.1,20.14,20.1,20.13,100040.0,20.1,20.14,20.1,20.13,100040.0
2019-10-09 15:00:00,20.13,20.15,20.13,20.14,41396.0,20.13,20.15,20.13,20.14,41396.0
2019-10-09 15:10:00,20.14,20.14,20.09,20.13,84764.0,20.14,20.14,20.09,20.13,84764.0
2019-10-09 15:20:00,20.12,20.13,20.1,20.11,58928.0,20.12,20.13,20.1,20.11,58928.0
2019-10-09 15:30:00,20.12,20.13,20.1,20.13,123536.0,20.12,20.13,20.1,20.13,123536.0
2019-10-09 15:40:00,20.12,20.14,20.07,20.1,111052.0,20.12,20.14,20.07,20.1,111052.0
2019-10-09 15:50:00,20.1,20.16,20.1,20.12,270612.0,20.1,20.16,20.1,20.12,270612.0
2019-10-10 09:30:00,20.16,20.2,20.1,20.17,57824.0,20.16,20.2,20.1,20.17,57824.0
2019-10-10 09:40:00,20.18,20.24,20.18,20.24,40044.0,20.18,20.24,20.18,20.24,40044.0
2019-10-10 09:50:00,20.24,20.3,20.24,20.28,32212.0,20.24,20.3,20.24,20.28,32212.0
2019-10-10 10:00:00,20.29,20.3,20.21,20.24,83216.0,20.29,20.3,20.21,20.24,83216.0
2019-10-10 10:10:00,20.25,20.31,20.24,20.31,36456.0,20.25,20.31,20.24,20.31,36456.0
2019-10-10 10:20:00,20.3,20.33,20.3,20.31,46980.0,20.3,20.33,20.3,20.31,46980.0
2019-10-10 10:30:00,20.32,20.34,20.31,20.32,45816.0,20.32,20.34,20.31,20.32,45816.0
2019-10-10 10:40:00,20.31,20.33,20.3,20.31,73372.0,20.31,20.33,20.3,20.31,73372.0
2019-10-10 10:50:00,20.31,20.37,20.31,20.32,217412.0,20.31,20.37,20.31,20.32,217412.0
2019-10-10 11:00:00,20.33,20.35,20.29,20.34,272248.0,20.33,20.35,20.29,20.34,272248.0
2019-10-10 11:10:00,20.35,20.36,20.34,20.36,151968.0,20.35,20.36,20.34,20.36,151968.0
2019-10-10 11:20:00,20.37,20.4,20.35,20.4,121972.0,20.37,20.4,20.35,20.4,121972.0
2019-10-10 11:30:00,20.4,20.43,20.4,20.42,120320.0,20.4,20.43,20.4,20.42,120320.0
2019-10-10 11:40:00,20.42,20.42,20.38,20.41,100284.0,20.42,20.42,20.38,20.41,100284.0
2019-10-10 11:50:00,20.41,20.42,20.39,20.41,37804.0,20.41,20.42,20.39,20.41,37804.0
2019-10-10 12:00:00,20.4,20.42,20.36,20.37,52264.0,20.4,20.42,20.36,20.37,52264.0
2019-10-10 12:10:00,20.36,20.39,20.36,20.38,43068.0,20.36,20.39,20.36,20.38,43068.0
2019-10-10 12:20:00,20.37,20.38,20.32,20.32,33400.0,20.37,20.38,20.32,20.32,33400.0
2019-10-10 12:30:00,20.32,20.32,20.26,20.28,20000.0,20.32,20.32,20.26,20.28,20000.0
2019-10-10 12:40:00,20.28,20.29,20.26,20.27,31656.0,20.28,20.29,20.26,20.27,31656.0
2019-10-10 12:50:00,20.27,20.27,20.24,20.26,24356.0,20.27,20.27,20.24,20.26,24356.0
2019-10-10 13:00:00,20.26,20.27,20.25,20.26,21992.0,20.26,20.27,20.25,20.26,21992.0
2019-10-10 13:10:00,20.27,20.27,20.19,20.2,83248.0,20.27,20.27,20.19,20.2,83248.0
2019-10-10 13:20:00,20.21,20.24,20.2,20.24,35200.0,20.21,20.24,20.2,20.24,35200.0
2019-10-10 13:30:00,20.23,20.23,20.21,20.23,18640.0,20.23,20.23,20.21,20.23,18640.0
2019-10-10 13:40:00,20.23,20.26,20.23,20.26,9260.0,20.23,20.26,20.23,20.26,9260.0
2019-10-10 13:50:00,20.25,20.31,20.25,20.28,29856.0,20.25,20.31,20.25,20.28,29856.0
2019-10-10 14:00:00,20.28,20.3,20.21,20.23,48716.0,20.28,20.3,20.21,20.23,48716.0
2019-10-10 14:10:00,20.22,20.27,20.22,20.27,24968.0,20.22,20.27,20.22,20.27,24968.0
2019-10-10 14:20:00,20.27,20.29,20.27,20.28,22088.0,20.27,20.29,20.27,20.28,22088.0
2019-10-10 14:30:00,20.27,20.3,20.27,20.27,35240.0,20.27,20.3,20.27,20.27,35240.0
2019-10-10 14:40:00,20.27,20.28,20.25,20.27,22376.0,20.27,20.28,20.25,20.27,22376.0
2019-10-10 14:50:00,20.28,20.29,20.26,20.28,21712.0,20.28,20.29,20.26,20.28,21712.0
2019-10-10 15:00:00,20.27,20.28,20.25,20.26,36156.0,20.27,20.28,20.25,20.26,36156.0
2019-10-10 15:10:00,20.26,20.28,20.24,20.28,41284.0,20.26,20.28,20.24,20.28,41284.0
2019-10-10 15:20:00,20.27,20.29,20.26,20.28,39728.0,20.27,20.29,20.26,20.28,39728.0
2019-10-10 15:30:00,20.28,20.3,20.27,20.27,50804.0,20.28,20.3,20.27,20.27,50804.0
2019-10-10 15:40:00,20.27,20.31,20.27,20.3,67088.0,20.27,20.31,20.27,20.3,67088.0
2019-10-10 15:50:00,20.31,20.32,20.26,20.26,247704.0,20.31,20.32,20.26,20.26,247704.0
2019-10-11 09:30:00,20.46,20.58,20.46,20.55,83388.0,20.46,20.58,20.46,20.55,83388.0
2019-10-11 09:40:00,20.54,20.64,20.53,20.63,40512.0,20.54,20.64,20.53,20.63,40512.0
2019-10-11 09:50:00,20.61,20.63,20.55,20.62,52556.0,20.61,20.63,20.55,20.62,52556.0
2019-10-11 10:00:00,20.64,20.68,20.63,20.67,43532.0,20.64,20.68,20.63,20.67,43532.0
2019-10-11 10:10:00,20.66,20.7,20.66,20.69,156376.0,20.66,20.7,20.66,20.69,156376.0
2019-10-11 10:20:00,20.69,20.7,20.65,20.65,46600.0,20.69,20.7,20.65,20.65,46600.0
2019-10-11 10:30:00,20.65,20.67,20.64,20.66,42684.0,20.65,20.67,20.64,20.66,42684.0
2019-10-11 10:40:00,20.66,20.67,20.63,20.64,29308.0,20.66,20.67,20.63,20.64,29308.0
2019-10-11 10:50:00,20.63,20.63,20.59,20.59,68064.0,20.63,20.63,20.59,20.59,68064.0
2019-10-11 11:00:00,20.6,20.61,20.58,20.61,48288.0,20.6,20.61,20.58,20.61,48288.0
2019-10-11 11:10:00,20.6,20.61,20.58,20.6,30060.0,20.6,20.61,20.58,20.6,30060.0
2019-10-11 11:20:00,20.59,20.62,20.59,20.61,34208.0,20.59,20.62,20.59,20.61,34208.0
2019-10-11 11:30:00,20.62,20.7,20.61,20.68,86620.0,20.62,20.7,20.61,20.68,86620.0
2019-10-11 11:40:00,20.68,20.69,20.59,20.62,57632.0,20.68,20.69,20.59,20.62,57632.0
2019-10-11 11:50:00,20.62,20.63,20.56,20.57,51808.0,20.62,20.63,20.56,20.57,51808.0
2019-10-11 12:00:00,20.57,20.57,20.51,20.51,36116.0,20.57,20.57,20.51,20.51,36116.0
2019-10-11 12:10:00,20.52,20.58,20.52,20.54,101724.0,20.52,20.58,20.52,20.54,101724.0
2019-10-11 12:20:00,20.55,20.58,20.54,20.56,34236.0,20.55,20.58,20.54,20.56,34236.0
2019-10-11 12:30:00,20.56,20.56,20.45,20.49,79792.0,20.56,20.56,20.45,20.49,79792.0
2019-10-11 12:40:00,20.48,20.51,20.47,20.51,14000.0,20.48,20.51,20.47,20.51,14000.0
2019-10-11 12:50:00,20.5,20.55,20.5,20.55,47760.0,20.5,20.55,20.5,20.55,47760.0
2019-10-11 13:00:00,20.54,20.55,20.5,20.52,29016.0,20.54,20.55,20.5,20.52,29016.0
2019-10-11 13:10:00,20.52,20.53,20.49,20.5,23984.0,20.52,20.53,20.49,20.5,23984.0
2019-10-11 13:20:00,20.49,20.55,20.49,20.5,59372.0,20.49,20.55,20.49,20.5,59372.0
2019-10-11 13:30:00,20.49,20.5,20.48,20.5,14128.0,20.49,20.5,20.48,20.5,14128.0
2019-10-11 13:40:00,20.5,20.5,20.48,20.5,21008.0,20.5,20.5,20.48,20.5,21008.0
2019-10-11 13:50:00,20.5,20.51,20.48,20.48,27196.0,20.5,20.51,20.48,20.48,27196.0
2019-10-11 14:00:00,20.48,20.5,20.47,20.5,20120.0,20.48,20.5,20.47,20.5,20120.0
2019-10-11 14:10:00,20.5,20.51,20.47,20.49,19560.0,20.5,20.51,20.47,20.49,19560.0
2019-10-11 14:20:00,20.49,20.53,20.48,20.52,84224.0,20.49,20.53,20.48,20.52,84224.0
2019-10-11 14:30:00,20.52,20.52,20.49,20.5,33236.0,20.52,20.52,20.49,20.5,33236.0
2019-10-11 14:40:00,20.5,20.51,20.48,20.49,76780.0,20.5,20.51,20.48,20.49,76780.0
2019-10-11 14:50:00,20.47,20.5,20.47,20.5,47468.0,20.47,20.5,20.47,20.5,47468.0
2019-10-11 15:00:00,20.49,20.49,20.46,20.49,31984.0,20.49,20.49,20.46,20.49,31984.0
2019-10-11 15:10:00,20.48,20.5,20.48,20.49,33784.0,20.48,20.5,20.48,20.49,33784.0
2019-10-11 15:20:00,20.48,20.49,20.48,20.49,42104.0,20.48,20.49,20.48,20.49,42104.0
2019-10-11 15:30:00,20.5,20.51,20.46,20.5,114880.0,20.5,20.51,20.46,20.5,114880.0
2019-10-11 15:40:00,20.5,20.51,20.38,20.39,155000.0,20.5,20.51,20.38,20.39,155000.0
2019-10-11 15:50:00,20.39,20.41,20.34,20.35,195136.0,20.39,20.41,20.34,20.35,195136.0
2019-10-14 09:30:00,20.35,20.43,20.35,20.38,37136.0,20.35,20.43,20.35,20.38,37136.0
2019-10-14 09:40:00,20.37,20.38,20.33,20.35,18976.0,20.37,20.38,20.33,20.35,18976.0
2019-10-14 09:50:00,20.36,20.39,20.35,20.39,26416.0,20.36,20.39,20.35,20.39,26416.0
2019-10-14 10:00:00,20.38,20.47,20.38,20.42,42616.0,20.38,20.47,20.38,20.42,42616.0
2019-10-14 10:10:00,20.43,20.44,20.4,20.4,25000.0,20.43,20.44,20.4,20.4,25000.0
2019-10-14 10:20:00,20.41,20.42,20.38,20.42,18100.0,20.41,20.42,20.38,20.42,18100.0
2019-10-14 10:30:00,20.43,20.47,20.43,20.47,18048.0,20.43,20.47,20.43,20.47,18048.0
2019-10-14 10:40:00,20.48,20.52,20.47,20.51,24364.0,20.48,20.52,20.47,20.51,24364.0
2019-10-14 10:50:00,20.5,20.51,20.48,20.5,45684.0,20.5,20.51,20.48,20.5,45684.0
2019-10-14 11:00:00,20.52,20.52,20.45,20.48,29992.0,20.52,20.52,20.45,20.48,29992.0
2019-10-14 11:10:00,20.48,20.49,20.44,20.45,29556.0,20.48,20.49,20.44,20.45,29556.0
2019-10-14 11:20:00,20.43,20.43,20.4,20.41,18224.0,20.43,20.43,20.4,20.41,18224.0
2019-10-14 11:30:00,20.4,20.41,20.37,20.39,25184.0,20.4,20.41,20.37,20.39,25184.0
2019-10-14 11:40:00,20.39,20.4,20.37,20.4,23868.0,20.39,20.4,20.37,20.4,23868.0
2019-10-14 11:50:00,20.4,20.43,20.39,20.41,43260.0,20.4,20.43,20.39,20.41,43260.0
2019-10-14 12:00:00,20.42,20.42,20.38,20.41,82148.0,20.42,20.42,20.38,20.41,82148.0
2019-10-14 12:10:00,20.4,20.4,20.37,20.39,75192.0,20.4,20.4,20.37,20.39,75192.0
2019-10-14 12:20:00,20.39,20.39,20.34,20.34,56620.0,20.39,20.39,20.34,20.34,56620.0
2019-10-14 12:30:00,20.35,20.39,20.35,20.38,81444.0,20.35,20.39,20.35,20.38,81444.0
2019-10-14 12:40:00,20.38,20.4,20.38,20.4,28668.0,20.38,20.4,20.38,20.4,28668.0
2019-10-14 12:50:00,20.4,20.41,20.39,20.4,69468.0,20.4,20.41,20.39,20.4,69468.0
2019-10-14 13:00:00,20.42,20.47,20.41,20.47,158668.0,20.42,20.47,20.41,20.47,158668.0
2019-10-14 13:10:00,20.47,20.48,20.46,20.47,79748.0,20.47,20.48,20.46,20.47,79748.0
2019-10-14 13:20:00,20.46,20.47,20.44,20.45,21988.0,20.46,20.47,20.44,20.45,21988.0
2019-10-14 13:30:00,20.44,20.44,20.4,20.4,19200.0,20.44,20.44,20.4,20.4,19200.0
2019-10-14 13:40:00,20.4,20.44,20.4,20.43,87412.0,20.4,20.44,20.4,20.43,87412.0
2019-10-14 13:50:00,20.44,20.44,20.4,20.41,20000.0,20.44,20.44,20.4,20.41,20000.0
2019-10-14 14:00:00,20.42,20.42,20.4,20.42,19304.0,20.42,20.42,20.4,20.42,19304.0
2019-10-14 14:10:00,20.42,20.45,20.42,20.44,105340.0,20.42,20.45,20.42,20.44,105340.0
2019-10-14 14:20:00,20.44,20.44,20.42,20.43,21200.0,20.44,20.44,20.42,20.43,21200.0
2019-10-14 14:30:00,20.43,20.44,20.42,20.43,22404.0,20.43,20.44,20.42,20.43,22404.0
2019-10-14 14:40:00,20.43,20.45,20.43,20.45,21420.0,20.43,20.45,20.43,20.45,21420.0
2019-10-14 14:50:00,20.45,20.45,20.44,20.44,48080.0,20.45,20.45,20.44,20.44,48080.0
2019-10-14 15:00:00,20.44,20.45,20.42,20.43,34232.0,20.44,20.45,20.42,20.43,34232.0
2019-10-14 15:10:00,20.43,20.44,20.43,20.44,14568.0,20.43,20.44,20.43,20.44,14568.0
2019-10-14 15:20:00,20.44,20.45,20.43,20.43,63624.0,20.44,20.45,20.43,20.43,63624.0
2019-10-14 15:30:00,20.43,20.43,20.41,20.41,62832.0,20.43,20.43,20.41,20.41,62832.0
2019-10-14 15:40:00,20.41,20.42,20.41,20.41,50732.0,20.41,20.42,20.41,20.41,50732.0
2019-10-14 15:50:00,20.41,20.43,20.4,20.42,126500.0,20.41,20.43,20.4,20.42,126500.0
2019-10-15 09:30:00,20.49,20.62,20.49,20.52,73304.0,20.49,20.62,20.49,20.52,73304.0
2019-10-15 09:40:00,20.53,20.56,20.47,20.47,34704.0,20.53,20.56,20.47,20.47,34704.0
2019-10-15 09:50:00,20.46,20.5,20.45,20.49,26756.0,20.46,20.5,20.45,20.49,26756.0
2019-10-15 10:00:00,20.48,20.51,20.47,20.49,40692.0,20.48,20.51,20.47,20.49,40692.0
2019-10-15 10:10:00,20.49,20.51,20.48,20.48,25332.0,20.49,20.51,20.48,20.48,25332.0
2019-10-15 10:20:00,20.48,20.49,20.47,20.48,16288.0,20.48,20.49,20.47,20.48,16288.0
2019-10-15 10:30:00,20.48,20.49,20.46,20.48,35092.0,20.48,20.49,20.46,20.48,35092.0
2019-10-15 10:40:00,20.48,20.49,20.44,20.44,35568.0,20.48,20.49,20.44,20.44,35568.0
2019-10-15 10:50:00,20.44,20.46,20.43,20.46,31488.0,20.44,20.46,20.43,20.46,31488.0
2019-10-15 11:00:00,20.46,20.47,20.45,20.47,30168.0,20.46,20.47,20.45,20.47,30168.0
2019-10-15 11:10:00,20.47,20.48,20.44,20.45,59976.0,20.47,20.48,20.44,20.45,59976.0
2019-10-15 11:20:00,20.44,20.45,20.41,20.43,72500.0,20.44,20.45,20.41,20.43,72500.0
2019-10-15 11:30:00,20.44,20.45,20.42,20.42,14984.0,20.44,20.45,20.42,20.42,14984.0
2019-10-15 11:40:00,20.42,20.44,20.42,20.44,17208.0,20.42,20.44,20.42,20.44,17208.0
2019-10-15 11:50:00,20.44,20.46,20.43,20.45,49320.0,20.44,20.46,20.43,20.45,49320.0
2019-10-15 12:00:00,20.45,20.47,20.45,20.47,98724.0,20.45,20.47,20.45,20.47,98724.0
2019-10-15 12:10:00,20.47,20.48,20.45,20.45,57676.0,20.47,20.48,20.45,20.45,57676.0
2019-10-15 12:20:00,20.45,20.45,20.41,20.42,50344.0,20.45,20.45,20.41,20.42,50344.0
2019-10-15 12:30:00,20.42,20.43,20.42,20.42,22860.0,20.42,20.43,20.42,20.42,22860.0
2019-10-15 12:40:00,20.42,20.43,20.39,20.39,58176.0,20.42,20.43,20.39,20.39,58176.0
2019-10-15 12:50:00,20.39,20.42,20.39,20.42,47812.0,20.39,20.42,20.39,20.42,47812.0
2019-10-15 13:00:00,20.42,20.44,20.42,20.44,93000.0,20.42,20.44,20.42,20.44,93000.0
2019-10-15 13:10:00,20.45,20.46,20.44,20.44,58148.0,20.45,20.46,20.44,20.44,58148.0
2019-10-15 13:20:00,20.44,20.46,20.42,20.44,266588.0,20.44,20.46,20.42,20.44,266588.0
2019-10-15 13:30:00,20.44,20.47,20.43,20.46,56388.0,20.44,20.47,20.43,20.46,56388.0
2019-10-15 13:40:00,20.46,20.47,20.45,20.46,51348.0,20.46,20.47,20.45,20.46,51348.0
2019-10-15 13:50:00,20.46,20.48,20.45,20.47,50740.0,20.46,20.48,20.45,20.47,50740.0
2019-10-15 14:00:00,20.47,20.48,20.47,20.47,34588.0,20.47,20.48,20.47,20.47,34588.0
2019-10-15 14:10:00,20.47,20.48,20.46,20.46,31984.0,20.47,20.48,20.46,20.46,31984.0
2019-10-15 14:20:00,20.45,20.47,20.45,20.45,38320.0,20.45,20.47,20.45,20.45,38320.0
2019-10-15 14:30:00,20.46,20.46,20.44,20.45,34548.0,20.46,20.46,20.44,20.45,34548.0
2019-10-15 14:40:00,20.45,20.45,20.44,20.45,22176.0,20.45,20.45,20.44,20.45,22176.0
2019-10-15 14:50:00,20.45,20.45,20.4,20.41,38712.0,20.45,20.45,20.4,20.41,38712.0
2019-10-15 15:00:00,20.41,20.41,20.39,20.39,23960.0,20.41,20.41,20.39,20.39,23960.0
2019-10-15 15:10:00,20.39,20.39,20.38,20.38,24536.0,20.39,20.39,20.38,20.38,24536.0
2019-10-15 15:20:00,20.39,20.42,20.38,20.41,92844.0,20.39,20.42,20.38,20.41,92844.0
2019-10-15 15:30:00,20.41,20.46,20.4,20.45,186396.0,20.41,20.46,20.4,20.45,186396.0
2019-10-15 15:40:00,20.45,20.46,20.45,20.45,170872.0,20.45,20.46,20.45,20.45,170872.0
2019-10-15 15:50:00,20.46,20.46,20.42,20.44,310480.0,20.46,20.46,20.42,20.44,310480.0
2019-10-16 09:30:00,20.43,20.43,20.3,20.31,57128.0,20.43,20.43,20.3,20.31,57128.0
2019-10-16 09:40:00,20.3,20.3,20.2,20.23,164336.0,20.3,20.3,20.2,20.23,164336.0
2019-10-16 09:50:00,20.21,20.22,20.18,20.18,16568.0,20.21,20.22,20.18,20.18,16568.0
2019-10-16 10:00:00,20.19,20.21,20.17,20.18,42048.0,20.19,20.21,20.17,20.18,42048.0
2019-10-16 10:10:00,20.18,20.21,20.18,20.2,93920.0,20.18,20.21,20.18,20.2,93920.0
2019-10-16 10:20:00,20.19,20.22,20.19,20.22,32100.0,20.19,20.22,20.19,20.22,32100.0
2019-10-16 10:30:00,20.22,20.24,20.21,20.24,99252.0,20.22,20.24,20.21,20.24,99252.0
2019-10-16 10:40:00,20.25,20.27,20.24,20.27,40736.0,20.25,20.27,20.24,20.27,40736.0
2019-10-16 10:50:00,20.27,20.3,20.27,20.3,46000.0,20.27,20.3,20.27,20.3,46000.0
2019-10-16 11:00:00,20.3,20.36,20.3,20.35,108088.0,20.3,20.36,20.3,20.35,108088.0
2019-10-16 11:10:00,20.36,20.36,20.29,20.32,127572.0,20.36,20.36,20.29,20.32,127572.0
2019-10-16 11:20:00,20.32,20.33,20.3,20.3,40252.0,20.32,20.33,20.3,20.3,40252.0
2019-10-16 11:30:00,20.31,20.31,20.28,20.31,29032.0,20.31,20.31,20.28,20.31,29032.0
2019-10-16 11:40:00,20.31,20.35,20.3,20.35,52620.0,20.31,20.35,20.3,20.35,52620.0
2019-10-16 11:50:00,20.35,20.35,20.33,20.34,24808.0,20.35,20.35,20.33,20.34,24808.0
2019-10-16 12:00:00,20.34,20.35,20.33,20.34,56620.0,20.34,20.35,20.33,20.34,56620.0
2019-10-16 12:10:00,20.34,20.34,20.33,20.33,17220.0,20.34,20.34,20.33,20.33,17220.0
2019-10-16 12:20:00,20.33,20.33,20.31,20.31,30308.0,20.33,20.33,20.31,20.31,30308.0
2019-10-16 12:30:00,20.32,20.32,20.31,20.32,45752.0,20.32,20.32,20.31,20.32,45752.0
2019-10-16 12:40:00,20.32,20.34,20.3,20.33,222784.0,20.32,20.34,20.3,20.33,222784.0
2019-10-16 12:50:00,20.34,20.36,20.33,20.34,47636.0,20.34,20.36,20.33,20.34,47636.0
2019-10-16 13:00:00,20.35,20.36,20.34,20.34,42992.0,20.35,20.36,20.34,20.34,42992.0
2019-10-16 13:10:00,20.34,20.34,20.31,20.31,26124.0,20.34,20.34,20.31,20.31,26124.0
2019-10-16 13:20:00,20.32,20.32,20.3,20.31,33108.0,20.32,20.32,20.3,20.31,33108.0
2019-10-16 13:30:00,20.31,20.32,20.3,20.31,27112.0,20.31,20.32,20.3,20.31,27112.0
2019-10-16 13:40:00,20.31,20.33,20.31,20.32,37904.0,20.31,20.33,20.31,20.32,37904.0
2019-10-16 13:50:00,20.31,20.32,20.3,20.32,25172.0,20.31,20.32,20.3,20.32,25172.0
2019-10-16 14:00:00,20.32,20.35,20.32,20.34,37776.0,20.32,20.35,20.32,20.34,37776.0
2019-10-16 14:10:00,20.34,20.34,20.31,20.32,33960.0,20.34,20.34,20.31,20.32,33960.0
2019-10-16 14:20:00,20.32,20.32,20.31,20.31,115880.0,20.32,20.32,20.31,20.31,115880.0
2019-10-16 14:30:00,20.31,20.39,20.31,20.34,306448.0,20.31,20.39,20.31,20.34,306448.0
2019-10-16 14:40:00,20.34,20.35,20.33,20.34,55272.0,20.34,20.35,20.33,20.34,55272.0
2019-10-16 14:50:00,20.34,20.34,20.33,20.33,49392.0,20.34,20.34,20.33,20.33,49392.0
2019-10-16 15:00:00,20.34,20.34,20.32,20.32,23724.0,20.34,20.34,20.32,20.32,23724.0
2019-10-16 15:10:00,20.32,20.34,20.31,20.32,35988.0,20.32,20.34,20.31,20.32,35988.0
2019-10-16 15:20:00,20.32,20.33,20.32,20.32,43932.0,20.32,20.33,20.32,20.32,43932.0
2019-10-16 15:30:00,20.32,20.33,20.31,20.32,70412.0,20.32,20.33,20.31,20.32,70412.0
2019-10-16 15:40:00,20.32,20.34,20.31,20.32,77500.0,20.32,20.34,20.31,20.32,77500.0
2019-10-16 15:50:00,20.32,20.35,20.32,20.34,230384.0,20.32,20.35,20.32,20.34,230384.0
2019-10-17 09:30:00,20.48,20.5,20.41,20.47,69200.0,20.48,20.5,20.41,20.47,69200.0
2019-10-17 09:40:00,20.46,20.51,20.46,20.48,15556.0,20.46,20.51,20.46,20.48,15556.0
2019-10-17 09:50:00,20.46,20.48,20.44,20.46,92560.0,20.46,20.48,20.44,20.46,92560.0
2019-10-17 10:00:00,20.46,20.46,20.4,20.42,199604.0,20.46,20.46,20.4,20.42,199604.0
2019-10-17 10:10:00,20.43,20.45,20.41,20.43,43268.0,20.43,20.45,20.41,20.43,43268.0
2019-10-17 10:20:00,20.43,20.43,20.38,20.39,19636.0,20.43,20.43,20.38,20.39,19636.0
2019-10-17 10:30:00,20.39,20.39,20.35,20.36,19708.0,20.39,20.39,20.35,20.36,19708.0
2019-10-17 10:40:00,20.36,20.36,20.31,20.31,33900.0,20.36,20.36,20.31,20.31,33900.0
2019-10-17 10:50:00,20.3,20.35,20.28,20.33,66416.0,20.3,20.35,20.28,20.33,66416.0
2019-10-17 11:00:00,20.33,20.38,20.3,20.37,119372.0,20.33,20.38,20.3,20.37,119372.0
2019-10-17 11:10:00,20.38,20.39,20.36,20.36,40176.0,20.38,20.39,20.36,20.36,40176.0
2019-10-17 11:20:00,20.37,20.39,20.36,20.38,33960.0,20.37,20.39,20.36,20.38,33960.0
2019-10-17 11:30:00,20.38,20.38,20.33,20.34,73600.0,20.38,20.38,20.33,20.34,73600.0
2019-10-17 11:40:00,20.34,20.37,20.34,20.36,31796.0,20.34,20.37,20.34,20.36,31796.0
2019-10-17 11:50:00,20.36,20.36,20.32,20.34,19660.0,20.36,20.36,20.32,20.34,19660.0
2019-10-17 12:00:00,20.34,20.35,20.32,20.34,64664.0,20.34,20.35,20.32,20.34,64664.0
2019-10-17 12:10:00,20.34,20.35,20.32,20.34,190072.0,20.34,20.35,20.32,20.34,190072.0
2019-10-17 12:20:00,20.34,20.34,20.31,20.32,84064.0,20.34,20.34,20.31,20.32,84064.0
2019-10-17 12:30:00,20.32,20.33,20.32,20.33,63460.0,20.32,20.33,20.32,20.33,63460.0
2019-10-17 12:40:00,20.32,20.34,20.32,20.34,127712.0,20.32,20.34,20.32,20.34,127712.0
2019-10-17 12:50:00,20.35,20.35,20.33,20.33,35228.0,20.35,20.35,20.33,20.33,35228.0
2019-10-17 13:00:00,20.33,20.35,20.32,20.33,38904.0,20.33,20.35,20.32,20.33,38904.0
2019-10-17 13:10:00,20.33,20.35,20.32,20.34,49476.0,20.33,20.35,20.32,20.34,49476.0
2019-10-17 13:20:00,20.35,20.35,20.32,20.34,25832.0,20.35,20.35,20.32,20.34,25832.0
2019-10-17 13:30:00,20.34,20.35,20.33,20.34,40652.0,20.34,20.35,20.33,20.34,40652.0
2019-10-17 13:40:00,20.33,20.39,20.33,20.35,120936.0,20.33,20.39,20.33,20.35,120936.0
2019-10-17 13:50:00,20.35,20.35,20.32,20.32,155404.0,20.35,20.35,20.32,20.32,155404.0
2019-10-17 14:00:00,20.32,20.32,20.29,20.29,30572.0,20.32,20.32,20.29,20.29,30572.0
2019-10-17 14:10:00,20.29,20.31,20.29,20.31,25860.0,20.29,20.31,20.29,20.31,25860.0
2019-10-17 14:20:00,20.3,20.31,20.27,20.28,86324.0,20.3,20.31,20.27,20.28,86324.0
2019-10-17 14:30:00,20.28,20.31,20.28,20.29,45260.0,20.28,20.31,20.28,20.29,45260.0
2019-10-17 14:40:00,20.29,20.29,20.29,20.29,38016.0,20.29,20.29,20.29,20.29,38016.0
2019-10-17 14:50:00,20.29,20.3,20.26,20.27,58428.0,20.29,20.3,20.26,20.27,58428.0
2019-10-17 15:00:00,20.27,20.27,20.24,20.25,65200.0,20.27,20.27,20.24,20.25,65200.0
2019-10-17 15:10:00,20.25,20.25,20.24,20.25,53376.0,20.25,20.25,20.24,20.25,53376.0
2019-10-17 15:20:00,20.25,20.25,20.24,20.25,49360.0,20.25,20.25,20.24,20.25,49360.0
2019-10-17 15:30:00,20.25,20.27,20.24,20.27,204828.0,20.25,20.27,20.24,20.27,204828.0
2019-10-17 15:40:00,20.27,20.27,20.24,20.24,71792.0,20.27,20.27,20.24,20.24,71792.0
2019-10-17 15:50:00,20.24,20.27,20.23,20.25,356604.0,20.24,20.27,20.23,20.25,356604.0
2019-10-18 09:30:00,20.38,20.42,20.25,20.41,468508.0,20.38,20.42,20.25,20.41,468508.0
2019-10-18 09:40:00,20.4,20.61,20.4,20.59,104536.0,20.4,20.61,20.4,20.59,104536.0
2019-10-18 09:50:00,20.59,20.61,20.5,20.53,111732.0,20.59,20.61,20.5,20.53,111732.0
2019-10-18 10:00:00,20.55,20.55,20.49,20.51,104432.0,20.55,20.55,20.49,20.51,104432.0
2019-10-18 10:10:00,20.5,20.59,20.5,20.56,126700.0,20.5,20.59,20.5,20.56,126700.0
2019-10-18 10:20:00,20.56,20.57,20.53,20.57,47724.0,20.56,20.57,20.53,20.57,47724.0
2019-10-18 10:30:00,20.56,20.57,20.55,20.56,30400.0,20.56,20.57,20.55,20.56,30400.0
2019-10-18 10:40:00,20.54,20.54,20.48,20.48,34200.0,20.54,20.54,20.48,20.48,34200.0
2019-10-18 10:50:00,20.49,20.53,20.48,20.52,31316.0,20.49,20.53,20.48,20.52,31316.0
2019-10-18 11:00:00,20.53,20.53,20.49,20.5,124560.0,20.53,20.53,20.49,20.5,124560.0
2019-10-18 11:10:00,20.5,20.54,20.5,20.53,108904.0,20.5,20.54,20.5,20.53,108904.0
2019-10-18 11:20:00,20.53,20.53,20.48,20.49,85020.0,20.53,20.53,20.48,20.49,85020.0
2019-10-18 11:30:00,20.49,20.49,20.46,20.48,168872.0,20.49,20.49,20.46,20.48,168872.0
2019-10-18 11:40:00,20.48,20.5,20.45,20.48,273744.0,20.48,20.5,20.45,20.48,273744.0
2019-10-18 11:50:00,20.48,20.49,20.45,20.48,99480.0,20.48,20.49,20.45,20.48,99480.0
2019-10-18 12:00:00,20.48,20.48,20.45,20.46,194392.0,20.48,20.48,20.45,20.46,194392.0
2019-10-18 12:10:00,20.46,20.47,20.43,20.46,63936.0,20.46,20.47,20.43,20.46,63936.0
2019-10-18 12:20:00,20.45,20.47,20.43,20.46,68388.0,20.45,20.47,20.43,20.46,68388.0
2019-10-18 12:30:00,20.46,20.48,20.45,20.48,95684.0,20.46,20.48,20.45,20.48,95684.0
2019-10-18 12:40:00,20.48,20.49,20.46,20.47,61812.0,20.48,20.49,20.46,20.47,61812.0
2019-10-18 12:50:00,20.47,20.48,20.45,20.45,61684.0,20.47,20.48,20.45,20.45,61684.0
2019-10-18 13:00:00,20.46,20.48,20.46,20.47,55760.0,20.46,20.48,20.46,20.47,55760.0
2019-10-18 13:10:00,20.47,20.49,20.46,20.49,50628.0,20.47,20.49,20.46,20.49,50628.0
2019-10-18 13:20:00,20.49,20.52,20.49,20.49,135768.0,20.49,20.52,20.49,20.49,135768.0
2019-10-18 13:30:00,20.49,20.5,20.47,20.48,232624.0,20.49,20.5,20.47,20.48,232624.0
2019-10-18 13:40:00,20.48,20.54,20.48,20.52,558476.0,20.48,20.54,20.48,20.52,558476.0
2019-10-18 13:50:00,20.52,20.54,20.51,20.52,279328.0,20.52,20.54,20.51,20.52,279328.0
2019-10-18 14:00:00,20.52,20.53,20.51,20.52,211252.0,20.52,20.53,20.51,20.52,211252.0
2019-10-18 14:10:00,20.52,20.56,20.52,20.56,95484.0,20.52,20.56,20.52,20.56,95484.0
2019-10-18 14:20:00,20.56,20.56,20.52,20.53,203816.0,20.56,20.56,20.52,20.53,203816.0
2019-10-18 14:30:00,20.54,20.58,20.52,20.54,261488.0,20.54,20.58,20.52,20.54,261488.0
2019-10-18 14:40:00,20.54,20.54,20.5,20.5,236800.0,20.54,20.54,20.5,20.5,236800.0
2019-10-18 14:50:00,20.5,20.53,20.5,20.52,163640.0,20.5,20.53,20.5,20.52,163640.0
2019-10-18 15:00:00,20.52,20.53,20.5,20.52,368280.0,20.52,20.53,20.5,20.52,368280.0
2019-10-18 15:10:00,20.52,20.59,20.51,20.57,209136.0,20.52,20.59,20.51,20.57,209136.0
2019-10-18 15:20:00,20.57,20.6,20.57,20.57,156244.0,20.57,20.6,20.57,20.57,156244.0
2019-10-18 15:30:00,20.57,20.59,20.56,20.58,251100.0,20.57,20.59,20.56,20.58,251100.0
2019-10-18 15:40:00,20.58,20.59,20.57,20.57,186816.0,20.58,20.59,20.57,20.57,186816.0
2019-10-18 15:50:00,20.58,20.6,20.57,20.58,696696.0,20.58,20.6,20.57,20.58,696696.0
2019-10-21 09:30:00,20.63,20.81,20.63,20.73,259772.0,20.63,20.81,20.63,20.73,259772.0
2019-10-21 09:40:00,20.73,20.74,20.68,20.69,67584.0,20.73,20.74,20.68,20.69,67584.0
2019-10-21 09:50:00,20.7,20.73,20.69,20.71,214096.0,20.7,20.73,20.69,20.71,214096.0
2019-10-21 10:00:00,20.71,20.8,20.71,20.79,145012.0,20.71,20.8,20.71,20.79,145012.0
2019-10-21 10:10:00,20.79,20.85,20.79,20.84,146920.0,20.79,20.85,20.79,20.84,146920.0
2019-10-21 10:20:00,20.84,20.86,20.83,20.84,522064.0,20.84,20.86,20.83,20.84,522064.0
2019-10-21 10:30:00,20.84,20.85,20.83,20.85,163088.0,20.84,20.85,20.83,20.85,163088.0
2019-10-21 10:40:00,20.85,20.85,20.81,20.82,335548.0,20.85,20.85,20.81,20.82,335548.0
2019-10-21 10:50:00,20.82,20.84,20.81,20.84,6207940.0,20.82,20.84,20.81,20.84,6207940.0
2019-10-21 11:00:00,20.84,20.91,20.84,20.88,256408.0,20.84,20.91,20.84,20.88,256408.0
2019-10-21 11:10:00,20.89,20.97,20.87,20.95,255072.0,20.89,20.97,20.87,20.95,255072.0
2019-10-21 11:20:00,20.95,21.08,20.95,21.07,166372.0,20.95,21.08,20.95,21.07,166372.0
2019-10-21 11:30:00,21.07,21.08,20.98,21.0,216456.0,21.07,21.08,20.98,21.0,216456.0
2019-10-21 11:40:00,20.99,21.02,20.98,21.0,125944.0,20.99,21.02,20.98,21.0,125944.0
2019-10-21 11:50:00,21.01,21.02,20.99,21.0,190652.0,21.01,21.02,20.99,21.0,190652.0
2019-10-21 12:00:00,21.0,21.01,20.98,21.0,578676.0,21.0,21.01,20.98,21.0,578676.0
2019-10-21 12:10:00,21.0,21.01,21.0,21.0,54392.0,21.0,21.01,21.0,21.0,54392.0
2019-10-21 12:20:00,21.0,21.02,20.99,21.01,194144.0,21.0,21.02,20.99,21.01,194144.0
2019-10-21 12:30:00,21.01,21.02,20.98,20.98,175288.0,21.01,21.02,20.98,20.98,175288.0
2019-10-21 12:40:00,20.98,20.99,20.92,20.94,115424.0,20.98,20.99,20.92,20.94,115424.0
2019-10-21 12:50:00,20.94,20.94,20.91,20.91,70472.0,20.94,20.94,20.91,20.91,70472.0
2019-10-21 13:00:00,20.92,20.95,20.9,20.93,374912.0,20.92,20.95,20.9,20.93,374912.0
2019-10-21 13:10:00,20.93,20.95,20.92,20.93,511168.0,20.93,20.95,20.92,20.93,511168.0
2019-10-21 13:20:00,20.92,20.96,20.91,20.94,64200.0,20.92,20.96,20.91,20.94,64200.0
2019-10-21 13:30:00,20.94,20.95,20.91,20.93,61216.0,20.94,20.95,20.91,20.93,61216.0
2019-10-21 13:40:00,20.93,20.93,20.9,20.91,72328.0,20.93,20.93,20.9,20.91,72328.0
2019-10-21 13:50:00,20.9,20.9,20.88,20.89,31196.0,20.9,20.9,20.88,20.89,31196.0
2019-10-21 14:00:00,20.89,20.92,20.89,20.9,62140.0,20.89,20.92,20.89,20.9,62140.0
2019-10-21 14:10:00,20.9,20.92,20.89,20.91,72680.0,20.9,20.92,20.89,20.91,72680.0
2019-10-21 14:20:00,20.91,20.92,20.9,20.92,87680.0,20.91,20.92,20.9,20.92,87680.0
2019-10-21 14:30:00,20.91,20.92,20.91,20.91,119824.0,20.91,20.92,20.91,20.91,119824.0
2019-10-21 14:40:00,20.91,20.91,20.91,20.91,95756.0,20.91,20.91,20.91,20.91,95756.0
2019-10-21 14:50:00,20.91,20.93,20.9,20.92,104340.0,20.91,20.93,20.9,20.92,104340.0
2019-10-21 15:00:00,20.92,20.93,20.91,20.92,156260.0,20.92,20.93,20.91,20.92,156260.0
2019-10-21 15:10:00,20.92,20.93,20.92,20.93,517732.0,20.92,20.93,20.92,20.93,517732.0
2019-10-21 15:20:00,20.93,20.94,20.91,20.93,292480.0,20.93,20.94,20.91,20.93,292480.0
2019-10-21 15:30:00,20.93,20.94,20.91,20.92,352156.0,20.93,20.94,20.91,20.92,352156.0
2019-10-21 15:40:00,20.91,20.92,20.88,20.89,406576.0,20.91,20.92,20.88,20.89,406576.0
2019-10-21 15:50:00,20.9,20.92,20.86,20.91,1213412.0,20.9,20.92,20.86,20.91,1213412.0
2019-10-22 09:30:00,21.16,21.23,21.0,21.08,254384.0,21.16,21.23,21.0,21.08,254384.0
2019-10-22 09:40:00,21.09,21.1,21.02,21.08,145872.0,21.09,21.1,21.02,21.08,145872.0
2019-10-22 09:50:00,21.09,21.19,21.09,21.18,200068.0,21.09,21.19,21.09,21.18,200068.0
2019-10-22 10:00:00,21.18,21.21,21.13,21.14,265648.0,21.18,21.21,21.13,21.14,265648.0
2019-10-22 10:10:00,21.14,21.17,21.13,21.15,62224.0,21.14,21.17,21.13,21.15,62224.0
2019-10-22 10:20:00,21.14,21.14,21.1,21.1,83836.0,21.14,21.14,21.1,21.1,83836.0
2019-10-22 10:30:00,21.1,21.11,21.03,21.03,87460.0,21.1,21.11,21.03,21.03,87460.0
2019-10-22 10:40:00,21.04,21.05,21.0,21.02,182144.0,21.04,21.05,21.0,21.02,182144.0
2019-10-22 10:50:00,21.02,21.09,21.02,21.06,409268.0,21.02,21.09,21.02,21.06,409268.0
2019-10-22 11:00:00,21.06,21.09,21.03,21.06,184060.0,21.06,21.09,21.03,21.06,184060.0
2019-10-22 11:10:00,21.07,21.07,20.99,20.99,119956.0,21.07,21.07,20.99,20.99,119956.0
2019-10-22 11:20:00,20.99,20.99,20.95,20.96,106132.0,20.99,20.99,20.95,20.96,106132.0
2019-10-22 11:30:00,20.96,21.0,20.95,20.99,52636.0,20.96,21.0,20.95,20.99,52636.0
2019-10-22 11:40:00,20.99,21.0,20.97,20.97,42324.0,20.99,21.0,20.97,20.97,42324.0
2019-10-22 11:50:00,20.97,20.99,20.92,20.93,57212.0,20.97,20.99,20.92,20.93,57212.0
2019-10-22 12:00:00,20.92,20.95,20.92,20.94,60488.0,20.92,20.95,20.92,20.94,60488.0
2019-10-22 12:10:00,20.94,20.95,20.93,20.95,58528.0,20.94,20.95,20.93,20.95,58528.0
2019-10-22 12:20:00,20.95,20.96,20.93,20.94,58396.0,20.95,20.96,20.93,20.94,58396.0
2019-10-22 12:30:00,20.94,20.97,20.93,20.94,71612.0,20.94,20.97,20.93,20.94,71612.0
2019-10-22 12:40:00,20.95,21.0,20.94,21.0,46400.0,20.95,21.0,20.94,21.0,46400.0
2019-10-22 12:50:00,21.0,21.03,21.0,21.02,80828.0,21.0,21.03,21.0,21.02,80828.0
2019-10-22 13:00:00,21.01,21.01,20.97,20.97,35464.0,21.01,21.01,20.97,20.97,35464.0
2019-10-22 13:10:00,20.98,20.98,20.92,20.92,64704.0,20.98,20.98,20.92,20.92,64704.0
2019-10-22 13:20:00,20.92,20.96,20.92,20.95,50424.0,20.92,20.96,20.92,20.95,50424.0
2019-10-22 13:30:00,20.95,20.98,20.94,20.96,38372.0,20.95,20.98,20.94,20.96,38372.0
2019-10-22 13:40:00,20.97,20.99,20.96,20.96,28220.0,20.97,20.99,20.96,20.96,28220.0
2019-10-22 13:50:00,20.96,20.96,20.93,20.95,34228.0,20.96,20.96,20.93,20.95,34228.0
2019-10-22 14:00:00,20.95,20.95,20.92,20.94,130648.0,20.95,20.95,20.92,20.94,130648.0
2019-10-22 14:10:00,20.94,20.96,20.93,20.95,72204.0,20.94,20.96,20.93,20.95,72204.0
2019-10-22 14:20:00,20.96,20.96,20.9,20.91,75332.0,20.96,20.96,20.9,20.91,75332.0
2019-10-22 14:30:00,20.92,20.92,20.88,20.9,65048.0,20.92,20.92,20.88,20.9,65048.0
2019-10-22 14:40:00,20.9,20.9,20.83,20.86,64956.0,20.9,20.9,20.83,20.86,64956.0
2019-10-22 14:50:00,20.86,20.87,20.84,20.86,35252.0,20.86,20.87,20.84,20.86,35252.0
2019-10-22 15:00:00,20.86,20.87,20.83,20.83,61020.0,20.86,20.87,20.83,20.83,61020.0
2019-10-22 15:10:00,20.83,20.83,20.8,20.82,60924.0,20.83,20.83,20.8,20.82,60924.0
2019-10-22 15:20:00,20.81,20.82,20.8,20.81,41744.0,20.81,20.82,20.8,20.81,41744.0
2019-10-22 15:30:00,20.82,20.84,20.81,20.83,82048.0,20.82,20.84,20.81,20.83,82048.0
2019-10-22 15:40:00,20.83,20.83,20.77,20.78,154284.0,20.83,20.83,20.77,20.78,154284.0
2019-10-22 15:50:00,20.78,20.8,20.77,20.78,225528.0,20.78,20.8,20.77,20.78,225528.0
2019-10-23 09:30:00,20.7,20.73,20.54,20.65,245804.0,20.7,20.73,20.54,20.65,245804.0
2019-10-23 09:40:00,20.64,20.73,20.63,20.71,55800.0,20.64,20.73,20.63,20.71,55800.0
2019-10-23 09:50:00,20.71,20.74,20.7,20.73,70552.0,20.71,20.74,20.7,20.73,70552.0
2019-10-23 10:00:00,20.73,20.75,20.72,20.73,75936.0,20.73,20.75,20.72,20.73,75936.0
2019-10-23 10:10:00,20.73,20.74,20.68,20.68,56264.0,20.73,20.74,20.68,20.68,56264.0
2019-10-23 10:20:00,20.67,20.71,20.67,20.68,59484.0,20.67,20.71,20.67,20.68,59484.0
2019-10-23 10:30:00,20.68,20.69,20.67,20.69,21600.0,20.68,20.69,20.67,20.69,21600.0
2019-10-23 10:40:00,20.7,20.7,20.68,20.7,46144.0,20.7,20.7,20.68,20.7,46144.0
2019-10-23 10:50:00,20.69,20.7,20.67,20.69,83684.0,20.69,20.7,20.67,20.69,83684.0
2019-10-23 11:00:00,20.69,20.7,20.67,20.68,39872.0,20.69,20.7,20.67,20.68,39872.0
2019-10-23 11:10:00,20.69,20.71,20.67,20.7,49348.0,20.69,20.71,20.67,20.7,49348.0
2019-10-23 11:20:00,20.7,20.8,20.7,20.79,73572.0,20.7,20.8,20.7,20.79,73572.0
2019-10-23 11:30:00,20.79,20.79,20.73,20.77,51972.0,20.79,20.79,20.73,20.77,51972.0
2019-10-23 11:40:00,20.77,20.77,20.75,20.76,45132.0,20.77,20.77,20.75,20.76,45132.0
2019-10-23 11:50:00,20.76,20.76,20.71,20.75,50668.0,20.76,20.76,20.71,20.75,50668.0
2019-10-23 12:00:00,20.75,20.76,20.73,20.73,28844.0,20.75,20.76,20.73,20.73,28844.0
2019-10-23 12:10:00,20.73,20.74,20.72,20.73,13412.0,20.73,20.74,20.72,20.73,13412.0
2019-10-23 12:20:00,20.73,20.74,20.71,20.72,30588.0,20.73,20.74,20.71,20.72,30588.0
2019-10-23 12:30:00,20.71,20.72,20.7,20.7,33908.0,20.71,20.72,20.7,20.7,33908.0
2019-10-23 12:40:00,20.7,20.71,20.69,20.7,78576.0,20.7,20.71,20.69,20.7,78576.0
2019-10-23 12:50:00,20.71,20.73,20.71,20.73,16188.0,20.71,20.73,20.71,20.73,16188.0
2019-10-23 13:00:00,20.72,20.73,20.72,20.72,10756.0,20.72,20.73,20.72,20.72,10756.0
2019-10-23 13:10:00,20.72,20.72,20.7,20.71,22628.0,20.72,20.72,20.7,20.71,22628.0
2019-10-23 13:20:00,20.71,20.71,20.69,20.69,19652.0,20.71,20.71,20.69,20.69,19652.0
2019-10-23 13:30:00,20.69,20.72,20.68,20.72,30380.0,20.69,20.72,20.68,20.72,30380.0
2019-10-23 13:40:00,20.72,20.73,20.7,20.7,35116.0,20.72,20.73,20.7,20.7,35116.0
2019-10-23 13:50:00,20.72,20.72,20.7,20.71,45908.0,20.72,20.72,20.7,20.71,45908.0
2019-10-23 14:00:00,20.7,20.73,20.69,20.73,132992.0,20.7,20.73,20.69,20.73,132992.0
2019-10-23 14:10:00,20.73,20.74,20.69,20.71,58688.0,20.73,20.74,20.69,20.71,58688.0
2019-10-23 14:20:00,20.7,20.71,20.69,20.71,86924.0,20.7,20.71,20.69,20.71,86924.0
2019-10-23 14:30:00,20.71,20.73,20.69,20.7,48828.0,20.71,20.73,20.69,20.7,48828.0
2019-10-23 14:40:00,20.7,20.72,20.69,20.71,29456.0,20.7,20.72,20.69,20.71,29456.0
2019-10-23 14:50:00,20.71,20.72,20.7,20.72,26348.0,20.71,20.72,20.7,20.72,26348.0
2019-10-23 15:00:00,20.72,20.72,20.7,20.71,48960.0,20.72,20.72,20.7,20.71,48960.0
2019-10-23 15:10:00,20.72,20.72,20.69,20.7,48948.0,20.72,20.72,20.69,20.7,48948.0
2019-10-23 15:20:00,20.69,20.71,20.68,20.71,58996.0,20.69,20.71,20.68,20.71,58996.0
2019-10-23 15:30:00,20.71,20.72,20.7,20.7,115476.0,20.71,20.72,20.7,20.7,115476.0
2019-10-23 15:40:00,20.7,20.71,20.7,20.7,99584.0,20.7,20.71,20.7,20.7,99584.0
2019-10-23 15:50:00,20.7,20.77,20.7,20.76,668328.0,20.7,20.77,20.7,20.76,668328.0
2019-10-24 09:30:00,20.87,20.94,20.8,20.81,94948.0,20.87,20.94,20.8,20.81,94948.0
2019-10-24 09:40:00,20.83,20.88,20.82,20.86,21716.0,20.83,20.88,20.82,20.86,21716.0
2019-10-24 09:50:00,20.86,20.86,20.82,20.84,17124.0,20.86,20.86,20.82,20.84,17124.0
2019-10-24 10:00:00,20.84,20.87,20.83,20.87,37720.0,20.84,20.87,20.83,20.87,37720.0
2019-10-24 10:10:00,20.86,20.93,20.86,20.93,61236.0,20.86,20.93,20.86,20.93,61236.0
2019-10-24 10:20:00,20.94,20.96,20.92,20.94,94488.0,20.94,20.96,20.92,20.94,94488.0
2019-10-24 10:30:00,20.93,20.95,20.88,20.95,85816.0,20.93,20.95,20.88,20.95,85816.0
2019-10-24 10:40:00,20.95,21.0,20.95,20.99,42392.0,20.95,21.0,20.95,20.99,42392.0
2019-10-24 10:50:00,21.0,21.0,20.97,20.99,35300.0,21.0,21.0,20.97,20.99,35300.0
2019-10-24 11:00:00,20.99,21.04,20.98,21.02,143744.0,20.99,21.04,20.98,21.02,143744.0
2019-10-24 11:10:00,21.02,21.05,21.02,21.02,48600.0,21.02,21.05,21.02,21.02,48600.0
2019-10-24 11:20:00,21.02,21.06,21.0,21.04,86012.0,21.02,21.06,21.0,21.04,86012.0
2019-10-24 11:30:00,21.05,21.07,21.03,21.03,69528.0,21.05,21.07,21.03,21.03,69528.0
2019-10-24 11:40:00,21.04,21.05,21.04,21.05,40460.0,21.04,21.05,21.04,21.05,40460.0
2019-10-24 11:50:00,21.05,21.06,21.02,21.02,72780.0,21.05,21.06,21.02,21.02,72780.0
2019-10-24 12:00:00,21.02,21.04,21.0,21.0,26372.0,21.02,21.04,21.0,21.0,26372.0
2019-10-24 12:10:00,21.0,21.01,20.95,20.96,64988.0,21.0,21.01,20.95,20.96,64988.0
2019-10-24 12:20:00,20.96,20.99,20.95,20.99,56788.0,20.96,20.99,20.95,20.99,56788.0
2019-10-24 12:30:00,20.99,21.0,20.97,20.97,34736.0,20.99,21.0,20.97,20.97,34736.0
2019-10-24 12:40:00,20.98,20.99,20.96,20.98,222096.0,20.98,20.99,20.96,20.98,222096.0
2019-10-24 12:50:00,20.98,21.02,20.98,20.98,64040.0,20.98,21.02,20.98,20.98,64040.0
2019-10-24 13:00:00,20.98,20.98,20.95,20.95,60824.0,20.98,20.98,20.95,20.95,60824.0
2019-10-24 13:10:00,20.95,20.97,20.94,20.95,16032.0,20.95,20.97,20.94,20.95,16032.0
2019-10-24 13:20:00,20.96,20.97,20.94,20.97,17912.0,20.96,20.97,20.94,20.97,17912.0
2019-10-24 13:30:00,20.97,20.98,20.95,20.98,50804.0,20.97,20.98,20.95,20.98,50804.0
2019-10-24 13:40:00,20.97,21.02,20.96,21.01,837572.0,20.97,21.02,20.96,21.01,837572.0
2019-10-24 13:50:00,21.01,21.01,20.97,21.0,885164.0,21.01,21.01,20.97,21.0,885164.0
2019-10-24 14:00:00,21.0,21.02,20.99,21.01,63936.0,21.0,21.02,20.99,21.01,63936.0
2019-10-24 14:10:00,21.0,21.01,20.96,20.99,324724.0,21.0,21.01,20.96,20.99,324724.0
2019-10-24 14:20:00,21.0,21.09,20.99,21.08,39040.0,21.0,21.09,20.99,21.08,39040.0
2019-10-24 14:30:00,21.08,21.13,21.07,21.12,113080.0,21.08,21.13,21.07,21.12,113080.0
2019-10-24 14:40:00,21.11,21.11,21.04,21.08,127572.0,21.11,21.11,21.04,21.08,127572.0
2019-10-24 14:50:00,21.08,21.15,21.08,21.14,53764.0,21.08,21.15,21.08,21.14,53764.0
2019-10-24 15:00:00,21.14,21.15,21.12,21.13,67296.0,21.14,21.15,21.12,21.13,67296.0
2019-10-24 15:10:00,21.13,21.13,21.11,21.13,36344.0,21.13,21.13,21.11,21.13,36344.0
2019-10-24 15:20:00,21.13,21.13,21.07,21.1,107404.0,21.13,21.13,21.07,21.1,107404.0
2019-10-24 15:30:00,21.11,21.13,21.11,21.13,54576.0,21.11,21.13,21.11,21.13,54576.0
2019-10-24 15:40:00,21.13,21.15,21.13,21.14,247996.0,21.13,21.15,21.13,21.14,247996.0
2019-10-24 15:50:00,21.15,21.18,21.14,21.16,419896.0,21.15,21.18,21.14,21.16,419896.0
2019-10-25 09:30:00,21.18,21.23,21.09,21.11,77724.0,21.18,21.23,21.09,21.11,77724.0
2019-10-25 09:40:00,21.11,21.13,21.03,21.13,20612.0,21.11,21.13,21.03,21.13,20612.0
2019-10-25 09:50:00,21.13,21.16,21.11,21.15,52360.0,21.13,21.16,21.11,21.15,52360.0
2019-10-25 10:00:00,21.16,21.2,21.13,21.18,47168.0,21.16,21.2,21.13,21.18,47168.0
2019-10-25 10:10:00,21.18,21.21,21.16,21.17,82644.0,21.18,21.21,21.16,21.17,82644.0
2019-10-25 10:20:00,21.18,21.19,21.15,21.18,58360.0,21.18,21.19,21.15,21.18,58360.0
2019-10-25 10:30:00,21.18,21.24,21.18,21.22,96044.0,21.18,21.24,21.18,21.22,96044.0
2019-10-25 10:40:00,21.22,21.23,21.18,21.21,116368.0,21.22,21.23,21.18,21.21,116368.0
2019-10-25 10:50:00,21.21,21.24,21.19,21.23,228060.0,21.21,21.24,21.19,21.23,228060.0
2019-10-25 11:00:00,21.23,21.27,21.22,21.25,242256.0,21.23,21.27,21.22,21.25,242256.0
2019-10-25 11:10:00,21.26,21.28,21.21,21.25,509532.0,21.26,21.28,21.21,21.25,509532.0
2019-10-25 11:20:00,21.25,21.26,21.23,21.24,116852.0,21.25,21.26,21.23,21.24,116852.0
2019-10-25 11:30:00,21.24,21.24,21.18,21.2,74724.0,21.24,21.24,21.18,21.2,74724.0
2019-10-25 11:40:00,21.21,21.26,21.21,21.24,29708.0,21.21,21.26,21.21,21.24,29708.0
2019-10-25 11:50:00,21.24,21.24,21.2,21.21,17596.0,21.24,21.24,21.2,21.21,17596.0
2019-10-25 12:00:00,21.21,21.21,21.11,21.11,37384.0,21.21,21.21,21.11,21.11,37384.0
2019-10-25 12:10:00,21.12,21.12,21.07,21.08,57896.0,21.12,21.12,21.07,21.08,57896.0
2019-10-25 12:20:00,21.08,21.1,21.05,21.08,151092.0,21.08,21.1,21.05,21.08,151092.0
2019-10-25 12:30:00,21.08,21.08,21.04,21.05,51816.0,21.08,21.08,21.04,21.05,51816.0
2019-10-25 12:40:00,21.04,21.07,21.04,21.07,68336.0,21.04,21.07,21.04,21.07,68336.0
2019-10-25 12:50:00,21.07,21.11,21.06,21.08,62496.0,21.07,21.11,21.06,21.08,62496.0
2019-10-25 13:00:00,21.08,21.08,21.03,21.03,37220.0,21.08,21.08,21.03,21.03,37220.0
2019-10-25 13:10:00,21.04,21.05,21.03,21.05,72856.0,21.04,21.05,21.03,21.05,72856.0
2019-10-25 13:20:00,21.05,21.05,21.0,21.01,144256.0,21.05,21.05,21.0,21.01,144256.0
2019-10-25 13:30:00,21.01,21.04,21.01,21.03,55732.0,21.01,21.04,21.01,21.03,55732.0
2019-10-25 13:40:00,21.03,21.09,21.02,21.09,59688.0,21.03,21.09,21.02,21.09,59688.0
2019-10-25 13:50:00,21.1,21.11,21.08,21.11,45964.0,21.1,21.11,21.08,21.11,45964.0
2019-10-25 14:00:00,21.1,21.11,21.02,21.03,59668.0,21.1,21.11,21.02,21.03,59668.0
2019-10-25 14:10:00,21.03,21.03,21.0,21.03,73004.0,21.03,21.03,21.0,21.03,73004.0
2019-10-25 14:20:00,21.03,21.04,21.02,21.03,59200.0,21.03,21.04,21.02,21.03,59200.0
2019-10-25 14:30:00,21.03,21.03,20.99,20.99,44604.0,21.03,21.03,20.99,20.99,44604.0
2019-10-25 14:40:00,21.0,21.0,20.97,21.0,26864.0,21.0,21.0,20.97,21.0,26864.0
2019-10-25 14:50:00,20.99,21.03,20.99,21.02,42304.0,20.99,21.03,20.99,21.02,42304.0
2019-10-25 15:00:00,21.02,21.02,20.99,21.0,35208.0,21.02,21.02,20.99,21.0,35208.0
2019-10-25 15:10:00,20.99,21.0,20.96,20.97,108832.0,20.99,21.0,20.96,20.97,108832.0
2019-10-25 15:20:00,20.96,20.98,20.96,20.97,57224.0,20.96,20.98,20.96,20.97,57224.0
2019-10-25 15:30:00,20.97,20.97,20.96,20.96,62796.0,20.97,20.97,20.96,20.96,62796.0
2019-10-25 15:40:00,20.96,20.96,20.94,20.96,138276.0,20.96,20.96,20.94,20.96,138276.0
2019-10-25 15:50:00,20.96,21.0,20.95,20.99,560620.0,20.96,21.0,20.95,20.99,560620.0
2019-10-28 09:30:00,21.06,21.12,21.02,21.02,54328.0,21.06,21.12,21.02,21.02,54328.0
2019-10-28 09:40:00,21.04,21.07,21.02,21.06,43820.0,21.04,21.07,21.02,21.06,43820.0
2019-10-28 09:50:00,21.05,21.12,21.02,21.12,29696.0,21.05,21.12,21.02,21.12,29696.0
2019-10-28 10:00:00,21.1,21.16,21.1,21.14,140028.0,21.1,21.16,21.1,21.14,140028.0
2019-10-28 10:10:00,21.13,21.14,21.11,21.14,40788.0,21.13,21.14,21.11,21.14,40788.0
2019-10-28 10:20:00,21.13,21.15,21.07,21.07,70644.0,21.13,21.15,21.07,21.07,70644.0
2019-10-28 10:30:00,21.07,21.12,21.06,21.09,62136.0,21.07,21.12,21.06,21.09,62136.0
2019-10-28 10:40:00,21.09,21.1,21.06,21.09,59312.0,21.09,21.1,21.06,21.09,59312.0
2019-10-28 10:50:00,21.08,21.09,21.06,21.08,21848.0,21.08,21.09,21.06,21.08,21848.0
2019-10-28 11:00:00,21.08,21.11,21.08,21.08,17288.0,21.08,21.11,21.08,21.08,17288.0
2019-10-28 11:10:00,21.08,21.1,21.08,21.09,45612.0,21.08,21.1,21.08,21.09,45612.0
2019-10-28 11:20:00,21.08,21.08,21.05,21.08,43104.0,21.08,21.08,21.05,21.08,43104.0
2019-10-28 11:30:00,21.08,21.09,21.06,21.06,32760.0,21.08,21.09,21.06,21.06,32760.0
2019-10-28 11:40:00,21.06,21.1,21.06,21.09,46536.0,21.06,21.1,21.06,21.09,46536.0
2019-10-28 11:50:00,21.09,21.11,21.09,21.1,34148.0,21.09,21.11,21.09,21.1,34148.0
2019-10-28 12:00:00,21.09,21.12,21.08,21.11,45104.0,21.09,21.12,21.08,21.11,45104.0
2019-10-28 12:10:00,21.11,21.11,21.09,21.09,33568.0,21.11,21.11,21.09,21.09,33568.0
2019-10-28 12:20:00,21.09,21.1,21.07,21.08,66512.0,21.09,21.1,21.07,21.08,66512.0
2019-10-28 12:30:00,21.08,21.09,21.07,21.08,35216.0,21.08,21.09,21.07,21.08,35216.0
2019-10-28 12:40:00,21.08,21.09,21.07,21.08,42996.0,21.08,21.09,21.07,21.08,42996.0
2019-10-28 12:50:00,21.08,21.1,21.08,21.09,21184.0,21.08,21.1,21.08,21.09,21184.0
2019-10-28 13:00:00,21.09,21.09,21.07,21.07,33172.0,21.09,21.09,21.07,21.07,33172.0
2019-10-28 13:10:00,21.07,21.1,21.07,21.1,41592.0,21.07,21.1,21.07,21.1,41592.0
2019-10-28 13:20:00,21.1,21.12,21.09,21.11,28560.0,21.1,21.12,21.09,21.11,28560.0
2019-10-28 13:30:00,21.11,21.12,21.1,21.11,89168.0,21.11,21.12,21.1,21.11,89168.0
2019-10-28 13:40:00,21.12,21.14,21.12,21.12,36764.0,21.12,21.14,21.12,21.12,36764.0
2019-10-28 13:50:00,21.12,21.16,21.12,21.14,31896.0,21.12,21.16,21.12,21.14,31896.0
2019-10-28 14:00:00,21.14,21.15,21.13,21.14,40444.0,21.14,21.15,21.13,21.14,40444.0
2019-10-28 14:10:00,21.14,21.16,21.14,21.16,38436.0,21.14,21.16,21.14,21.16,38436.0
2019-10-28 14:20:00,21.16,21.16,21.13,21.14,24312.0,21.16,21.16,21.13,21.14,24312.0
2019-10-28 14:30:00,21.14,21.15,21.13,21.14,41044.0,21.14,21.15,21.13,21.14,41044.0
2019-10-28 14:40:00,21.14,21.14,21.11,21.13,35992.0,21.14,21.14,21.11,21.13,35992.0
2019-10-28 14:50:00,21.13,21.14,21.12,21.13,27396.0,21.13,21.14,21.12,21.13,27396.0
2019-10-28 15:00:00,21.13,21.13,21.11,21.12,40612.0,21.13,21.13,21.11,21.12,40612.0
2019-10-28 15:10:00,21.12,21.13,21.11,21.12,35156.0,21.12,21.13,21.11,21.12,35156.0
2019-10-28 15:20:00,21.12,21.12,21.07,21.08,68188.0,21.12,21.12,21.07,21.08,68188.0
2019-10-28 15:30:00,21.08,21.08,21.02,21.03,65748.0,21.08,21.08,21.02,21.03,65748.0
2019-10-28 15:40:00,21.03,21.03,20.99,21.01,122376.0,21.03,21.03,20.99,21.01,122376.0
2019-10-28 15:50:00,21.01,21.01,20.98,21.0,233740.0,21.01,21.01,20.98,21.0,233740.0
2019-10-29 09:30:00,20.94,21.04,20.9,21.01,87856.0,20.94,21.04,20.9,21.01,87856.0
2019-10-29 09:40:00,21.0,21.0,20.96,20.99,33472.0,21.0,21.0,20.96,20.99,33472.0
2019-10-29 09:50:00,21.0,21.1,21.0,21.1,33332.0,21.0,21.1,21.0,21.1,33332.0
2019-10-29 10:00:00,21.1,21.15,21.08,21.11,85720.0,21.1,21.15,21.08,21.11,85720.0
2019-10-29 10:10:00,21.11,21.14,21.1,21.11,33956.0,21.11,21.14,21.1,21.11,33956.0
2019-10-29 10:20:00,21.11,21.13,21.1,21.12,34576.0,21.11,21.13,21.1,21.12,34576.0
2019-10-29 10:30:00,21.12,21.16,21.11,21.14,62912.0,21.12,21.16,21.11,21.14,62912.0
2019-10-29 10:40:00,21.13,21.19,21.13,21.19,22924.0,21.13,21.19,21.13,21.19,22924.0
2019-10-29 10:50:00,21.19,21.24,21.18,21.23,45136.0,21.19,21.24,21.18,21.23,45136.0
2019-10-29 11:00:00,21.24,21.27,21.22,21.27,55360.0,21.24,21.27,21.22,21.27,55360.0
2019-10-29 11:10:00,21.27,21.28,21.23,21.25,64960.0,21.27,21.28,21.23,21.25,64960.0
2019-10-29 11:20:00,21.25,21.31,21.23,21.3,65320.0,21.25,21.31,21.23,21.3,65320.0
2019-10-29 11:30:00,21.3,21.33,21.29,21.29,65484.0,21.3,21.33,21.29,21.29,65484.0
2019-10-29 11:40:00,21.31,21.31,21.25,21.25,50984.0,21.31,21.31,21.25,21.25,50984.0
2019-10-29 11:50:00,21.25,21.29,21.22,21.24,41004.0,21.25,21.29,21.22,21.24,41004.0
2019-10-29 12:00:00,21.22,21.26,21.2,21.24,39168.0,21.22,21.26,21.2,21.24,39168.0
2019-10-29 12:10:00,21.24,21.24,21.19,21.21,39892.0,21.24,21.24,21.19,21.21,39892.0
2019-10-29 12:20:00,21.2,21.25,21.2,21.25,37508.0,21.2,21.25,21.2,21.25,37508.0
2019-10-29 12:30:00,21.25,21.25,21.22,21.24,28368.0,21.25,21.25,21.22,21.24,28368.0
2019-10-29 12:40:00,21.24,21.24,21.2,21.2,23604.0,21.24,21.24,21.2,21.2,23604.0
2019-10-29 12:50:00,21.2,21.2,21.18,21.2,19224.0,21.2,21.2,21.18,21.2,19224.0
2019-10-29 13:00:00,21.2,21.22,21.18,21.18,20600.0,21.2,21.22,21.18,21.18,20600.0
2019-10-29 13:10:00,21.19,21.19,21.15,21.16,24816.0,21.19,21.19,21.15,21.16,24816.0
2019-10-29 13:20:00,21.16,21.2,21.16,21.19,28340.0,21.16,21.2,21.16,21.19,28340.0
2019-10-29 13:30:00,21.2,21.21,21.2,21.21,31144.0,21.2,21.21,21.2,21.21,31144.0
2019-10-29 13:40:00,21.21,21.22,21.19,21.21,27536.0,21.21,21.22,21.19,21.21,27536.0
2019-10-29 13:50:00,21.21,21.23,21.21,21.22,22944.0,21.21,21.23,21.21,21.22,22944.0
2019-10-29 14:00:00,21.22,21.22,21.17,21.19,64596.0,21.22,21.22,21.17,21.19,64596.0
2019-10-29 14:10:00,21.2,21.22,21.2,21.2,27504.0,21.2,21.22,21.2,21.2,27504.0
2019-10-29 14:20:00,21.21,21.22,21.2,21.22,78108.0,21.21,21.22,21.2,21.22,78108.0
2019-10-29 14:30:00,21.22,21.23,21.21,21.22,66016.0,21.22,21.23,21.21,21.22,66016.0
2019-10-29 14:40:00,21.22,21.22,21.19,21.2,40728.0,21.22,21.22,21.19,21.2,40728.0
2019-10-29 14:50:00,21.21,21.22,21.18,21.18,35156.0,21.21,21.22,21.18,21.18,35156.0
2019-10-29 15:00:00,21.19,21.19,21.17,21.18,37160.0,21.19,21.19,21.17,21.18,37160.0
2019-10-29 15:10:00,21.17,21.19,21.16,21.17,61236.0,21.17,21.19,21.16,21.17,61236.0
2019-10-29 15:20:00,21.17,21.17,21.14,21.15,64300.0,21.17,21.17,21.14,21.15,64300.0
2019-10-29 15:30:00,21.15,21.15,21.11,21.12,47952.0,21.15,21.15,21.11,21.12,47952.0
2019-10-29 15:40:00,21.12,21.13,21.11,21.12,60592.0,21.12,21.13,21.11,21.12,60592.0
2019-10-29 15:50:00,21.12,21.18,21.12,21.17,329652.0,21.12,21.18,21.12,21.17,329652.0
2019-10-30 09:30:00,21.17,21.17,21.06,21.1,66816.0,21.17,21.17,21.06,21.1,66816.0
2019-10-30 09:40:00,21.09,21.14,21.09,21.13,36988.0,21.09,21.14,21.09,21.13,36988.0
2019-10-30 09:50:00,21.13,21.13,21.06,21.1,25568.0,21.13,21.13,21.06,21.1,25568.0
2019-10-30 10:00:00,21.08,21.09,21.01,21.03,47700.0,21.08,21.09,21.01,21.03,47700.0
2019-10-30 10:10:00,21.03,21.04,21.0,21.01,15068.0,21.03,21.04,21.0,21.01,15068.0
2019-10-30 10:20:00,21.02,21.07,21.02,21.06,38836.0,21.02,21.07,21.02,21.06,38836.0
2019-10-30 10:30:00,21.07,21.07,21.03,21.05,20984.0,21.07,21.07,21.03,21.05,20984.0
2019-10-30 10:40:00,21.06,21.1,21.05,21.08,25372.0,21.06,21.1,21.05,21.08,25372.0
2019-10-30 10:50:00,21.07,21.12,21.07,21.11,24148.0,21.07,21.12,21.07,21.11,24148.0
2019-10-30 11:00:00,21.12,21.14,21.11,21.12,34660.0,21.12,21.14,21.11,21.12,34660.0
2019-10-30 11:10:00,21.12,21.14,21.1,21.1,18232.0,21.12,21.14,21.1,21.1,18232.0
2019-10-30 11:20:00,21.1,21.1,21.06,21.09,20316.0,21.1,21.1,21.06,21.09,20316.0
2019-10-30 11:30:00,21.09,21.11,21.08,21.1,25460.0,21.09,21.11,21.08,21.1,25460.0
2019-10-30 11:40:00,21.1,21.11,21.08,21.11,12388.0,21.1,21.11,21.08,21.11,12388.0
2019-10-30 11:50:00,21.11,21.11,21.1,21.11,23844.0,21.11,21.11,21.1,21.11,23844.0
2019-10-30 12:00:00,21.11,21.14,21.11,21.12,50748.0,21.11,21.14,21.11,21.12,50748.0
2019-10-30 12:10:00,21.13,21.13,21.1,21.1,27800.0,21.13,21.13,21.1,21.1,27800.0
2019-10-30 12:20:00,21.1,21.11,21.09,21.1,35968.0,21.1,21.11,21.09,21.1,35968.0
2019-10-30 12:30:00,21.1,21.14,21.1,21.14,21040.0,21.1,21.14,21.1,21.14,21040.0
2019-10-30 12:40:00,21.13,21.14,21.11,21.12,23808.0,21.13,21.14,21.11,21.12,23808.0
2019-10-30 12:50:00,21.12,21.13,21.08,21.08,30228.0,21.12,21.13,21.08,21.08,30228.0
2019-10-30 13:00:00,21.08,21.1,21.08,21.09,25072.0,21.08,21.1,21.08,21.09,25072.0
2019-10-30 13:10:00,21.09,21.09,21.02,21.05,105460.0,21.09,21.09,21.02,21.05,105460.0
2019-10-30 13:20:00,21.05,21.05,21.02,21.02,27844.0,21.05,21.05,21.02,21.02,27844.0
2019-10-30 13:30:00,21.02,21.07,21.02,21.06,25708.0,21.02,21.07,21.02,21.06,25708.0
2019-10-30 13:40:00,21.07,21.07,21.04,21.07,24340.0,21.07,21.07,21.04,21.07,24340.0
2019-10-30 13:50:00,21.06,21.09,21.06,21.08,20160.0,21.06,21.09,21.06,21.08,20160.0
2019-10-30 14:00:00,21.04,21.09,21.04,21.06,25432.0,21.04,21.09,21.04,21.06,25432.0
2019-10-30 14:10:00,21.07,21.12,21.06,21.1,52232.0,21.07,21.12,21.06,21.1,52232.0
2019-10-30 14:20:00,21.1,21.11,21.06,21.07,35784.0,21.1,21.11,21.06,21.07,35784.0
2019-10-30 14:30:00,21.07,21.08,21.03,21.04,66380.0,21.07,21.08,21.03,21.04,66380.0
2019-10-30 14:40:00,21.04,21.09,21.04,21.07,32832.0,21.04,21.09,21.04,21.07,32832.0
2019-10-30 14:50:00,21.07,21.11,21.05,21.05,68592.0,21.07,21.11,21.05,21.05,68592.0
2019-10-30 15:00:00,21.06,21.07,21.04,21.05,104340.0,21.06,21.07,21.04,21.05,104340.0
2019-10-30 15:10:00,21.05,21.06,21.04,21.05,111720.0,21.05,21.06,21.04,21.05,111720.0
2019-10-30 15:20:00,21.05,21.08,21.04,21.05,125124.0,21.05,21.08,21.04,21.05,125124.0
2019-10-30 15:30:00,21.05,21.05,21.02,21.03,125300.0,21.05,21.05,21.02,21.03,125300.0
2019-10-30 15:40:00,21.03,21.04,21.02,21.02,126172.0,21.03,21.04,21.02,21.02,126172.0
2019-10-30 15:50:00,21.02,21.03,20.97,21.0,554632.0,21.02,21.03,20.97,21.0,554632.0
2019-10-31 09:30:00,20.96,20.99,20.91,20.96,76580.0,20.96,20.99,20.91,20.96,76580.0
2019-10-31 09:40:00,20.99,21.01,20.95,21.0,44436.0,20.99,21.01,20.95,21.0,44436.0
2019-10-31 09:50:00,21.0,21.0,20.96,20.96,16796.0,21.0,21.0,20.96,20.96,16796.0
2019-10-31 10:00:00,20.96,21.1,20.96,21.08,101344.0,20.96,21.1,20.96,21.08,101344.0
2019-10-31 10:10:00,21.07,21.09,21.04,21.07,30780.0,21.07,21.09,21.04,21.07,30780.0
2019-10-31 10:20:00,21.08,21.08,21.01,21.03,26684.0,21.08,21.08,21.01,21.03,26684.0
2019-10-31 10:30:00,21.03,21.03,20.95,20.96,32524.0,21.03,21.03,20.95,20.96,32524.0
2019-10-31 10:40:00,20.96,20.97,20.94,20.95,29084.0,20.96,20.97,20.94,20.95,29084.0
2019-10-31 10:50:00,20.94,20.96,20.93,20.95,21428.0,20.94,20.96,20.93,20.95,21428.0
2019-10-31 11:00:00,20.96,20.99,20.96,20.99,49832.0,20.96,20.99,20.96,20.99,49832.0
2019-10-31 11:10:00,20.99,21.0,20.96,20.96,61152.0,20.99,21.0,20.96,20.96,61152.0
2019-10-31 11:20:00,20.96,20.97,20.94,20.95,46852.0,20.96,20.97,20.94,20.95,46852.0
2019-10-31 11:30:00,20.95,20.96,20.91,20.93,65900.0,20.95,20.96,20.91,20.93,65900.0
2019-10-31 11:40:00,20.93,20.93,20.85,20.88,90736.0,20.93,20.93,20.85,20.88,90736.0
2019-10-31 11:50:00,20.89,20.93,20.89,20.9,52488.0,20.89,20.93,20.89,20.9,52488.0
2019-10-31 12:00:00,20.91,20.93,20.89,20.92,83616.0,20.91,20.93,20.89,20.92,83616.0
2019-10-31 12:10:00,20.93,20.93,20.91,20.91,45968.0,20.93,20.93,20.91,20.91,45968.0
2019-10-31 12:20:00,20.92,20.94,20.91,20.92,48204.0,20.92,20.94,20.91,20.92,48204.0
2019-10-31 12:30:00,20.92,20.92,20.84,20.84,51424.0,20.92,20.92,20.84,20.84,51424.0
2019-10-31 12:40:00,20.84,20.86,20.82,20.84,46632.0,20.84,20.86,20.82,20.84,46632.0
2019-10-31 12:50:00,20.84,20.86,20.82,20.84,29224.0,20.84,20.86,20.82,20.84,29224.0
2019-10-31 13:00:00,20.85,20.85,20.83,20.84,43788.0,20.85,20.85,20.83,20.84,43788.0
2019-10-31 13:10:00,20.84,20.84,20.76,20.77,66688.0,20.84,20.84,20.76,20.77,66688.0
2019-10-31 13:20:00,20.77,20.77,20.73,20.75,126084.0,20.77,20.77,20.73,20.75,126084.0
2019-10-31 13:30:00,20.75,20.78,20.75,20.76,79984.0,20.75,20.78,20.75,20.76,79984.0
2019-10-31 13:40:00,20.77,20.77,20.73,20.73,56164.0,20.77,20.77,20.73,20.73,56164.0
2019-10-31 13:50:00,20.73,20.78,20.72,20.75,78412.0,20.73,20.78,20.72,20.75,78412.0
2019-10-31 14:00:00,20.75,20.75,20.71,20.72,99524.0,20.75,20.75,20.71,20.72,99524.0
2019-10-31 14:10:00,20.71,20.73,20.7,20.73,45276.0,20.71,20.73,20.7,20.73,45276.0
2019-10-31 14:20:00,20.73,20.73,20.68,20.68,72356.0,20.73,20.73,20.68,20.68,72356.0
2019-10-31 14:30:00,20.69,20.71,20.65,20.65,123596.0,20.69,20.71,20.65,20.65,123596.0
2019-10-31 14:40:00,20.65,20.66,20.61,20.63,133500.0,20.65,20.66,20.61,20.63,133500.0
2019-10-31 14:50:00,20.64,20.66,20.63,20.63,74832.0,20.64,20.66,20.63,20.63,74832.0
2019-10-31 15:00:00,20.63,20.66,20.63,20.63,84864.0,20.63,20.66,20.63,20.63,84864.0
2019-10-31 15:10:00,20.63,20.65,20.63,20.64,90700.0,20.63,20.65,20.63,20.64,90700.0
2019-10-31 15:20:00,20.64,20.64,20.62,20.63,85248.0,20.64,20.64,20.62,20.63,85248.0
2019-10-31 15:30:00,20.63,20.68,20.63,20.65,141912.0,20.63,20.68,20.63,20.65,141912.0
2019-10-31 15:40:00,20.65,20.65,20.62,20.64,235572.0,20.65,20.65,20.62,20.64,235572.0
2019-10-31 15:50:00,20.64,20.67,20.62,20.66,591368.0,20.64,20.67,20.62,20.66,591368.0
2019-11-01 09:30:00,20.82,20.98,20.82,20.86,207252.0,20.82,20.98,20.82,20.86,207252.0
2019-11-01 09:40:00,20.85,20.88,20.81,20.84,60696.0,20.85,20.88,20.81,20.84,60696.0
2019-11-01 09:50:00,20.83,20.88,20.81,20.88,39800.0,20.83,20.88,20.81,20.88,39800.0
2019-11-01 10:00:00,20.87,20.94,20.85,20.86,114144.0,20.87,20.94,20.85,20.86,114144.0
2019-11-01 10:10:00,20.86,20.86,20.74,20.76,97716.0,20.86,20.86,20.74,20.76,97716.0
2019-11-01 10:20:00,20.76,20.78,20.73,20.76,53408.0,20.76,20.78,20.73,20.76,53408.0
2019-11-01 10:30:00,20.75,20.76,20.73,20.74,54724.0,20.75,20.76,20.73,20.74,54724.0
2019-11-01 10:40:00,20.74,20.76,20.71,20.72,40972.0,20.74,20.76,20.71,20.72,40972.0
2019-11-01 10:50:00,20.72,20.74,20.65,20.66,44756.0,20.72,20.74,20.65,20.66,44756.0
2019-11-01 11:00:00,20.66,20.68,20.63,20.65,55024.0,20.66,20.68,20.63,20.65,55024.0
2019-11-01 11:10:00,20.67,20.68,20.63,20.63,64532.0,20.67,20.68,20.63,20.63,64532.0
2019-11-01 11:20:00,20.63,20.67,20.63,20.67,71636.0,20.63,20.67,20.63,20.67,71636.0
2019-11-01 11:30:00,20.66,20.68,20.65,20.66,73512.0,20.66,20.68,20.65,20.66,73512.0
2019-11-01 11:40:00,20.66,20.67,20.64,20.66,91836.0,20.66,20.67,20.64,20.66,91836.0
2019-11-01 11:50:00,20.66,20.72,20.66,20.7,110360.0,20.66,20.72,20.66,20.7,110360.0
2019-11-01 12:00:00,20.7,20.71,20.64,20.65,90568.0,20.7,20.71,20.64,20.65,90568.0
2019-11-01 12:10:00,20.65,20.65,20.61,20.62,70484.0,20.65,20.65,20.61,20.62,70484.0
2019-11-01 12:20:00,20.62,20.65,20.61,20.64,91976.0,20.62,20.65,20.61,20.64,91976.0
2019-11-01 12:30:00,20.65,20.68,20.64,20.67,77060.0,20.65,20.68,20.64,20.67,77060.0
2019-11-01 12:40:00,20.68,20.69,20.67,20.68,58032.0,20.68,20.69,20.67,20.68,58032.0
2019-11-01 12:50:00,20.68,20.68,20.63,20.63,46008.0,20.68,20.68,20.63,20.63,46008.0
2019-11-01 13:00:00,20.63,20.66,20.63,20.66,54168.0,20.63,20.66,20.63,20.66,54168.0
2019-11-01 13:10:00,20.66,20.68,20.65,20.68,75284.0,20.66,20.68,20.65,20.68,75284.0
2019-11-01 13:20:00,20.68,20.74,20.68,20.74,60608.0,20.68,20.74,20.68,20.74,60608.0
2019-11-01 13:30:00,20.73,20.77,20.73,20.76,95748.0,20.73,20.77,20.73,20.76,95748.0
2019-11-01 13:40:00,20.77,20.78,20.74,20.77,77624.0,20.77,20.78,20.74,20.77,77624.0
2019-11-01 13:50:00,20.78,20.78,20.74,20.74,144656.0,20.78,20.78,20.74,20.74,144656.0
2019-11-01 14:00:00,20.74,20.78,20.72,20.78,134552.0,20.74,20.78,20.72,20.78,134552.0
2019-11-01 14:10:00,20.78,20.82,20.78,20.82,68768.0,20.78,20.82,20.78,20.82,68768.0
2019-11-01 14:20:00,20.82,20.83,20.78,20.81,73776.0,20.82,20.83,20.78,20.81,73776.0
2019-11-01 14:30:00,20.82,20.87,20.82,20.85,81956.0,20.82,20.87,20.82,20.85,81956.0
2019-11-01 14:40:00,20.84,20.86,20.82,20.82,100576.0,20.84,20.86,20.82,20.82,100576.0
2019-11-01 14:50:00,20.82,20.85,20.73,20.74,276676.0,20.82,20.85,20.73,20.74,276676.0
2019-11-01 15:00:00,20.74,20.74,20.69,20.7,148184.0,20.74,20.74,20.69,20.7,148184.0
2019-11-01 15:10:00,20.7,20.72,20.65,20.66,189548.0,20.7,20.72,20.65,20.66,189548.0
2019-11-01 15:20:00,20.66,20.67,20.61,20.62,248260.0,20.66,20.67,20.61,20.62,248260.0
2019-11-01 15:30:00,20.63,20.71,20.61,20.68,234380.0,20.63,20.71,20.61,20.68,234380.0
2019-11-01 15:40:00,20.68,20.7,20.67,20.68,112592.0,20.68,20.7,20.67,20.68,112592.0
2019-11-01 15:50:00,20.68,20.74,20.68,20.73,422496.0,20.68,20.74,20.68,20.73,422496.0
2019-11-04 09:30:00,20.86,21.05,20.85,20.93,199848.0,20.86,21.05,20.85,20.93,199848.0
2019-11-04 09:40:00,20.95,20.98,20.83,20.85,97500.0,20.95,20.98,20.83,20.85,97500.0
2019-11-04 09:50:00,20.83,20.86,20.75,20.76,86104.0,20.83,20.86,20.75,20.76,86104.0
2019-11-04 10:00:00,20.76,20.78,20.73,20.74,113928.0,20.76,20.78,20.73,20.74,113928.0
2019-11-04 10:10:00,20.74,20.77,20.73,20.75,59684.0,20.74,20.77,20.73,20.75,59684.0
2019-11-04 10:20:00,20.75,20.76,20.69,20.7,89156.0,20.75,20.76,20.69,20.7,89156.0
2019-11-04 10:30:00,20.7,20.71,20.68,20.68,76528.0,20.7,20.71,20.68,20.68,76528.0
2019-11-04 10:40:00,20.68,20.77,20.66,20.75,295740.0,20.68,20.77,20.66,20.75,295740.0
2019-11-04 10:50:00,20.75,20.77,20.7,20.74,121636.0,20.75,20.77,20.7,20.74,121636.0
2019-11-04 11:00:00,20.72,20.73,20.69,20.71,86616.0,20.72,20.73,20.69,20.71,86616.0
2019-11-04 11:10:00,20.71,20.72,20.64,20.66,85312.0,20.71,20.72,20.64,20.66,85312.0
2019-11-04 11:20:00,20.65,20.68,20.63,20.63,60136.0,20.65,20.68,20.63,20.63,60136.0
2019-11-04 11:30:00,20.64,20.67,20.63,20.65,49620.0,20.64,20.67,20.63,20.65,49620.0
2019-11-04 11:40:00,20.64,20.65,20.57,20.61,79144.0,20.64,20.65,20.57,20.61,79144.0
2019-11-04 11:50:00,20.62,20.66,20.6,20.6,149032.0,20.62,20.66,20.6,20.6,149032.0
2019-11-04 12:00:00,20.6,20.62,20.58,20.62,41232.0,20.6,20.62,20.58,20.62,41232.0
2019-11-04 12:10:00,20.61,20.62,20.59,20.6,44952.0,20.61,20.62,20.59,20.6,44952.0
2019-11-04 12:20:00,20.6,20.61,20.59,20.6,27500.0,20.6,20.61,20.59,20.6,27500.0
2019-11-04 12:30:00,20.6,20.6,20.57,20.58,66088.0,20.6,20.6,20.57,20.58,66088.0
2019-11-04 12:40:00,20.57,20.6,20.54,20.54,93304.0,20.57,20.6,20.54,20.54,93304.0
2019-11-04 12:50:00,20.55,20.57,20.55,20.56,34716.0,20.55,20.57,20.55,20.56,34716.0
2019-11-04 13:00:00,20.57,20.59,20.56,20.59,46748.0,20.57,20.59,20.56,20.59,46748.0
2019-11-04 13:10:00,20.59,20.59,20.55,20.57,40456.0,20.59,20.59,20.55,20.57,40456.0
2019-11-04 13:20:00,20.57,20.63,20.57,20.63,169712.0,20.57,20.63,20.57,20.63,169712.0
2019-11-04 13:30:00,20.62,20.65,20.6,20.64,154584.0,20.62,20.65,20.6,20.64,154584.0
2019-11-04 13:40:00,20.64,20.64,20.62,20.63,43760.0,20.64,20.64,20.62,20.63,43760.0
2019-11-04 13:50:00,20.63,20.64,20.62,20.63,45392.0,20.63,20.64,20.62,20.63,45392.0
2019-11-04 14:00:00,20.63,20.64,20.62,20.64,86944.0,20.63,20.64,20.62,20.64,86944.0
2019-11-04 14:10:00,20.64,20.66,20.62,20.62,100144.0,20.64,20.66,20.62,20.62,100144.0
2019-11-04 14:20:00,20.63,20.64,20.61,20.64,55820.0,20.63,20.64,20.61,20.64,55820.0
2019-11-04 14:30:00,20.63,20.64,20.61,20.63,84000.0,20.63,20.64,20.61,20.63,84000.0
2019-11-04 14:40:00,20.63,20.64,20.62,20.62,77112.0,20.63,20.64,20.62,20.62,77112.0
2019-11-04 14:50:00,20.62,20.63,20.55,20.56,99676.0,20.62,20.63,20.55,20.56,99676.0
2019-11-04 15:00:00,20.56,20.57,20.55,20.55,64360.0,20.56,20.57,20.55,20.55,64360.0
2019-11-04 15:10:00,20.55,20.55,20.52,20.53,71532.0,20.55,20.55,20.52,20.53,71532.0
2019-11-04 15:20:00,20.54,20.55,20.52,20.52,80988.0,20.54,20.55,20.52,20.52,80988.0
2019-11-04 15:30:00,20.52,20.56,20.52,20.52,128656.0,20.52,20.56,20.52,20.52,128656.0
2019-11-04 15:40:00,20.52,20.53,20.5,20.52,172992.0,20.52,20.53,20.5,20.52,172992.0
2019-11-04 15:50:00,20.52,20.54,20.5,20.53,390108.0,20.52,20.54,20.5,20.53,390108.0
2019-11-05 09:30:00,20.54,20.59,20.39,20.41,107616.0,20.54,20.59,20.39,20.41,107616.0
2019-11-05 09:40:00,20.4,20.45,20.39,20.44,40056.0,20.4,20.45,20.39,20.44,40056.0
2019-11-05 09:50:00,20.46,20.59,20.46,20.52,48180.0,20.46,20.59,20.46,20.52,48180.0
2019-11-05 10:00:00,20.54,20.61,20.54,20.56,40468.0,20.54,20.61,20.54,20.56,40468.0
2019-11-05 10:10:00,20.56,20.56,20.5,20.55,28492.0,20.56,20.56,20.5,20.55,28492.0
2019-11-05 10:20:00,20.52,20.54,20.5,20.5,41556.0,20.52,20.54,20.5,20.5,41556.0
2019-11-05 10:30:00,20.5,20.54,20.49,20.51,59816.0,20.5,20.54,20.49,20.51,59816.0
2019-11-05 10:40:00,20.51,20.52,20.46,20.48,30284.0,20.51,20.52,20.46,20.48,30284.0
2019-11-05 10:50:00,20.48,20.5,20.46,20.49,29944.0,20.48,20.5,20.46,20.49,29944.0
2019-11-05 11:00:00,20.5,20.5,20.46,20.49,42552.0,20.5,20.5,20.46,20.49,42552.0
2019-11-05 11:10:00,20.49,20.52,20.49,20.51,42756.0,20.49,20.52,20.49,20.51,42756.0
2019-11-05 11:20:00,20.5,20.52,20.48,20.52,25168.0,20.5,20.52,20.48,20.52,25168.0
2019-11-05 11:30:00,20.52,20.6,20.52,20.59,43928.0,20.52,20.6,20.52,20.59,43928.0
2019-11-05 11:40:00,20.59,20.6,20.57,20.6,42868.0,20.59,20.6,20.57,20.6,42868.0
2019-11-05 11:50:00,20.59,20.64,20.59,20.61,62400.0,20.59,20.64,20.59,20.61,62400.0
2019-11-05 12:00:00,20.61,20.64,20.61,20.64,87256.0,20.61,20.64,20.61,20.64,87256.0
2019-11-05 12:10:00,20.63,20.63,20.61,20.61,17836.0,20.63,20.63,20.61,20.61,17836.0
2019-11-05 12:20:00,20.61,20.62,20.59,20.62,24600.0,20.61,20.62,20.59,20.62,24600.0
2019-11-05 12:30:00,20.62,20.62,20.61,20.62,16340.0,20.62,20.62,20.61,20.62,16340.0
2019-11-05 12:40:00,20.62,20.67,20.61,20.63,50700.0,20.62,20.67,20.61,20.63,50700.0
2019-11-05 12:50:00,20.63,20.64,20.61,20.62,31236.0,20.63,20.64,20.61,20.62,31236.0
2019-11-05 13:00:00,20.63,20.63,20.59,20.59,14636.0,20.63,20.63,20.59,20.59,14636.0
2019-11-05 13:10:00,20.59,20.6,20.58,20.59,14588.0,20.59,20.6,20.58,20.59,14588.0
2019-11-05 13:20:00,20.59,20.59,20.57,20.57,11228.0,20.59,20.59,20.57,20.57,11228.0
2019-11-05 13:30:00,20.56,20.57,20.53,20.54,36620.0,20.56,20.57,20.53,20.54,36620.0
2019-11-05 13:40:00,20.54,20.55,20.53,20.55,31536.0,20.54,20.55,20.53,20.55,31536.0
2019-11-05 13:50:00,20.55,20.56,20.54,20.54,27292.0,20.55,20.56,20.54,20.54,27292.0
2019-11-05 14:00:00,20.54,20.55,20.53,20.55,28088.0,20.54,20.55,20.53,20.55,28088.0
2019-11-05 14:10:00,20.55,20.57,20.53,20.54,44932.0,20.55,20.57,20.53,20.54,44932.0
2019-11-05 14:20:00,20.54,20.54,20.52,20.54,27360.0,20.54,20.54,20.52,20.54,27360.0
2019-11-05 14:30:00,20.54,20.56,20.53,20.54,29000.0,20.54,20.56,20.53,20.54,29000.0
2019-11-05 14:40:00,20.54,20.55,20.53,20.53,25972.0,20.54,20.55,20.53,20.53,25972.0
2019-11-05 14:50:00,20.53,20.53,20.52,20.53,24168.0,20.53,20.53,20.52,20.53,24168.0
2019-11-05 15:00:00,20.53,20.54,20.52,20.52,43024.0,20.53,20.54,20.52,20.52,43024.0
2019-11-05 15:10:00,20.52,20.52,20.49,20.5,53324.0,20.52,20.52,20.49,20.5,53324.0
2019-11-05 15:20:00,20.5,20.5,20.48,20.48,51204.0,20.5,20.5,20.48,20.48,51204.0
2019-11-05 15:30:00,20.49,20.54,20.48,20.54,89756.0,20.49,20.54,20.48,20.54,89756.0
2019-11-05 15:40:00,20.54,20.55,20.52,20.53,97912.0,20.54,20.55,20.52,20.53,97912.0
2019-11-05 15:50:00,20.53,20.56,20.51,20.56,366956.0,20.53,20.56,20.51,20.56,366956.0
2019-11-06 09:30:00,20.62,20.62,20.48,20.53,82528.0,20.62,20.62,20.48,20.53,82528.0
2019-11-06 09:40:00,20.52,20.54,20.42,20.44,94800.0,20.52,20.54,20.42,20.44,94800.0
2019-11-06 09:50:00,20.43,20.43,20.35,20.37,69272.0,20.43,20.43,20.35,20.37,69272.0
2019-11-06 10:00:00,20.37,20.37,20.29,20.29,80056.0,20.37,20.37,20.29,20.29,80056.0
2019-11-06 10:10:00,20.28,20.29,20.18,20.21,221648.0,20.28,20.29,20.18,20.21,221648.0
2019-11-06 10:20:00,20.21,20.23,20.18,20.23,55172.0,20.21,20.23,20.18,20.23,55172.0
2019-11-06 10:30:00,20.24,20.3,20.22,20.22,102540.0,20.24,20.3,20.22,20.22,102540.0
2019-11-06 10:40:00,20.22,20.25,20.18,20.24,62296.0,20.22,20.25,20.18,20.24,62296.0
2019-11-06 10:50:00,20.24,20.25,20.21,20.25,34976.0,20.24,20.25,20.21,20.25,34976.0
2019-11-06 11:00:00,20.24,20.3,20.24,20.27,91132.0,20.24,20.3,20.24,20.27,91132.0
2019-11-06 11:10:00,20.27,20.31,20.25,20.31,48740.0,20.27,20.31,20.25,20.31,48740.0
2019-11-06 11:20:00,20.31,20.34,20.29,20.34,62300.0,20.31,20.34,20.29,20.34,62300.0
2019-11-06 11:30:00,20.34,20.34,20.3,20.31,67056.0,20.34,20.34,20.3,20.31,67056.0
2019-11-06 11:40:00,20.31,20.31,20.23,20.29,136068.0,20.31,20.31,20.23,20.29,136068.0
2019-11-06 11:50:00,20.29,20.29,20.25,20.28,38060.0,20.29,20.29,20.25,20.28,38060.0
2019-11-06 12:00:00,20.28,20.33,20.28,20.32,40240.0,20.28,20.33,20.28,20.32,40240.0
2019-11-06 12:10:00,20.32,20.33,20.31,20.31,31600.0,20.32,20.33,20.31,20.31,31600.0
2019-11-06 12:20:00,20.31,20.31,20.28,20.3,28588.0,20.31,20.31,20.28,20.3,28588.0
2019-11-06 12:30:00,20.3,20.31,20.28,20.31,31828.0,20.3,20.31,20.28,20.31,31828.0
2019-11-06 12:40:00,20.31,20.35,20.3,20.35,31932.0,20.31,20.35,20.3,20.35,31932.0
2019-11-06 12:50:00,20.35,20.36,20.33,20.36,41584.0,20.35,20.36,20.33,20.36,41584.0
2019-11-06 13:00:00,20.36,20.37,20.35,20.37,43348.0,20.36,20.37,20.35,20.37,43348.0
2019-11-06 13:10:00,20.37,20.39,20.37,20.38,26328.0,20.37,20.39,20.37,20.38,26328.0
2019-11-06 13:20:00,20.39,20.41,20.38,20.39,28872.0,20.39,20.41,20.38,20.39,28872.0
2019-11-06 13:30:00,20.4,20.4,20.35,20.38,29444.0,20.4,20.4,20.35,20.38,29444.0
2019-11-06 13:40:00,20.38,20.38,20.36,20.36,29860.0,20.38,20.38,20.36,20.36,29860.0
2019-11-06 13:50:00,20.36,20.36,20.34,20.35,20136.0,20.36,20.36,20.34,20.35,20136.0
2019-11-06 14:00:00,20.36,20.36,20.34,20.35,35240.0,20.36,20.36,20.34,20.35,35240.0
2019-11-06 14:10:00,20.36,20.36,20.34,20.35,23780.0,20.36,20.36,20.34,20.35,23780.0
2019-11-06 14:20:00,20.36,20.36,20.34,20.34,20416.0,20.36,20.36,20.34,20.34,20416.0
2019-11-06 14:30:00,20.34,20.34,20.31,20.31,41400.0,20.34,20.34,20.31,20.31,41400.0
2019-11-06 14:40:00,20.3,20.34,20.3,20.34,45012.0,20.3,20.34,20.3,20.34,45012.0
2019-11-06 14:50:00,20.33,20.35,20.33,20.33,51540.0,20.33,20.35,20.33,20.33,51540.0
2019-11-06 15:00:00,20.33,20.34,20.32,20.34,40120.0,20.33,20.34,20.32,20.34,40120.0
2019-11-06 15:10:00,20.35,20.35,20.34,20.34,40692.0,20.35,20.35,20.34,20.34,40692.0
2019-11-06 15:20:00,20.35,20.35,20.34,20.34,53916.0,20.35,20.35,20.34,20.34,53916.0
2019-11-06 15:30:00,20.34,20.36,20.34,20.36,111892.0,20.34,20.36,20.34,20.36,111892.0
2019-11-06 15:40:00,20.36,20.38,20.34,20.37,147640.0,20.36,20.38,20.34,20.37,147640.0
2019-11-06 15:50:00,20.38,20.48,20.38,20.46,690260.0,20.38,20.48,20.38,20.46,690260.0
2019-11-07 09:30:00,20.49,20.56,20.48,20.51,78024.0,20.49,20.56,20.48,20.51,78024.0
2019-11-07 09:40:00,20.51,20.52,20.46,20.49,46572.0,20.51,20.52,20.46,20.49,46572.0
2019-11-07 09:50:00,20.47,20.47,20.36,20.36,54360.0,20.47,20.47,20.36,20.36,54360.0
2019-11-07 10:00:00,20.37,20.4,20.35,20.38,57616.0,20.37,20.4,20.35,20.38,57616.0
2019-11-07 10:10:00,20.38,20.46,20.38,20.45,70424.0,20.38,20.46,20.38,20.45,70424.0
2019-11-07 10:20:00,20.47,20.47,20.38,20.38,48616.0,20.47,20.47,20.38,20.38,48616.0
2019-11-07 10:30:00,20.37,20.39,20.35,20.39,39984.0,20.37,20.39,20.35,20.39,39984.0
2019-11-07 10:40:00,20.38,20.39,20.36,20.38,40224.0,20.38,20.39,20.36,20.38,40224.0
2019-11-07 10:50:00,20.38,20.4,20.36,20.37,50912.0,20.38,20.4,20.36,20.37,50912.0
2019-11-07 11:00:00,20.38,20.4,20.38,20.4,40224.0,20.38,20.4,20.38,20.4,40224.0
2019-11-07 11:10:00,20.39,20.4,20.37,20.38,32280.0,20.39,20.4,20.37,20.38,32280.0
2019-11-07 11:20:00,20.38,20.39,20.34,20.34,60936.0,20.38,20.39,20.34,20.34,60936.0
2019-11-07 11:30:00,20.34,20.38,20.33,20.36,49672.0,20.34,20.38,20.33,20.36,49672.0
2019-11-07 11:40:00,20.35,20.36,20.34,20.36,22440.0,20.35,20.36,20.34,20.36,22440.0
2019-11-07 11:50:00,20.36,20.41,20.35,20.41,59284.0,20.36,20.41,20.35,20.41,59284.0
2019-11-07 12:00:00,20.41,20.41,20.36,20.37,37924.0,20.41,20.41,20.36,20.37,37924.0
2019-11-07 12:10:00,20.38,20.38,20.33,20.34,72480.0,20.38,20.38,20.33,20.34,72480.0
2019-11-07 12:20:00,20.34,20.39,20.34,20.39,62900.0,20.34,20.39,20.34,20.39,62900.0
2019-11-07 12:30:00,20.39,20.41,20.38,20.4,63760.0,20.39,20.41,20.38,20.4,63760.0
2019-11-07 12:40:00,20.41,20.44,20.39,20.44,55876.0,20.41,20.44,20.39,20.44,55876.0
2019-11-07 12:50:00,20.44,20.47,20.43,20.46,49536.0,20.44,20.47,20.43,20.46,49536.0
2019-11-07 13:00:00,20.46,20.46,20.43,20.43,26856.0,20.46,20.46,20.43,20.43,26856.0
2019-11-07 13:10:00,20.43,20.47,20.43,20.45,30100.0,20.43,20.47,20.43,20.45,30100.0
2019-11-07 13:20:00,20.45,20.46,20.39,20.39,48820.0,20.45,20.46,20.39,20.39,48820.0
2019-11-07 13:30:00,20.39,20.41,20.39,20.41,21388.0,20.39,20.41,20.39,20.41,21388.0
2019-11-07 13:40:00,20.41,20.5,20.41,20.5,142452.0,20.41,20.5,20.41,20.5,142452.0
2019-11-07 13:50:00,20.51,20.52,20.48,20.49,51656.0,20.51,20.52,20.48,20.49,51656.0
2019-11-07 14:00:00,20.49,20.51,20.48,20.51,39912.0,20.49,20.51,20.48,20.51,39912.0
2019-11-07 14:10:00,20.51,20.52,20.49,20.52,39632.0,20.51,20.52,20.49,20.52,39632.0
2019-11-07 14:20:00,20.52,20.52,20.5,20.5,29792.0,20.52,20.52,20.5,20.5,29792.0
2019-11-07 14:30:00,20.5,20.5,20.48,20.49,42856.0,20.5,20.5,20.48,20.49,42856.0
2019-11-07 14:40:00,20.49,20.49,20.42,20.44,63124.0,20.49,20.49,20.42,20.44,63124.0
2019-11-07 14:50:00,20.45,20.46,20.43,20.44,24664.0,20.45,20.46,20.43,20.44,24664.0
2019-11-07 15:00:00,20.44,20.45,20.43,20.45,35728.0,20.44,20.45,20.43,20.45,35728.0
2019-11-07 15:10:00,20.45,20.46,20.43,20.43,47076.0,20.45,20.46,20.43,20.43,47076.0
2019-11-07 15:20:00,20.43,20.44,20.42,20.43,38184.0,20.43,20.44,20.42,20.43,38184.0
2019-11-07 15:30:00,20.43,20.45,20.41,20.42,60184.0,20.43,20.45,20.41,20.42,60184.0
2019-11-07 15:40:00,20.42,20.45,20.41,20.44,75064.0,20.42,20.45,20.41,20.44,75064.0
2019-11-07 15:50:00,20.44,20.44,20.35,20.41,416020.0,20.44,20.44,20.35,20.41,416020.0
2019-11-08 09:30:00,20.4,20.43,20.35,20.39,54984.0,20.4,20.43,20.35,20.39,54984.0
2019-11-08 09:40:00,20.38,20.4,20.33,20.35,64116.0,20.38,20.4,20.33,20.35,64116.0
2019-11-08 09:50:00,20.36,20.4,20.35,20.35,43872.0,20.36,20.4,20.35,20.35,43872.0
2019-11-08 10:00:00,20.36,20.4,20.34,20.34,50008.0,20.36,20.4,20.34,20.34,50008.0
2019-11-08 10:10:00,20.35,20.43,20.34,20.42,37296.0,20.35,20.43,20.34,20.42,37296.0
2019-11-08 10:20:00,20.42,20.5,20.42,20.49,40828.0,20.42,20.5,20.42,20.49,40828.0
2019-11-08 10:30:00,20.5,20.54,20.5,20.53,44508.0,20.5,20.54,20.5,20.53,44508.0
2019-11-08 10:40:00,20.53,20.54,20.42,20.42,42436.0,20.53,20.54,20.42,20.42,42436.0
2019-11-08 10:50:00,20.42,20.45,20.41,20.45,21912.0,20.42,20.45,20.41,20.45,21912.0
2019-11-08 11:00:00,20.46,20.48,20.45,20.47,23816.0,20.46,20.48,20.45,20.47,23816.0
2019-11-08 11:10:00,20.47,20.49,20.46,20.46,27980.0,20.47,20.49,20.46,20.46,27980.0
2019-11-08 11:20:00,20.46,20.47,20.44,20.45,29960.0,20.46,20.47,20.44,20.45,29960.0
2019-11-08 11:30:00,20.46,20.47,20.45,20.45,27836.0,20.46,20.47,20.45,20.45,27836.0
2019-11-08 11:40:00,20.44,20.45,20.42,20.42,17824.0,20.44,20.45,20.42,20.42,17824.0
2019-11-08 11:50:00,20.42,20.43,20.4,20.4,13208.0,20.42,20.43,20.4,20.4,13208.0
2019-11-08 12:00:00,20.4,20.42,20.39,20.4,31928.0,20.4,20.42,20.39,20.4,31928.0
2019-11-08 12:10:00,20.41,20.41,20.4,20.41,23100.0,20.41,20.41,20.4,20.41,23100.0
2019-11-08 12:20:00,20.41,20.42,20.4,20.4,38240.0,20.41,20.42,20.4,20.4,38240.0
2019-11-08 12:30:00,20.4,20.45,20.4,20.44,33248.0,20.4,20.45,20.4,20.44,33248.0
2019-11-08 12:40:00,20.44,20.44,20.41,20.41,33336.0,20.44,20.44,20.41,20.41,33336.0
2019-11-08 12:50:00,20.41,20.44,20.4,20.43,36444.0,20.41,20.44,20.4,20.43,36444.0
2019-11-08 13:00:00,20.43,20.46,20.43,20.45,27424.0,20.43,20.46,20.43,20.45,27424.0
2019-11-08 13:10:00,20.46,20.47,20.44,20.46,23480.0,20.46,20.47,20.44,20.46,23480.0
2019-11-08 13:20:00,20.46,20.46,20.44,20.44,27524.0,20.46,20.46,20.44,20.44,27524.0
2019-11-08 13:30:00,20.45,20.46,20.44,20.46,27084.0,20.45,20.46,20.44,20.46,27084.0
2019-11-08 13:40:00,20.46,20.47,20.46,20.46,24000.0,20.46,20.47,20.46,20.46,24000.0
2019-11-08 13:50:00,20.46,20.46,20.44,20.45,47172.0,20.46,20.46,20.44,20.45,47172.0
2019-11-08 14:00:00,20.45,20.45,20.43,20.43,42888.0,20.45,20.45,20.43,20.43,42888.0
2019-11-08 14:10:00,20.43,20.44,20.4,20.41,34200.0,20.43,20.44,20.4,20.41,34200.0
2019-11-08 14:20:00,20.41,20.41,20.4,20.4,22804.0,20.41,20.41,20.4,20.4,22804.0
2019-11-08 14:30:00,20.41,20.41,20.38,20.38,53660.0,20.41,20.41,20.38,20.38,53660.0
2019-11-08 14:40:00,20.38,20.38,20.36,20.36,26860.0,20.38,20.38,20.36,20.36,26860.0
2019-11-08 14:50:00,20.36,20.4,20.36,20.4,102300.0,20.36,20.4,20.36,20.4,102300.0
2019-11-08 15:00:00,20.4,20.41,20.4,20.41,46252.0,20.4,20.41,20.4,20.41,46252.0
2019-11-08 15:10:00,20.41,20.41,20.39,20.39,56216.0,20.41,20.41,20.39,20.39,56216.0
2019-11-08 15:20:00,20.4,20.4,20.38,20.39,38124.0,20.4,20.4,20.38,20.39,38124.0
2019-11-08 15:30:00,20.39,20.4,20.39,20.4,55568.0,20.39,20.4,20.39,20.4,55568.0
2019-11-08 15:40:00,20.4,20.4,20.36,20.37,96516.0,20.4,20.4,20.36,20.37,96516.0
2019-11-08 15:50:00,20.37,20.41,20.36,20.36,607000.0,20.37,20.41,20.36,20.36,607000.0
2019-11-11 09:30:00,20.3,20.4,20.28,20.4,51912.0,20.3,20.4,20.28,20.4,51912.0
2019-11-11 09:40:00,20.44,20.48,20.42,20.46,88292.0,20.44,20.48,20.42,20.46,88292.0
2019-11-11 09:50:00,20.46,20.52,20.45,20.46,70736.0,20.46,20.52,20.45,20.46,70736.0
2019-11-11 10:00:00,20.46,20.52,20.46,20.49,57844.0,20.46,20.52,20.46,20.49,57844.0
2019-11-11 10:10:00,20.48,20.56,20.48,20.55,81204.0,20.48,20.56,20.48,20.55,81204.0
2019-11-11 10:20:00,20.55,20.65,20.55,20.63,220044.0,20.55,20.65,20.55,20.63,220044.0
2019-11-11 10:30:00,20.65,20.71,20.6,20.61,83100.0,20.65,20.71,20.6,20.61,83100.0
2019-11-11 10:40:00,20.61,20.68,20.61,20.68,65228.0,20.61,20.68,20.61,20.68,65228.0
2019-11-11 10:50:00,20.68,20.73,20.66,20.69,292684.0,20.68,20.73,20.66,20.69,292684.0
2019-11-11 11:00:00,20.69,20.72,20.67,20.72,42716.0,20.69,20.72,20.67,20.72,42716.0
2019-11-11 11:10:00,20.72,20.73,20.7,20.73,53112.0,20.72,20.73,20.7,20.73,53112.0
2019-11-11 11:20:00,20.74,20.74,20.67,20.67,49388.0,20.74,20.74,20.67,20.67,49388.0
2019-11-11 11:30:00,20.66,20.68,20.65,20.66,35116.0,20.66,20.68,20.65,20.66,35116.0
2019-11-11 11:40:00,20.66,20.67,20.63,20.66,27216.0,20.66,20.67,20.63,20.66,27216.0
2019-11-11 11:50:00,20.66,20.7,20.65,20.68,56516.0,20.66,20.7,20.65,20.68,56516.0
2019-11-11 12:00:00,20.68,20.74,20.67,20.74,58260.0,20.68,20.74,20.67,20.74,58260.0
2019-11-11 12:10:00,20.74,20.74,20.64,20.64,59084.0,20.74,20.74,20.64,20.64,59084.0
2019-11-11 12:20:00,20.64,20.68,20.61,20.66,56992.0,20.64,20.68,20.61,20.66,56992.0
2019-11-11 12:30:00,20.67,20.7,20.67,20.7,40176.0,20.67,20.7,20.67,20.7,40176.0
2019-11-11 12:40:00,20.71,20.74,20.69,20.71,39312.0,20.71,20.74,20.69,20.71,39312.0
2019-11-11 12:50:00,20.71,20.71,20.68,20.68,33984.0,20.71,20.71,20.68,20.68,33984.0
2019-11-11 13:00:00,20.68,20.7,20.65,20.68,57864.0,20.68,20.7,20.65,20.68,57864.0
2019-11-11 13:10:00,20.68,20.7,20.67,20.69,36068.0,20.68,20.7,20.67,20.69,36068.0
2019-11-11 13:20:00,20.69,20.7,20.69,20.69,33916.0,20.69,20.7,20.69,20.69,33916.0
2019-11-11 13:30:00,20.7,20.71,20.68,20.71,29176.0,20.7,20.71,20.68,20.71,29176.0
2019-11-11 13:40:00,20.7,20.72,20.7,20.71,45328.0,20.7,20.72,20.7,20.71,45328.0
2019-11-11 13:50:00,20.71,20.73,20.71,20.72,34832.0,20.71,20.73,20.71,20.72,34832.0
2019-11-11 14:00:00,20.73,20.73,20.7,20.71,43024.0,20.73,20.73,20.7,20.71,43024.0
2019-11-11 14:10:00,20.71,20.71,20.7,20.71,28048.0,20.71,20.71,20.7,20.71,28048.0
2019-11-11 14:20:00,20.72,20.72,20.7,20.71,36220.0,20.72,20.72,20.7,20.71,36220.0
2019-11-11 14:30:00,20.71,20.72,20.7,20.71,27164.0,20.71,20.72,20.7,20.71,27164.0
2019-11-11 14:40:00,20.7,20.72,20.7,20.71,24376.0,20.7,20.72,20.7,20.71,24376.0
2019-11-11 14:50:00,20.71,20.75,20.71,20.73,143764.0,20.71,20.75,20.71,20.73,143764.0
2019-11-11 15:00:00,20.73,20.74,20.72,20.72,55048.0,20.73,20.74,20.72,20.72,55048.0
2019-11-11 15:10:00,20.73,20.75,20.72,20.73,84348.0,20.73,20.75,20.72,20.73,84348.0
2019-11-11 15:20:00,20.73,20.74,20.71,20.73,113324.0,20.73,20.74,20.71,20.73,113324.0
2019-11-11 15:30:00,20.73,20.73,20.7,20.7,98400.0,20.73,20.73,20.7,20.7,98400.0
2019-11-11 15:40:00,20.71,20.71,20.68,20.7,137880.0,20.71,20.71,20.68,20.7,137880.0
2019-11-11 15:50:00,20.7,20.75,20.69,20.75,414384.0,20.7,20.75,20.69,20.75,414384.0
2019-11-12 09:30:00,20.75,20.82,20.72,20.74,141708.0,20.75,20.82,20.72,20.74,141708.0
2019-11-12 09:40:00,20.73,20.75,20.68,20.75,41516.0,20.73,20.75,20.68,20.75,41516.0
2019-11-12 09:50:00,20.75,20.81,20.73,20.75,74376.0,20.75,20.81,20.73,20.75,74376.0
2019-11-12 10:00:00,20.74,20.77,20.7,20.76,154760.0,20.74,20.77,20.7,20.76,154760.0
2019-11-12 10:10:00,20.76,20.77,20.73,20.75,111276.0,20.76,20.77,20.73,20.75,111276.0
2019-11-12 10:20:00,20.75,20.84,20.75,20.81,69384.0,20.75,20.84,20.75,20.81,69384.0
2019-11-12 10:30:00,20.81,20.81,20.77,20.79,43016.0,20.81,20.81,20.77,20.79,43016.0
2019-11-12 10:40:00,20.79,20.79,20.76,20.79,39052.0,20.79,20.79,20.76,20.79,39052.0
2019-11-12 10:50:00,20.8,20.8,20.78,20.78,91028.0,20.8,20.8,20.78,20.78,91028.0
2019-11-12 11:00:00,20.78,20.79,20.75,20.77,61888.0,20.78,20.79,20.75,20.77,61888.0
2019-11-12 11:10:00,20.77,20.82,20.77,20.8,70472.0,20.77,20.82,20.77,20.8,70472.0
2019-11-12 11:20:00,20.8,20.8,20.77,20.77,66072.0,20.8,20.8,20.77,20.77,66072.0
2019-11-12 11:30:00,20.77,20.78,20.75,20.75,46068.0,20.77,20.78,20.75,20.75,46068.0
2019-11-12 11:40:00,20.75,20.75,20.72,20.73,79908.0,20.75,20.75,20.72,20.73,79908.0
2019-11-12 11:50:00,20.73,20.78,20.73,20.76,105192.0,20.73,20.78,20.73,20.76,105192.0
2019-11-12 12:00:00,20.76,20.77,20.74,20.75,19284.0,20.76,20.77,20.74,20.75,19284.0
2019-11-12 12:10:00,20.75,20.78,20.74,20.74,81896.0,20.75,20.78,20.74,20.74,81896.0
2019-11-12 12:20:00,20.74,20.77,20.71,20.77,58684.0,20.74,20.77,20.71,20.77,58684.0
2019-11-12 12:30:00,20.77,20.8,20.77,20.78,24968.0,20.77,20.8,20.77,20.78,24968.0
2019-11-12 12:40:00,20.78,20.78,20.76,20.77,55936.0,20.78,20.78,20.76,20.77,55936.0
2019-11-12 12:50:00,20.76,20.76,20.74,20.75,27628.0,20.76,20.76,20.74,20.75,27628.0
2019-11-12 13:00:00,20.75,20.77,20.75,20.76,40648.0,20.75,20.77,20.75,20.76,40648.0
2019-11-12 13:10:00,20.76,20.78,20.75,20.75,26244.0,20.76,20.78,20.75,20.75,26244.0
2019-11-12 13:20:00,20.75,20.78,20.75,20.76,77416.0,20.75,20.78,20.75,20.76,77416.0
2019-11-12 13:30:00,20.77,20.78,20.76,20.78,30796.0,20.77,20.78,20.76,20.78,30796.0
2019-11-12 13:40:00,20.78,20.79,20.76,20.79,84028.0,20.78,20.79,20.76,20.79,84028.0
2019-11-12 13:50:00,20.79,20.81,20.77,20.77,45992.0,20.79,20.81,20.77,20.77,45992.0
2019-11-12 14:00:00,20.77,20.77,20.74,20.76,68200.0,20.77,20.77,20.74,20.76,68200.0
2019-11-12 14:10:00,20.76,20.76,20.72,20.73,110764.0,20.76,20.76,20.72,20.73,110764.0
2019-11-12 14:20:00,20.73,20.75,20.73,20.73,66100.0,20.73,20.75,20.73,20.73,66100.0
2019-11-12 14:30:00,20.73,20.74,20.66,20.68,145320.0,20.73,20.74,20.66,20.68,145320.0
2019-11-12 14:40:00,20.68,20.68,20.62,20.63,78752.0,20.68,20.68,20.62,20.63,78752.0
2019-11-12 14:50:00,20.63,20.63,20.58,20.61,118664.0,20.63,20.63,20.58,20.61,118664.0
2019-11-12 15:00:00,20.6,20.61,20.59,20.6,54880.0,20.6,20.61,20.59,20.6,54880.0
2019-11-12 15:10:00,20.61,20.61,20.54,20.56,100120.0,20.61,20.61,20.54,20.56,100120.0
2019-11-12 15:20:00,20.56,20.57,20.54,20.56,113772.0,20.56,20.57,20.54,20.56,113772.0
2019-11-12 15:30:00,20.56,20.57,20.53,20.54,157796.0,20.56,20.57,20.53,20.54,157796.0
2019-11-12 15:40:00,20.54,20.54,20.53,20.53,158280.0,20.54,20.54,20.53,20.53,158280.0
2019-11-12 15:50:00,20.53,20.61,20.53,20.58,612752.0,20.53,20.61,20.53,20.58,612752.0
2019-11-13 09:30:00,20.48,20.68,20.42,20.65,140252.0,20.48,20.68,20.42,20.65,140252.0
2019-11-13 09:40:00,20.66,20.76,20.66,20.75,125300.0,20.66,20.76,20.66,20.75,125300.0
2019-11-13 09:50:00,20.75,20.76,20.7,20.7,45760.0,20.75,20.76,20.7,20.7,45760.0
2019-11-13 10:00:00,20.7,20.81,20.7,20.81,87404.0,20.7,20.81,20.7,20.81,87404.0
2019-11-13 10:10:00,20.81,20.84,20.74,20.82,65480.0,20.81,20.84,20.74,20.82,65480.0
2019-11-13 10:20:00,20.82,20.82,20.75,20.81,57744.0,20.82,20.82,20.75,20.81,57744.0
2019-11-13 10:30:00,20.82,20.83,20.79,20.83,112400.0,20.82,20.83,20.79,20.83,112400.0
2019-11-13 10:40:00,20.83,20.86,20.82,20.82,63428.0,20.83,20.86,20.82,20.82,63428.0
2019-11-13 10:50:00,20.81,20.89,20.81,20.85,77036.0,20.81,20.89,20.81,20.85,77036.0
2019-11-13 11:00:00,20.86,20.87,20.81,20.82,88868.0,20.86,20.87,20.81,20.82,88868.0
2019-11-13 11:10:00,20.82,20.87,20.81,20.82,88096.0,20.82,20.87,20.81,20.82,88096.0
2019-11-13 11:20:00,20.82,20.84,20.81,20.82,52192.0,20.82,20.84,20.81,20.82,52192.0
2019-11-13 11:30:00,20.83,20.9,20.83,20.89,56620.0,20.83,20.9,20.83,20.89,56620.0
2019-11-13 11:40:00,20.89,20.96,20.88,20.91,62328.0,20.89,20.96,20.88,20.91,62328.0
2019-11-13 11:50:00,20.91,20.95,20.89,20.92,63384.0,20.91,20.95,20.89,20.92,63384.0
2019-11-13 12:00:00,20.92,20.92,20.9,20.91,39996.0,20.92,20.92,20.9,20.91,39996.0
2019-11-13 12:10:00,20.91,20.98,20.91,20.98,57960.0,20.91,20.98,20.91,20.98,57960.0
2019-11-13 12:20:00,20.98,20.98,20.95,20.97,42600.0,20.98,20.98,20.95,20.97,42600.0
2019-11-13 12:30:00,20.97,20.97,20.94,20.95,39152.0,20.97,20.97,20.94,20.95,39152.0
2019-11-13 12:40:00,20.94,20.95,20.88,20.91,80448.0,20.94,20.95,20.88,20.91,80448.0
2019-11-13 12:50:00,20.91,20.91,20.87,20.87,40676.0,20.91,20.91,20.87,20.87,40676.0
2019-11-13 13:00:00,20.88,20.91,20.87,20.88,34776.0,20.88,20.91,20.87,20.88,34776.0
2019-11-13 13:10:00,20.89,20.9,20.85,20.88,47132.0,20.89,20.9,20.85,20.88,47132.0
2019-11-13 13:20:00,20.88,20.92,20.88,20.92,42740.0,20.88,20.92,20.88,20.92,42740.0
2019-11-13 13:30:00,20.92,20.94,20.89,20.89,53324.0,20.92,20.94,20.89,20.89,53324.0
2019-11-13 13:40:00,20.89,20.89,20.88,20.88,37172.0,20.89,20.89,20.88,20.88,37172.0
2019-11-13 13:50:00,20.88,20.9,20.82,20.86,76884.0,20.88,20.9,20.82,20.86,76884.0
2019-11-13 14:00:00,20.86,20.88,20.85,20.87,48720.0,20.86,20.88,20.85,20.87,48720.0
2019-11-13 14:10:00,20.86,20.87,20.85,20.86,52936.0,20.86,20.87,20.85,20.86,52936.0
2019-11-13 14:20:00,20.86,20.88,20.85,20.87,41936.0,20.86,20.88,20.85,20.87,41936.0
2019-11-13 14:30:00,20.87,20.88,20.85,20.86,81440.0,20.87,20.88,20.85,20.86,81440.0
2019-11-13 14:40:00,20.86,20.87,20.86,20.87,68216.0,20.86,20.87,20.86,20.87,68216.0
2019-11-13 14:50:00,20.86,20.87,20.84,20.86,65568.0,20.86,20.87,20.84,20.86,65568.0
2019-11-13 15:00:00,20.86,20.88,20.86,20.88,110032.0,20.86,20.88,20.86,20.88,110032.0
2019-11-13 15:10:00,20.87,20.88,20.85,20.88,158680.0,20.87,20.88,20.85,20.88,158680.0
2019-11-13 15:20:00,20.88,20.9,20.88,20.89,102824.0,20.88,20.9,20.88,20.89,102824.0
2019-11-13 15:30:00,20.89,20.9,20.88,20.88,132756.0,20.89,20.9,20.88,20.88,132756.0
2019-11-13 15:40:00,20.88,20.94,20.88,20.93,160024.0,20.88,20.94,20.88,20.93,160024.0
2019-11-13 15:50:00,20.93,20.93,20.82,20.9,669952.0,20.93,20.93,20.82,20.9,669952.0
2019-11-14 09:30:00,20.86,21.02,20.86,21.0,87148.0,20.86,21.02,20.86,21.0,87148.0
2019-11-14 09:40:00,21.0,21.0,20.91,20.91,58004.0,21.0,21.0,20.91,20.91,58004.0
2019-11-14 09:50:00,20.93,20.99,20.91,20.99,45124.0,20.93,20.99,20.91,20.99,45124.0
2019-11-14 10:00:00,21.0,21.13,21.0,21.13,78660.0,21.0,21.13,21.0,21.13,78660.0
2019-11-14 10:10:00,21.14,21.18,21.12,21.16,101524.0,21.14,21.18,21.12,21.16,101524.0
2019-11-14 10:20:00,21.16,21.18,21.14,21.15,96728.0,21.16,21.18,21.14,21.15,96728.0
2019-11-14 10:30:00,21.15,21.19,21.15,21.19,63068.0,21.15,21.19,21.15,21.19,63068.0
2019-11-14 10:40:00,21.19,21.2,21.16,21.16,62532.0,21.19,21.2,21.16,21.16,62532.0
2019-11-14 10:50:00,21.16,21.18,21.13,21.18,88272.0,21.16,21.18,21.13,21.18,88272.0
2019-11-14 11:00:00,21.19,21.22,21.19,21.21,68556.0,21.19,21.22,21.19,21.21,68556.0
2019-11-14 11:10:00,21.21,21.24,21.18,21.19,68840.0,21.21,21.24,21.18,21.19,68840.0
2019-11-14 11:20:00,21.18,21.19,21.15,21.16,47576.0,21.18,21.19,21.15,21.16,47576.0
2019-11-14 11:30:00,21.17,21.17,21.13,21.16,41264.0,21.17,21.17,21.13,21.16,41264.0
2019-11-14 11:40:00,21.15,21.17,21.09,21.12,49972.0,21.15,21.17,21.09,21.12,49972.0
2019-11-14 11:50:00,21.13,21.17,21.13,21.15,37368.0,21.13,21.17,21.13,21.15,37368.0
2019-11-14 12:00:00,21.14,21.18,21.11,21.18,40304.0,21.14,21.18,21.11,21.18,40304.0
2019-11-14 12:10:00,21.18,21.22,21.18,21.22,37916.0,21.18,21.22,21.18,21.22,37916.0
2019-11-14 12:20:00,21.22,21.23,21.21,21.21,36976.0,21.22,21.23,21.21,21.21,36976.0
2019-11-14 12:30:00,21.21,21.23,21.2,21.22,45760.0,21.21,21.23,21.2,21.22,45760.0
2019-11-14 12:40:00,21.22,21.25,21.22,21.24,63140.0,21.22,21.25,21.22,21.24,63140.0
2019-11-14 12:50:00,21.24,21.26,21.23,21.26,54860.0,21.24,21.26,21.23,21.26,54860.0
2019-11-14 13:00:00,21.26,21.29,21.25,21.28,42068.0,21.26,21.29,21.25,21.28,42068.0
2019-11-14 13:10:00,21.29,21.31,21.28,21.3,43136.0,21.29,21.31,21.28,21.3,43136.0
2019-11-14 13:20:00,21.3,21.34,21.3,21.33,61048.0,21.3,21.34,21.3,21.33,61048.0
2019-11-14 13:30:00,21.33,21.35,21.33,21.35,54116.0,21.33,21.35,21.33,21.35,54116.0
2019-11-14 13:40:00,21.35,21.37,21.33,21.37,51172.0,21.35,21.37,21.33,21.37,51172.0
2019-11-14 13:50:00,21.37,21.38,21.32,21.34,90156.0,21.37,21.38,21.32,21.34,90156.0
2019-11-14 14:00:00,21.34,21.35,21.3,21.33,48180.0,21.34,21.35,21.3,21.33,48180.0
2019-11-14 14:10:00,21.33,21.38,21.33,21.37,51904.0,21.33,21.38,21.33,21.37,51904.0
2019-11-14 14:20:00,21.37,21.39,21.35,21.36,52692.0,21.37,21.39,21.35,21.36,52692.0
2019-11-14 14:30:00,21.36,21.36,21.34,21.34,47924.0,21.36,21.36,21.34,21.34,47924.0
2019-11-14 14:40:00,21.35,21.4,21.34,21.4,54268.0,21.35,21.4,21.34,21.4,54268.0
2019-11-14 14:50:00,21.4,21.41,21.37,21.38,85476.0,21.4,21.41,21.37,21.38,85476.0
2019-11-14 15:00:00,21.38,21.4,21.36,21.39,65784.0,21.38,21.4,21.36,21.39,65784.0
2019-11-14 15:10:00,21.4,21.41,21.39,21.39,58632.0,21.4,21.41,21.39,21.39,58632.0
2019-11-14 15:20:00,21.4,21.42,21.39,21.4,65512.0,21.4,21.42,21.39,21.4,65512.0
2019-11-14 15:30:00,21.39,21.42,21.39,21.4,126156.0,21.39,21.42,21.39,21.4,126156.0
2019-11-14 15:40:00,21.4,21.43,21.4,21.43,119108.0,21.4,21.43,21.4,21.43,119108.0
2019-11-14 15:50:00,21.43,21.47,21.43,21.46,398132.0,21.43,21.47,21.43,21.46,398132.0
2019-11-15 09:30:00,21.59,21.64,21.4,21.43,329048.0,21.59,21.64,21.4,21.43,329048.0
2019-11-15 09:40:00,21.43,21.45,21.41,21.45,76908.0,21.43,21.45,21.41,21.45,76908.0
2019-11-15 09:50:00,21.44,21.45,21.41,21.42,83376.0,21.44,21.45,21.41,21.42,83376.0
2019-11-15 10:00:00,21.43,21.55,21.43,21.49,123584.0,21.43,21.55,21.43,21.49,123584.0
2019-11-15 10:10:00,21.5,21.54,21.42,21.46,70828.0,21.5,21.54,21.42,21.46,70828.0
2019-11-15 10:20:00,21.46,21.47,21.42,21.47,68756.0,21.46,21.47,21.42,21.47,68756.0
2019-11-15 10:30:00,21.46,21.47,21.43,21.44,58540.0,21.46,21.47,21.43,21.44,58540.0
2019-11-15 10:40:00,21.45,21.46,21.43,21.45,73616.0,21.45,21.46,21.43,21.45,73616.0
2019-11-15 10:50:00,21.45,21.47,21.43,21.46,55428.0,21.45,21.47,21.43,21.46,55428.0
2019-11-15 11:00:00,21.46,21.47,21.39,21.45,119228.0,21.46,21.47,21.39,21.45,119228.0
2019-11-15 11:10:00,21.46,21.47,21.4,21.43,67784.0,21.46,21.47,21.4,21.43,67784.0
2019-11-15 11:20:00,21.43,21.47,21.43,21.46,46420.0,21.43,21.47,21.43,21.46,46420.0
2019-11-15 11:30:00,21.46,21.47,21.45,21.47,45400.0,21.46,21.47,21.45,21.47,45400.0
2019-11-15 11:40:00,21.47,21.47,21.45,21.45,35968.0,21.47,21.47,21.45,21.45,35968.0
2019-11-15 11:50:00,21.45,21.47,21.45,21.47,30988.0,21.45,21.47,21.45,21.47,30988.0
2019-11-15 12:00:00,21.46,21.48,21.45,21.45,94808.0,21.46,21.48,21.45,21.45,94808.0
2019-11-15 12:10:00,21.45,21.49,21.45,21.46,34472.0,21.45,21.49,21.45,21.46,34472.0
2019-11-15 12:20:00,21.46,21.46,21.43,21.44,40132.0,21.46,21.46,21.43,21.44,40132.0
2019-11-15 12:30:00,21.44,21.44,21.4,21.42,40524.0,21.44,21.44,21.4,21.42,40524.0
2019-11-15 12:40:00,21.42,21.43,21.4,21.41,30796.0,21.42,21.43,21.4,21.41,30796.0
2019-11-15 12:50:00,21.41,21.5,21.4,21.48,244300.0,21.41,21.5,21.4,21.48,244300.0
2019-11-15 13:00:00,21.48,21.51,21.45,21.51,117024.0,21.48,21.51,21.45,21.51,117024.0
2019-11-15 13:10:00,21.5,21.51,21.49,21.49,37112.0,21.5,21.51,21.49,21.49,37112.0
2019-11-15 13:20:00,21.49,21.5,21.46,21.49,59376.0,21.49,21.5,21.46,21.49,59376.0
2019-11-15 13:30:00,21.49,21.54,21.49,21.53,41480.0,21.49,21.54,21.49,21.53,41480.0
2019-11-15 13:40:00,21.53,21.55,21.52,21.54,49940.0,21.53,21.55,21.52,21.54,49940.0
2019-11-15 13:50:00,21.54,21.55,21.53,21.54,37328.0,21.54,21.55,21.53,21.54,37328.0
2019-11-15 14:00:00,21.54,21.55,21.47,21.47,60592.0,21.54,21.55,21.47,21.47,60592.0
2019-11-15 14:10:00,21.47,21.47,21.45,21.45,51512.0,21.47,21.47,21.45,21.45,51512.0
2019-11-15 14:20:00,21.45,21.45,21.43,21.43,47524.0,21.45,21.45,21.43,21.43,47524.0
2019-11-15 14:30:00,21.42,21.43,21.42,21.43,72812.0,21.42,21.43,21.42,21.43,72812.0
2019-11-15 14:40:00,21.43,21.43,21.39,21.39,61160.0,21.43,21.43,21.39,21.39,61160.0
2019-11-15 14:50:00,21.39,21.42,21.38,21.42,51668.0,21.39,21.42,21.38,21.42,51668.0
2019-11-15 15:00:00,21.41,21.44,21.41,21.44,63684.0,21.41,21.44,21.41,21.44,63684.0
2019-11-15 15:10:00,21.44,21.47,21.44,21.46,113620.0,21.44,21.47,21.44,21.46,113620.0
2019-11-15 15:20:00,21.46,21.46,21.42,21.42,85840.0,21.46,21.46,21.42,21.42,85840.0
2019-11-15 15:30:00,21.42,21.44,21.42,21.43,115276.0,21.42,21.44,21.42,21.43,115276.0
2019-11-15 15:40:00,21.43,21.45,21.41,21.45,157152.0,21.43,21.45,21.41,21.45,157152.0
2019-11-15 15:50:00,21.45,21.5,21.44,21.5,511936.0,21.45,21.5,21.44,21.5,511936.0
2019-11-18 09:30:00,21.52,21.56,21.47,21.51,125044.0,21.52,21.56,21.47,21.51,125044.0
2019-11-18 09:40:00,21.5,21.68,21.48,21.65,63528.0,21.5,21.68,21.48,21.65,63528.0
2019-11-18 09:50:00,21.64,21.64,21.52,21.56,109900.0,21.64,21.64,21.52,21.56,109900.0
2019-11-18 10:00:00,21.54,21.59,21.53,21.53,100064.0,21.54,21.59,21.53,21.53,100064.0
2019-11-18 10:10:00,21.53,21.58,21.5,21.5,85324.0,21.53,21.58,21.5,21.5,85324.0
2019-11-18 10:20:00,21.5,21.55,21.5,21.55,54100.0,21.5,21.55,21.5,21.55,54100.0
2019-11-18 10:30:00,21.55,21.58,21.53,21.55,73172.0,21.55,21.58,21.53,21.55,73172.0
2019-11-18 10:40:00,21.55,21.57,21.53,21.57,104696.0,21.55,21.57,21.53,21.57,104696.0
2019-11-18 10:50:00,21.57,21.58,21.54,21.56,49996.0,21.57,21.58,21.54,21.56,49996.0
2019-11-18 11:00:00,21.55,21.57,21.54,21.56,194716.0,21.55,21.57,21.54,21.56,194716.0
2019-11-18 11:10:00,21.56,21.57,21.55,21.56,58840.0,21.56,21.57,21.55,21.56,58840.0
2019-11-18 11:20:00,21.56,21.57,21.56,21.56,37020.0,21.56,21.57,21.56,21.56,37020.0
2019-11-18 11:30:00,21.57,21.58,21.56,21.56,141740.0,21.57,21.58,21.56,21.56,141740.0
2019-11-18 11:40:00,21.56,21.58,21.55,21.58,71796.0,21.56,21.58,21.55,21.58,71796.0
2019-11-18 11:50:00,21.58,21.58,21.53,21.53,81892.0,21.58,21.58,21.53,21.53,81892.0
2019-11-18 12:00:00,21.53,21.54,21.51,21.51,87428.0,21.53,21.54,21.51,21.51,87428.0
2019-11-18 12:10:00,21.52,21.53,21.5,21.53,63296.0,21.52,21.53,21.5,21.53,63296.0
2019-11-18 12:20:00,21.53,21.54,21.5,21.5,88972.0,21.53,21.54,21.5,21.5,88972.0
2019-11-18 12:30:00,21.5,21.51,21.48,21.5,63624.0,21.5,21.51,21.48,21.5,63624.0
2019-11-18 12:40:00,21.5,21.55,21.5,21.53,55656.0,21.5,21.55,21.5,21.53,55656.0
2019-11-18 12:50:00,21.54,21.54,21.52,21.53,78984.0,21.54,21.54,21.52,21.53,78984.0
2019-11-18 13:00:00,21.54,21.54,21.52,21.53,70280.0,21.54,21.54,21.52,21.53,70280.0
2019-11-18 13:10:00,21.53,21.55,21.52,21.53,86224.0,21.53,21.55,21.52,21.53,86224.0
2019-11-18 13:20:00,21.53,21.53,21.52,21.52,59704.0,21.53,21.53,21.52,21.52,59704.0
2019-11-18 13:30:00,21.52,21.55,21.52,21.52,165864.0,21.52,21.55,21.52,21.52,165864.0
2019-11-18 13:40:00,21.52,21.56,21.52,21.56,241632.0,21.52,21.56,21.52,21.56,241632.0
2019-11-18 13:50:00,21.56,21.61,21.56,21.6,109052.0,21.56,21.61,21.56,21.6,109052.0
2019-11-18 14:00:00,21.6,21.6,21.54,21.56,103156.0,21.6,21.6,21.54,21.56,103156.0
2019-11-18 14:10:00,21.56,21.57,21.54,21.55,129736.0,21.56,21.57,21.54,21.55,129736.0
2019-11-18 14:20:00,21.54,21.55,21.51,21.52,85140.0,21.54,21.55,21.51,21.52,85140.0
2019-11-18 14:30:00,21.51,21.53,21.51,21.52,54700.0,21.51,21.53,21.51,21.52,54700.0
2019-11-18 14:40:00,21.52,21.53,21.5,21.5,50508.0,21.52,21.53,21.5,21.5,50508.0
2019-11-18 14:50:00,21.5,21.54,21.5,21.52,101768.0,21.5,21.54,21.5,21.52,101768.0
2019-11-18 15:00:00,21.52,21.53,21.49,21.5,58816.0,21.52,21.53,21.49,21.5,58816.0
2019-11-18 15:10:00,21.5,21.5,21.46,21.47,57964.0,21.5,21.5,21.46,21.47,57964.0
2019-11-18 15:20:00,21.47,21.48,21.45,21.46,86152.0,21.47,21.48,21.45,21.46,86152.0
2019-11-18 15:30:00,21.46,21.46,21.43,21.45,129300.0,21.46,21.46,21.43,21.45,129300.0
2019-11-18 15:40:00,21.45,21.49,21.45,21.49,167784.0,21.45,21.49,21.45,21.49,167784.0
2019-11-18 15:50:00,21.49,21.58,21.49,21.5,648548.0,21.49,21.58,21.49,21.5,648548.0
2019-11-19 09:30:00,21.56,21.65,21.53,21.59,80528.0,21.56,21.65,21.53,21.59,80528.0
2019-11-19 09:40:00,21.59,21.59,21.46,21.5,72312.0,21.59,21.59,21.46,21.5,72312.0
2019-11-19 09:50:00,21.5,21.52,21.48,21.5,43080.0,21.5,21.52,21.48,21.5,43080.0
2019-11-19 10:00:00,21.5,21.57,21.47,21.5,86420.0,21.5,21.57,21.47,21.5,86420.0
2019-11-19 10:10:00,21.5,21.57,21.5,21.55,65028.0,21.5,21.57,21.5,21.55,65028.0
2019-11-19 10:20:00,21.55,21.55,21.52,21.52,78128.0,21.55,21.55,21.52,21.52,78128.0
2019-11-19 10:30:00,21.53,21.62,21.52,21.57,345256.0,21.53,21.62,21.52,21.57,345256.0
2019-11-19 10:40:00,21.57,21.58,21.5,21.52,129784.0,21.57,21.58,21.5,21.52,129784.0
2019-11-19 10:50:00,21.52,21.55,21.5,21.55,159748.0,21.52,21.55,21.5,21.55,159748.0
2019-11-19 11:00:00,21.54,21.57,21.53,21.56,59076.0,21.54,21.57,21.53,21.56,59076.0
2019-11-19 11:10:00,21.56,21.58,21.54,21.56,246516.0,21.56,21.58,21.54,21.56,246516.0
2019-11-19 11:20:00,21.56,21.7,21.56,21.69,359472.0,21.56,21.7,21.56,21.69,359472.0
2019-11-19 11:30:00,21.69,21.7,21.61,21.63,331604.0,21.69,21.7,21.61,21.63,331604.0
2019-11-19 11:40:00,21.63,21.65,21.61,21.63,129272.0,21.63,21.65,21.61,21.63,129272.0
2019-11-19 11:50:00,21.64,21.65,21.62,21.63,195300.0,21.64,21.65,21.62,21.63,195300.0
2019-11-19 12:00:00,21.63,21.65,21.59,21.59,67876.0,21.63,21.65,21.59,21.59,67876.0
2019-11-19 12:10:00,21.6,21.63,21.6,21.63,85548.0,21.6,21.63,21.6,21.63,85548.0
2019-11-19 12:20:00,21.63,21.63,21.61,21.63,65688.0,21.63,21.63,21.61,21.63,65688.0
2019-11-19 12:30:00,21.63,21.63,21.61,21.63,84428.0,21.63,21.63,21.61,21.63,84428.0
2019-11-19 12:40:00,21.62,21.63,21.61,21.62,68328.0,21.62,21.63,21.61,21.62,68328.0
2019-11-19 12:50:00,21.62,21.63,21.61,21.62,81108.0,21.62,21.63,21.61,21.62,81108.0
2019-11-19 13:00:00,21.62,21.62,21.6,21.61,107324.0,21.62,21.62,21.6,21.61,107324.0
2019-11-19 13:10:00,21.61,21.68,21.61,21.67,207156.0,21.61,21.68,21.61,21.67,207156.0
2019-11-19 13:20:00,21.67,21.68,21.66,21.67,141240.0,21.67,21.68,21.66,21.67,141240.0
2019-11-19 13:30:00,21.66,21.67,21.63,21.66,155776.0,21.66,21.67,21.63,21.66,155776.0
2019-11-19 13:40:00,21.67,21.68,21.65,21.66,56728.0,21.67,21.68,21.65,21.66,56728.0
2019-11-19 13:50:00,21.66,21.66,21.64,21.64,42252.0,21.66,21.66,21.64,21.64,42252.0
2019-11-19 14:00:00,21.64,21.66,21.63,21.65,47740.0,21.64,21.66,21.63,21.65,47740.0
2019-11-19 14:10:00,21.65,21.67,21.65,21.66,57824.0,21.65,21.67,21.65,21.66,57824.0
2019-11-19 14:20:00,21.66,21.68,21.66,21.68,76084.0,21.66,21.68,21.66,21.68,76084.0
2019-11-19 14:30:00,21.67,21.67,21.64,21.64,41932.0,21.67,21.67,21.64,21.64,41932.0
2019-11-19 14:40:00,21.64,21.66,21.63,21.64,71680.0,21.64,21.66,21.63,21.64,71680.0
2019-11-19 14:50:00,21.64,21.66,21.64,21.66,81776.0,21.64,21.66,21.64,21.66,81776.0
2019-11-19 15:00:00,21.66,21.66,21.63,21.65,65880.0,21.66,21.66,21.63,21.65,65880.0
2019-11-19 15:10:00,21.65,21.66,21.62,21.64,282824.0,21.65,21.66,21.62,21.64,282824.0
2019-11-19 15:20:00,21.63,21.67,21.63,21.65,131252.0,21.63,21.67,21.63,21.65,131252.0
2019-11-19 15:30:00,21.65,21.66,21.64,21.65,156260.0,21.65,21.66,21.64,21.65,156260.0
2019-11-19 15:40:00,21.65,21.65,21.6,21.62,157344.0,21.65,21.65,21.6,21.62,157344.0
2019-11-19 15:50:00,21.61,21.61,21.57,21.6,685760.0,21.61,21.61,21.57,21.6,685760.0
2019-11-20 09:30:00,21.49,21.64,21.46,21.57,206924.0,21.49,21.64,21.46,21.57,206924.0
2019-11-20 09:40:00,21.57,21.6,21.4,21.4,173744.0,21.57,21.6,21.4,21.4,173744.0
2019-11-20 09:50:00,21.42,21.54,21.39,21.54,260508.0,21.42,21.54,21.39,21.54,260508.0
2019-11-20 10:00:00,21.54,21.58,21.5,21.57,149336.0,21.54,21.58,21.5,21.57,149336.0
2019-11-20 10:10:00,21.57,21.57,21.51,21.55,190044.0,21.57,21.57,21.51,21.55,190044.0
2019-11-20 10:20:00,21.55,21.55,21.42,21.43,174296.0,21.55,21.55,21.42,21.43,174296.0
2019-11-20 10:30:00,21.43,21.48,21.36,21.4,177884.0,21.43,21.48,21.36,21.4,177884.0
2019-11-20 10:40:00,21.39,21.4,21.34,21.35,102644.0,21.39,21.4,21.34,21.35,102644.0
2019-11-20 10:50:00,21.35,21.35,21.23,21.24,289144.0,21.35,21.35,21.23,21.24,289144.0
2019-11-20 11:00:00,21.25,21.31,21.24,21.25,194624.0,21.25,21.31,21.24,21.25,194624.0
2019-11-20 11:10:00,21.25,21.25,21.17,21.17,176852.0,21.25,21.25,21.17,21.17,176852.0
2019-11-20 11:20:00,21.17,21.21,21.11,21.14,262440.0,21.17,21.21,21.11,21.14,262440.0
2019-11-20 11:30:00,21.13,21.15,21.07,21.1,355884.0,21.13,21.15,21.07,21.1,355884.0
2019-11-20 11:40:00,21.1,21.19,21.07,21.18,318920.0,21.1,21.19,21.07,21.18,318920.0
2019-11-20 11:50:00,21.18,21.18,21.13,21.14,99244.0,21.18,21.18,21.13,21.14,99244.0
2019-11-20 12:00:00,21.14,21.16,21.04,21.08,172716.0,21.14,21.16,21.04,21.08,172716.0
2019-11-20 12:10:00,21.09,21.13,21.08,21.11,80244.0,21.09,21.13,21.08,21.11,80244.0
2019-11-20 12:20:00,21.11,21.12,21.03,21.05,117004.0,21.11,21.12,21.03,21.05,117004.0
2019-11-20 12:30:00,21.06,21.12,21.03,21.07,276008.0,21.06,21.12,21.03,21.07,276008.0
2019-11-20 12:40:00,21.07,21.11,21.05,21.09,99324.0,21.07,21.11,21.05,21.09,99324.0
2019-11-20 12:50:00,21.09,21.1,20.92,20.97,259304.0,21.09,21.1,20.92,20.97,259304.0
2019-11-20 13:00:00,20.96,21.01,20.9,20.93,116272.0,20.96,21.01,20.9,20.93,116272.0
2019-11-20 13:10:00,20.93,20.95,20.89,20.92,124956.0,20.93,20.95,20.89,20.92,124956.0
2019-11-20 13:20:00,20.9,20.97,20.9,20.93,76320.0,20.9,20.97,20.9,20.93,76320.0
2019-11-20 13:30:00,20.93,20.96,20.9,20.92,142704.0,20.93,20.96,20.9,20.92,142704.0
2019-11-20 13:40:00,20.92,21.0,20.91,21.0,160484.0,20.92,21.0,20.91,21.0,160484.0
2019-11-20 13:50:00,21.0,21.05,20.99,21.0,122968.0,21.0,21.05,20.99,21.0,122968.0
2019-11-20 14:00:00,21.0,21.05,20.97,21.02,189256.0,21.0,21.05,20.97,21.02,189256.0
2019-11-20 14:10:00,21.02,21.07,21.02,21.04,261780.0,21.02,21.07,21.02,21.04,261780.0
2019-11-20 14:20:00,21.04,21.05,21.03,21.04,127956.0,21.04,21.05,21.03,21.04,127956.0
2019-11-20 14:30:00,21.04,21.14,21.04,21.13,511576.0,21.04,21.14,21.04,21.13,511576.0
2019-11-20 14:40:00,21.13,21.15,21.1,21.11,151056.0,21.13,21.15,21.1,21.11,151056.0
2019-11-20 14:50:00,21.12,21.18,21.11,21.17,335992.0,21.12,21.18,21.11,21.17,335992.0
2019-11-20 15:00:00,21.17,21.18,21.14,21.18,1214120.0,21.17,21.18,21.14,21.18,1214120.0
2019-11-20 15:10:00,21.18,21.23,21.18,21.2,182092.0,21.18,21.23,21.18,21.2,182092.0
2019-11-20 15:20:00,21.21,21.22,21.18,21.18,379104.0,21.21,21.22,21.18,21.18,379104.0
2019-11-20 15:30:00,21.18,21.19,21.11,21.19,210880.0,21.18,21.19,21.11,21.19,210880.0
2019-11-20 15:40:00,21.19,21.22,21.15,21.21,241480.0,21.19,21.22,21.15,21.21,241480.0
2019-11-20 15:50:00,21.22,21.25,21.16,21.22,1334576.0,21.22,21.25,21.16,21.22,1334576.0
2019-11-21 09:30:00,22.43,22.93,22.14,22.68,1433376.0,22.43,22.93,22.14,22.68,1433376.0
2019-11-21 09:40:00,22.65,22.71,22.3,22.35,389264.0,22.65,22.71,22.3,22.35,389264.0
2019-11-21 09:50:00,22.36,22.39,22.19,22.37,461792.0,22.36,22.39,22.19,22.37,461792.0
2019-11-21 10:00:00,22.35,22.5,22.31,22.44,513700.0,22.35,22.5,22.31,22.44,513700.0
2019-11-21 10:10:00,22.44,22.47,22.14,22.34,458608.0,22.44,22.47,22.14,22.34,458608.0
2019-11-21 10:20:00,22.34,22.44,22.14,22.42,492208.0,22.34,22.44,22.14,22.42,492208.0
2019-11-21 10:30:00,22.43,22.45,22.17,22.32,528424.0,22.43,22.45,22.17,22.32,528424.0
2019-11-21 10:40:00,22.33,22.41,22.29,22.36,190416.0,22.33,22.41,22.29,22.36,190416.0
2019-11-21 10:50:00,22.37,22.49,22.36,22.46,309744.0,22.37,22.49,22.36,22.46,309744.0
2019-11-21 11:00:00,22.46,22.48,22.38,22.38,237704.0,22.46,22.48,22.38,22.38,237704.0
2019-11-21 11:10:00,22.35,22.36,22.21,22.29,409340.0,22.35,22.36,22.21,22.29,409340.0
2019-11-21 11:20:00,22.29,22.36,22.26,22.36,305328.0,22.29,22.36,22.26,22.36,305328.0
2019-11-21 11:30:00,22.36,22.36,22.25,22.27,314624.0,22.36,22.36,22.25,22.27,314624.0
2019-11-21 11:40:00,22.27,22.31,22.16,22.16,341540.0,22.27,22.31,22.16,22.16,341540.0
2019-11-21 11:50:00,22.17,22.2,21.99,22.06,524680.0,22.17,22.2,21.99,22.06,524680.0
2019-11-21 12:00:00,22.06,22.14,22.01,22.13,464920.0,22.06,22.14,22.01,22.13,464920.0
2019-11-21 12:10:00,22.13,22.23,22.03,22.03,453528.0,22.13,22.23,22.03,22.03,453528.0
2019-11-21 12:20:00,22.04,22.09,21.96,22.02,155360.0,22.04,22.09,21.96,22.02,155360.0
2019-11-21 12:30:00,22.02,22.02,21.97,22.0,143852.0,22.02,22.02,21.97,22.0,143852.0
2019-11-21 12:40:00,22.0,22.04,21.92,21.92,228676.0,22.0,22.04,21.92,21.92,228676.0
2019-11-21 12:50:00,21.93,22.01,21.9,22.01,157132.0,21.93,22.01,21.9,22.01,157132.0
2019-11-21 13:00:00,22.01,22.02,21.93,22.0,238360.0,22.01,22.02,21.93,22.0,238360.0
2019-11-21 13:10:00,22.0,22.0,21.91,21.92,258396.0,22.0,22.0,21.91,21.92,258396.0
2019-11-21 13:20:00,21.92,21.95,21.9,21.93,202616.0,21.92,21.95,21.9,21.93,202616.0
2019-11-21 13:30:00,21.93,21.97,21.91,21.94,158020.0,21.93,21.97,21.91,21.94,158020.0
2019-11-21 13:40:00,21.94,21.96,21.91,21.95,178408.0,21.94,21.96,21.91,21.95,178408.0
2019-11-21 13:50:00,21.95,22.0,21.91,21.95,259200.0,21.95,22.0,21.91,21.95,259200.0
2019-11-21 14:00:00,21.95,21.95,21.89,21.91,175784.0,21.95,21.95,21.89,21.91,175784.0
2019-11-21 14:10:00,21.92,22.0,21.92,21.96,240312.0,21.92,22.0,21.92,21.96,240312.0
2019-11-21 14:20:00,21.96,21.97,21.93,21.96,201184.0,21.96,21.97,21.93,21.96,201184.0
2019-11-21 14:30:00,21.96,21.97,21.93,21.93,211036.0,21.96,21.97,21.93,21.93,211036.0
2019-11-21 14:40:00,21.93,21.96,21.93,21.94,147476.0,21.93,21.96,21.93,21.94,147476.0
2019-11-21 14:50:00,21.94,21.96,21.94,21.95,130840.0,21.94,21.96,21.94,21.95,130840.0
2019-11-21 15:00:00,21.95,21.96,21.91,21.94,199056.0,21.95,21.96,21.91,21.94,199056.0
2019-11-21 15:10:00,21.94,21.94,21.83,21.84,232676.0,21.94,21.94,21.83,21.84,232676.0
2019-11-21 15:20:00,21.84,21.86,21.75,21.76,254052.0,21.84,21.86,21.75,21.76,254052.0
2019-11-21 15:30:00,21.76,21.96,21.72,21.95,2168228.0,21.76,21.96,21.72,21.95,2168228.0
2019-11-21 15:40:00,21.95,22.02,21.91,21.95,836708.0,21.95,22.02,21.91,21.95,836708.0
2019-11-21 15:50:00,21.95,21.96,21.91,21.96,890236.0,21.95,21.96,21.91,21.96,890236.0
2019-11-22 09:30:00,21.92,22.09,21.78,21.86,320628.0,21.92,22.09,21.78,21.86,320628.0
2019-11-22 09:40:00,21.85,21.86,21.73,21.74,187944.0,21.85,21.86,21.73,21.74,187944.0
2019-11-22 09:50:00,21.74,21.79,21.67,21.72,253896.0,21.74,21.79,21.67,21.72,253896.0
2019-11-22 10:00:00,21.71,21.74,21.57,21.57,199284.0,21.71,21.74,21.57,21.57,199284.0
2019-11-22 10:10:00,21.59,21.67,21.53,21.65,487244.0,21.59,21.67,21.53,21.65,487244.0
2019-11-22 10:20:00,21.64,21.77,21.63,21.75,216036.0,21.64,21.77,21.63,21.75,216036.0
2019-11-22 10:30:00,21.75,21.88,21.71,21.88,271680.0,21.75,21.88,21.71,21.88,271680.0
2019-11-22 10:40:00,21.88,21.93,21.84,21.91,408144.0,21.88,21.93,21.84,21.91,408144.0
2019-11-22 10:50:00,21.91,21.96,21.9,21.95,146744.0,21.91,21.96,21.9,21.95,146744.0
2019-11-22 11:00:00,21.94,21.96,21.92,21.96,555304.0,21.94,21.96,21.92,21.96,555304.0
2019-11-22 11:10:00,21.95,22.04,21.95,21.98,163652.0,21.95,22.04,21.95,21.98,163652.0
2019-11-22 11:20:00,21.97,22.0,21.9,21.97,227412.0,21.97,22.0,21.9,21.97,227412.0
2019-11-22 11:30:00,21.97,22.03,21.97,22.0,131956.0,21.97,22.03,21.97,22.0,131956.0
2019-11-22 11:40:00,22.0,22.03,21.98,22.02,124812.0,22.0,22.03,21.98,22.02,124812.0
2019-11-22 11:50:00,22.02,22.07,21.98,22.06,469036.0,22.02,22.07,21.98,22.06,469036.0
2019-11-22 12:00:00,22.06,22.06,22.01,22.03,310512.0,22.06,22.06,22.01,22.03,310512.0
2019-11-22 12:10:00,22.03,22.16,22.03,22.15,182372.0,22.03,22.16,22.03,22.15,182372.0
2019-11-22 12:20:00,22.15,22.15,22.12,22.13,142788.0,22.15,22.15,22.12,22.13,142788.0
2019-11-22 12:30:00,22.14,22.17,22.13,22.15,79428.0,22.14,22.17,22.13,22.15,79428.0
2019-11-22 12:40:00,22.15,22.15,22.07,22.09,92848.0,22.15,22.15,22.07,22.09,92848.0
2019-11-22 12:50:00,22.09,22.15,22.09,22.14,69508.0,22.09,22.15,22.09,22.14,69508.0
2019-11-22 13:00:00,22.14,22.18,22.13,22.14,201964.0,22.14,22.18,22.13,22.14,201964.0
2019-11-22 13:10:00,22.13,22.17,22.1,22.16,94624.0,22.13,22.17,22.1,22.16,94624.0
2019-11-22 13:20:00,22.16,22.19,22.15,22.17,160096.0,22.16,22.19,22.15,22.17,160096.0
2019-11-22 13:30:00,22.19,22.2,22.14,22.14,85276.0,22.19,22.2,22.14,22.14,85276.0
2019-11-22 13:40:00,22.14,22.17,22.11,22.16,249380.0,22.14,22.17,22.11,22.16,249380.0
2019-11-22 13:50:00,22.16,22.2,22.13,22.18,83492.0,22.16,22.2,22.13,22.18,83492.0
2019-11-22 14:00:00,22.19,22.21,22.16,22.2,59520.0,22.19,22.21,22.16,22.2,59520.0
2019-11-22 14:10:00,22.2,22.22,22.18,22.21,92168.0,22.2,22.22,22.18,22.21,92168.0
2019-11-22 14:20:00,22.21,22.25,22.2,22.23,77724.0,22.21,22.25,22.2,22.23,77724.0
2019-11-22 14:30:00,22.23,22.3,22.23,22.29,167040.0,22.23,22.3,22.23,22.29,167040.0
2019-11-22 14:40:00,22.29,22.3,22.27,22.3,148116.0,22.29,22.3,22.27,22.3,148116.0
2019-11-22 14:50:00,22.3,22.31,22.23,22.27,84944.0,22.3,22.31,22.23,22.27,84944.0
2019-11-22 15:00:00,22.27,22.28,22.25,22.27,78364.0,22.27,22.28,22.25,22.27,78364.0
2019-11-22 15:10:00,22.27,22.3,22.26,22.29,61420.0,22.27,22.3,22.26,22.29,61420.0
2019-11-22 15:20:00,22.29,22.29,22.25,22.27,75788.0,22.29,22.29,22.25,22.27,75788.0
2019-11-22 15:30:00,22.27,22.29,22.26,22.27,110732.0,22.27,22.29,22.26,22.27,110732.0
2019-11-22 15:40:00,22.27,22.29,22.26,22.28,213908.0,22.27,22.29,22.26,22.28,213908.0
2019-11-22 15:50:00,22.28,22.34,22.28,22.32,563056.0,22.28,22.34,22.28,22.32,563056.0
2019-11-25 09:30:00,22.5,22.66,22.4,22.64,744672.0,22.5,22.66,22.4,22.64,744672.0
2019-11-25 09:40:00,22.64,22.69,22.55,22.68,576632.0,22.64,22.69,22.55,22.68,576632.0
2019-11-25 09:50:00,22.68,22.8,22.68,22.77,164404.0,22.68,22.8,22.68,22.77,164404.0
2019-11-25 10:00:00,22.76,22.87,22.75,22.83,148400.0,22.76,22.87,22.75,22.83,148400.0
2019-11-25 10:10:00,22.84,22.85,22.77,22.81,109492.0,22.84,22.85,22.77,22.81,109492.0
2019-11-25 10:20:00,22.82,22.9,22.82,22.88,142216.0,22.82,22.9,22.82,22.88,142216.0
2019-11-25 10:30:00,22.88,23.03,22.88,23.03,256668.0,22.88,23.03,22.88,23.03,256668.0
2019-11-25 10:40:00,23.03,23.05,22.96,22.99,237864.0,23.03,23.05,22.96,22.99,237864.0
2019-11-25 10:50:00,22.99,23.07,22.99,23.05,1053076.0,22.99,23.07,22.99,23.05,1053076.0
2019-11-25 11:00:00,23.06,23.1,23.01,23.04,219528.0,23.06,23.1,23.01,23.04,219528.0
2019-11-25 11:10:00,23.04,23.05,22.96,23.02,228492.0,23.04,23.05,22.96,23.02,228492.0
2019-11-25 11:20:00,23.02,23.04,22.96,22.99,447476.0,23.02,23.04,22.96,22.99,447476.0
2019-11-25 11:30:00,22.99,23.0,22.93,22.93,140496.0,22.99,23.0,22.93,22.93,140496.0
2019-11-25 11:40:00,22.94,22.96,22.89,22.89,95468.0,22.94,22.96,22.89,22.89,95468.0
2019-11-25 11:50:00,22.9,22.97,22.89,22.97,93512.0,22.9,22.97,22.89,22.97,93512.0
2019-11-25 12:00:00,22.96,22.98,22.93,22.95,105728.0,22.96,22.98,22.93,22.95,105728.0
2019-11-25 12:10:00,22.94,22.94,22.85,22.85,101008.0,22.94,22.94,22.85,22.85,101008.0
2019-11-25 12:20:00,22.85,22.87,22.73,22.75,527880.0,22.85,22.87,22.73,22.75,527880.0
2019-11-25 12:30:00,22.74,22.75,22.58,22.65,368504.0,22.74,22.75,22.58,22.65,368504.0
2019-11-25 12:40:00,22.65,22.66,22.58,22.58,174188.0,22.65,22.66,22.58,22.58,174188.0
2019-11-25 12:50:00,22.58,22.59,22.55,22.58,213748.0,22.58,22.59,22.55,22.58,213748.0
2019-11-25 13:00:00,22.58,22.6,22.53,22.55,267328.0,22.58,22.6,22.53,22.55,267328.0
2019-11-25 13:10:00,22.55,22.58,22.53,22.55,168380.0,22.55,22.58,22.53,22.55,168380.0
2019-11-25 13:20:00,22.54,22.57,22.52,22.52,116452.0,22.54,22.57,22.52,22.52,116452.0
2019-11-25 13:30:00,22.52,22.55,22.5,22.52,170304.0,22.52,22.55,22.5,22.52,170304.0
2019-11-25 13:40:00,22.52,22.52,22.48,22.5,198760.0,22.52,22.52,22.48,22.5,198760.0
2019-11-25 13:50:00,22.5,22.5,22.46,22.5,75440.0,22.5,22.5,22.46,22.5,75440.0
2019-11-25 14:00:00,22.5,22.51,22.48,22.51,68104.0,22.5,22.51,22.48,22.51,68104.0
2019-11-25 14:10:00,22.52,22.56,22.52,22.53,103484.0,22.52,22.56,22.52,22.53,103484.0
2019-11-25 14:20:00,22.54,22.54,22.49,22.51,96332.0,22.54,22.54,22.49,22.51,96332.0
2019-11-25 14:30:00,22.52,22.52,22.5,22.51,83980.0,22.52,22.52,22.5,22.51,83980.0
2019-11-25 14:40:00,22.5,22.51,22.49,22.51,48900.0,22.5,22.51,22.49,22.51,48900.0
2019-11-25 14:50:00,22.5,22.52,22.49,22.5,78632.0,22.5,22.52,22.49,22.5,78632.0
2019-11-25 15:00:00,22.5,22.53,22.49,22.52,123744.0,22.5,22.53,22.49,22.52,123744.0
2019-11-25 15:10:00,22.52,22.55,22.5,22.5,98736.0,22.52,22.55,22.5,22.5,98736.0
2019-11-25 15:20:00,22.51,22.52,22.49,22.51,155128.0,22.51,22.52,22.49,22.51,155128.0
2019-11-25 15:30:00,22.51,22.51,22.49,22.5,96320.0,22.51,22.51,22.49,22.5,96320.0
2019-11-25 15:40:00,22.5,22.51,22.5,22.5,167936.0,22.5,22.51,22.5,22.5,167936.0
2019-11-25 15:50:00,22.49,22.51,22.47,22.49,407296.0,22.49,22.51,22.47,22.49,407296.0
2019-11-26 09:30:00,22.49,22.7,22.49,22.65,191748.0,22.49,22.7,22.49,22.65,191748.0
2019-11-26 09:40:00,22.65,22.68,22.56,22.62,128416.0,22.65,22.68,22.56,22.62,128416.0
2019-11-26 09:50:00,22.63,22.63,22.52,22.53,254288.0,22.63,22.63,22.52,22.53,254288.0
2019-11-26 10:00:00,22.55,22.56,22.46,22.5,89192.0,22.55,22.56,22.46,22.5,89192.0
2019-11-26 10:10:00,22.51,22.6,22.5,22.56,516220.0,22.51,22.6,22.5,22.56,516220.0
2019-11-26 10:20:00,22.56,22.67,22.55,22.61,528020.0,22.56,22.67,22.55,22.61,528020.0
2019-11-26 10:30:00,22.6,22.68,22.56,22.68,152032.0,22.6,22.68,22.56,22.68,152032.0
2019-11-26 10:40:00,22.68,22.68,22.55,22.56,297840.0,22.68,22.68,22.55,22.56,297840.0
2019-11-26 10:50:00,22.56,22.58,22.55,22.56,166020.0,22.56,22.58,22.55,22.56,166020.0
2019-11-26 11:00:00,22.56,22.59,22.54,22.55,111312.0,22.56,22.59,22.54,22.55,111312.0
2019-11-26 11:10:00,22.55,22.55,22.53,22.55,45192.0,22.55,22.55,22.53,22.55,45192.0
2019-11-26 11:20:00,22.56,22.57,22.55,22.56,41180.0,22.56,22.57,22.55,22.56,41180.0
2019-11-26 11:30:00,22.56,22.56,22.54,22.55,68992.0,22.56,22.56,22.54,22.55,68992.0
2019-11-26 11:40:00,22.56,22.62,22.54,22.55,163648.0,22.56,22.62,22.54,22.55,163648.0
2019-11-26 11:50:00,22.56,22.56,22.54,22.56,119788.0,22.56,22.56,22.54,22.56,119788.0
2019-11-26 12:00:00,22.56,22.56,22.48,22.48,70452.0,22.56,22.56,22.48,22.48,70452.0
2019-11-26 12:10:00,22.48,22.5,22.46,22.5,68052.0,22.48,22.5,22.46,22.5,68052.0
2019-11-26 12:20:00,22.5,22.52,22.48,22.5,38956.0,22.5,22.52,22.48,22.5,38956.0
2019-11-26 12:30:00,22.5,22.5,22.44,22.45,147696.0,22.5,22.5,22.44,22.45,147696.0
2019-11-26 12:40:00,22.45,22.54,22.45,22.54,39944.0,22.45,22.54,22.45,22.54,39944.0
2019-11-26 12:50:00,22.54,22.55,22.52,22.55,50384.0,22.54,22.55,22.52,22.55,50384.0
2019-11-26 13:00:00,22.55,22.58,22.55,22.56,59280.0,22.55,22.58,22.55,22.56,59280.0
2019-11-26 13:10:00,22.56,22.6,22.56,22.6,23212.0,22.56,22.6,22.56,22.6,23212.0
2019-11-26 13:20:00,22.6,22.63,22.59,22.63,38360.0,22.6,22.63,22.59,22.63,38360.0
2019-11-26 13:30:00,22.64,22.68,22.64,22.67,77912.0,22.64,22.68,22.64,22.67,77912.0
2019-11-26 13:40:00,22.67,22.68,22.65,22.68,64464.0,22.67,22.68,22.65,22.68,64464.0
2019-11-26 13:50:00,22.68,22.68,22.66,22.67,54856.0,22.68,22.68,22.66,22.67,54856.0
2019-11-26 14:00:00,22.68,22.71,22.67,22.7,75096.0,22.68,22.71,22.67,22.7,75096.0
2019-11-26 14:10:00,22.71,22.74,22.71,22.73,83036.0,22.71,22.74,22.71,22.73,83036.0
2019-11-26 14:20:00,22.72,22.72,22.69,22.69,45844.0,22.72,22.72,22.69,22.69,45844.0
2019-11-26 14:30:00,22.69,22.7,22.67,22.68,37052.0,22.69,22.7,22.67,22.68,37052.0
2019-11-26 14:40:00,22.67,22.69,22.66,22.69,40312.0,22.67,22.69,22.66,22.69,40312.0
2019-11-26 14:50:00,22.69,22.7,22.68,22.68,61012.0,22.69,22.7,22.68,22.68,61012.0
2019-11-26 15:00:00,22.68,22.68,22.65,22.66,55744.0,22.68,22.68,22.65,22.66,55744.0
2019-11-26 15:10:00,22.66,22.66,22.59,22.61,150792.0,22.66,22.66,22.59,22.61,150792.0
2019-11-26 15:20:00,22.61,22.65,22.5,22.65,488996.0,22.61,22.65,22.5,22.65,488996.0
2019-11-26 15:30:00,22.64,22.66,22.62,22.66,150100.0,22.64,22.66,22.62,22.66,150100.0
2019-11-26 15:40:00,22.66,22.68,22.65,22.68,106560.0,22.66,22.68,22.65,22.68,106560.0
2019-11-26 15:50:00,22.68,22.74,22.68,22.69,377064.0,22.68,22.74,22.68,22.69,377064.0
2019-11-27 09:30:00,22.79,22.81,22.62,22.63,116256.0,22.79,22.81,22.62,22.63,116256.0
2019-11-27 09:40:00,22.61,22.65,22.55,22.55,57612.0,22.61,22.65,22.55,22.55,57612.0
2019-11-27 09:50:00,22.55,22.62,22.54,22.6,132548.0,22.55,22.62,22.54,22.6,132548.0
2019-11-27 10:00:00,22.6,22.61,22.56,22.6,70140.0,22.6,22.61,22.56,22.6,70140.0
2019-11-27 10:10:00,22.61,22.69,22.59,22.69,152952.0,22.61,22.69,22.59,22.69,152952.0
2019-11-27 10:20:00,22.7,22.71,22.64,22.66,49092.0,22.7,22.71,22.64,22.66,49092.0
2019-11-27 10:30:00,22.66,22.68,22.61,22.65,42212.0,22.66,22.68,22.61,22.65,42212.0
2019-11-27 10:40:00,22.65,22.71,22.65,22.71,104096.0,22.65,22.71,22.65,22.71,104096.0
2019-11-27 10:50:00,22.7,22.71,22.68,22.68,112608.0,22.7,22.71,22.68,22.68,112608.0
2019-11-27 11:00:00,22.68,22.71,22.68,22.71,45128.0,22.68,22.71,22.68,22.71,45128.0
2019-11-27 11:10:00,22.7,22.71,22.67,22.67,47632.0,22.7,22.71,22.67,22.67,47632.0
2019-11-27 11:20:00,22.67,22.67,22.65,22.67,32732.0,22.67,22.67,22.65,22.67,32732.0
2019-11-27 11:30:00,22.67,22.68,22.65,22.68,69152.0,22.67,22.68,22.65,22.68,69152.0
2019-11-27 11:40:00,22.68,22.68,22.63,22.63,49116.0,22.68,22.68,22.63,22.63,49116.0
2019-11-27 11:50:00,22.64,22.68,22.63,22.67,62316.0,22.64,22.68,22.63,22.67,62316.0
2019-11-27 12:00:00,22.67,22.71,22.66,22.7,65176.0,22.67,22.71,22.66,22.7,65176.0
2019-11-27 12:10:00,22.7,22.7,22.66,22.66,60932.0,22.7,22.7,22.66,22.66,60932.0
2019-11-27 12:20:00,22.67,22.67,22.6,22.61,56316.0,22.67,22.67,22.6,22.61,56316.0
2019-11-27 12:30:00,22.61,22.63,22.6,22.61,86928.0,22.61,22.63,22.6,22.61,86928.0
2019-11-27 12:40:00,22.61,22.63,22.61,22.62,62304.0,22.61,22.63,22.61,22.62,62304.0
2019-11-27 12:50:00,22.62,22.66,22.62,22.64,65220.0,22.62,22.66,22.62,22.64,65220.0
2019-11-27 13:00:00,22.64,22.67,22.63,22.67,23948.0,22.64,22.67,22.63,22.67,23948.0
2019-11-27 13:10:00,22.66,22.67,22.6,22.61,48068.0,22.66,22.67,22.6,22.61,48068.0
2019-11-27 13:20:00,22.61,22.64,22.61,22.62,83548.0,22.61,22.64,22.61,22.62,83548.0
2019-11-27 13:30:00,22.62,22.63,22.59,22.61,91388.0,22.62,22.63,22.59,22.61,91388.0
2019-11-27 13:40:00,22.61,22.61,22.6,22.6,45564.0,22.61,22.61,22.6,22.6,45564.0
2019-11-27 13:50:00,22.6,22.62,22.6,22.61,85732.0,22.6,22.62,22.6,22.61,85732.0
2019-11-27 14:00:00,22.61,22.63,22.6,22.6,69452.0,22.61,22.63,22.6,22.6,69452.0
2019-11-27 14:10:00,22.6,22.61,22.59,22.61,61428.0,22.6,22.61,22.59,22.61,61428.0
2019-11-27 14:20:00,22.6,22.61,22.59,22.59,78324.0,22.6,22.61,22.59,22.59,78324.0
2019-11-27 14:30:00,22.59,22.59,22.56,22.57,65544.0,22.59,22.59,22.56,22.57,65544.0
2019-11-27 14:40:00,22.57,22.58,22.55,22.56,97764.0,22.57,22.58,22.55,22.56,97764.0
2019-11-27 14:50:00,22.56,22.57,22.52,22.52,197200.0,22.56,22.57,22.52,22.52,197200.0
2019-11-27 15:00:00,22.52,22.52,22.49,22.5,154524.0,22.52,22.52,22.49,22.5,154524.0
2019-11-27 15:10:00,22.5,22.5,22.46,22.48,139316.0,22.5,22.5,22.46,22.48,139316.0
2019-11-27 15:20:00,22.48,22.48,22.44,22.44,116880.0,22.48,22.48,22.44,22.44,116880.0
2019-11-27 15:30:00,22.44,22.48,22.44,22.46,189328.0,22.44,22.48,22.44,22.46,189328.0
2019-11-27 15:40:00,22.47,22.54,22.46,22.54,220128.0,22.47,22.54,22.46,22.54,220128.0
2019-11-27 15:50:00,22.55,22.57,22.53,22.55,712612.0,22.55,22.57,22.53,22.55,712612.0
2019-11-29 09:30:00,22.51,22.55,22.45,22.5,104124.0,22.51,22.55,22.45,22.5,104124.0
2019-11-29 09:40:00,22.5,22.5,22.4,22.42,76236.0,22.5,22.5,22.4,22.42,76236.0
2019-11-29 09:50:00,22.42,22.47,22.41,22.46,112372.0,22.42,22.47,22.41,22.46,112372.0
2019-11-29 10:00:00,22.46,22.46,22.42,22.45,52188.0,22.46,22.46,22.42,22.45,52188.0
2019-11-29 10:10:00,22.45,22.49,22.44,22.46,68444.0,22.45,22.49,22.44,22.46,68444.0
2019-11-29 10:20:00,22.46,22.47,22.44,22.45,46276.0,22.46,22.47,22.44,22.45,46276.0
2019-11-29 10:30:00,22.45,22.46,22.41,22.46,44128.0,22.45,22.46,22.41,22.46,44128.0
2019-11-29 10:40:00,22.45,22.45,22.39,22.39,109836.0,22.45,22.45,22.39,22.39,109836.0
2019-11-29 10:50:00,22.38,22.4,22.36,22.4,161404.0,22.38,22.4,22.36,22.4,161404.0
2019-11-29 11:00:00,22.4,22.43,22.38,22.41,72892.0,22.4,22.43,22.38,22.41,72892.0
2019-11-29 11:10:00,22.41,22.41,22.39,22.41,50820.0,22.41,22.41,22.39,22.41,50820.0
2019-11-29 11:20:00,22.41,22.41,22.35,22.35,79224.0,22.41,22.41,22.35,22.35,79224.0
2019-11-29 11:30:00,22.35,22.39,22.35,22.37,136228.0,22.35,22.39,22.35,22.37,136228.0
2019-11-29 11:40:00,22.37,22.38,22.34,22.35,42236.0,22.37,22.38,22.34,22.35,42236.0
2019-11-29 11:50:00,22.35,22.35,22.31,22.33,83256.0,22.35,22.35,22.31,22.33,83256.0
2019-11-29 12:00:00,22.33,22.33,22.25,22.25,94576.0,22.33,22.33,22.25,22.25,94576.0
2019-11-29 12:10:00,22.26,22.27,22.23,22.24,336404.0,22.26,22.27,22.23,22.24,336404.0
2019-11-29 12:20:00,22.24,22.26,22.21,22.25,131400.0,22.24,22.26,22.21,22.25,131400.0
2019-11-29 12:30:00,22.25,22.25,22.24,22.25,124828.0,22.25,22.25,22.24,22.25,124828.0
2019-11-29 12:40:00,22.25,22.25,22.24,22.25,105368.0,22.25,22.25,22.24,22.25,105368.0
2019-11-29 12:50:00,22.25,22.3,22.23,22.25,515300.0,22.25,22.3,22.23,22.25,515300.0
2019-12-02 09:30:00,22.17,22.22,22.08,22.1,184648.0,22.17,22.22,22.08,22.1,184648.0
2019-12-02 09:40:00,22.07,22.08,21.97,22.04,134032.0,22.07,22.08,21.97,22.04,134032.0
2019-12-02 09:50:00,22.04,22.06,21.98,22.05,170288.0,22.04,22.06,21.98,22.05,170288.0
2019-12-02 10:00:00,22.04,22.05,21.93,21.99,208212.0,22.04,22.05,21.93,21.99,208212.0
2019-12-02 10:10:00,22.0,22.07,22.0,22.05,96300.0,22.0,22.07,22.0,22.05,96300.0
2019-12-02 10:20:00,22.05,22.07,22.0,22.01,123240.0,22.05,22.07,22.0,22.01,123240.0
2019-12-02 10:30:00,22.0,22.0,21.92,21.97,137048.0,22.0,22.0,21.92,21.97,137048.0
2019-12-02 10:40:00,21.97,21.98,21.91,21.92,126584.0,21.97,21.98,21.91,21.92,126584.0
2019-12-02 10:50:00,21.92,21.97,21.91,21.93,132452.0,21.92,21.97,21.91,21.93,132452.0
2019-12-02 11:00:00,21.93,21.98,21.92,21.97,123264.0,21.93,21.98,21.92,21.97,123264.0
2019-12-02 11:10:00,21.97,21.97,21.93,21.93,105560.0,21.97,21.97,21.93,21.93,105560.0
2019-12-02 11:20:00,21.94,21.97,21.92,21.94,82096.0,21.94,21.97,21.92,21.94,82096.0
2019-12-02 11:30:00,21.94,21.94,21.89,21.9,123800.0,21.94,21.94,21.89,21.9,123800.0
2019-12-02 11:40:00,21.9,21.93,21.88,21.93,230748.0,21.9,21.93,21.88,21.93,230748.0
2019-12-02 11:50:00,21.93,21.97,21.91,21.93,298248.0,21.93,21.97,21.91,21.93,298248.0
2019-12-02 12:00:00,21.94,21.95,21.88,21.9,200156.0,21.94,21.95,21.88,21.9,200156.0
2019-12-02 12:10:00,21.89,21.97,21.89,21.97,114100.0,21.89,21.97,21.89,21.97,114100.0
2019-12-02 12:20:00,21.97,22.01,21.96,22.0,103612.0,21.97,22.01,21.96,22.0,103612.0
2019-12-02 12:30:00,22.0,22.0,21.97,21.99,62392.0,22.0,22.0,21.97,21.99,62392.0
2019-12-02 12:40:00,21.98,22.02,21.95,22.02,115552.0,21.98,22.02,21.95,22.02,115552.0
2019-12-02 12:50:00,22.02,22.04,22.01,22.01,94832.0,22.02,22.04,22.01,22.01,94832.0
2019-12-02 13:00:00,22.01,22.04,22.01,22.04,58848.0,22.01,22.04,22.01,22.04,58848.0
2019-12-02 13:10:00,22.04,22.09,22.03,22.06,106208.0,22.04,22.09,22.03,22.06,106208.0
2019-12-02 13:20:00,22.06,22.07,22.05,22.06,94804.0,22.06,22.07,22.05,22.06,94804.0
2019-12-02 13:30:00,22.05,22.06,22.04,22.05,79708.0,22.05,22.06,22.04,22.05,79708.0
2019-12-02 13:40:00,22.05,22.06,22.04,22.05,52912.0,22.05,22.06,22.04,22.05,52912.0
2019-12-02 13:50:00,22.05,22.07,22.04,22.05,106992.0,22.05,22.07,22.04,22.05,106992.0
2019-12-02 14:00:00,22.05,22.07,22.0,22.05,142032.0,22.05,22.07,22.0,22.05,142032.0
2019-12-02 14:10:00,22.04,22.09,22.04,22.09,53600.0,22.04,22.09,22.04,22.09,53600.0
2019-12-02 14:20:00,22.1,22.1,22.07,22.08,71912.0,22.1,22.1,22.07,22.08,71912.0
2019-12-02 14:30:00,22.08,22.09,22.05,22.06,72980.0,22.08,22.09,22.05,22.06,72980.0
2019-12-02 14:40:00,22.07,22.08,22.05,22.06,100520.0,22.07,22.08,22.05,22.06,100520.0
2019-12-02 14:50:00,22.06,22.07,22.02,22.04,79228.0,22.06,22.07,22.02,22.04,79228.0
2019-12-02 15:00:00,22.04,22.06,22.01,22.02,70588.0,22.04,22.06,22.01,22.02,70588.0
2019-12-02 15:10:00,22.02,22.03,22.0,22.02,71092.0,22.02,22.03,22.0,22.02,71092.0
2019-12-02 15:20:00,22.02,22.02,21.95,21.97,141032.0,22.02,22.02,21.95,21.97,141032.0
2019-12-02 15:30:00,21.97,22.02,21.95,21.99,237016.0,21.97,22.02,21.95,21.99,237016.0
2019-12-02 15:40:00,21.99,22.03,21.98,22.0,150216.0,21.99,22.03,21.98,22.0,150216.0
2019-12-02 15:50:00,22.0,22.0,21.95,21.99,530100.0,22.0,22.0,21.95,21.99,530100.0
2019-12-03 09:30:00,21.89,21.93,21.71,21.89,179464.0,21.89,21.93,21.71,21.89,179464.0
2019-12-03 09:40:00,21.87,21.95,21.86,21.95,55908.0,21.87,21.95,21.86,21.95,55908.0
2019-12-03 09:50:00,21.94,21.97,21.88,21.88,92192.0,21.94,21.97,21.88,21.88,92192.0
2019-12-03 10:00:00,21.88,21.94,21.86,21.86,103904.0,21.88,21.94,21.86,21.86,103904.0
2019-12-03 10:10:00,21.86,21.94,21.86,21.94,64536.0,21.86,21.94,21.86,21.94,64536.0
2019-12-03 10:20:00,21.93,21.94,21.86,21.86,96372.0,21.93,21.94,21.86,21.86,96372.0
2019-12-03 10:30:00,21.86,21.91,21.85,21.9,49792.0,21.86,21.91,21.85,21.9,49792.0
2019-12-03 10:40:00,21.9,21.9,21.82,21.83,45496.0,21.9,21.9,21.82,21.83,45496.0
2019-12-03 10:50:00,21.83,21.84,21.8,21.84,51452.0,21.83,21.84,21.8,21.84,51452.0
2019-12-03 11:00:00,21.84,21.84,21.79,21.8,38496.0,21.84,21.84,21.79,21.8,38496.0
2019-12-03 11:10:00,21.81,21.88,21.8,21.85,58128.0,21.81,21.88,21.8,21.85,58128.0
2019-12-03 11:20:00,21.85,21.85,21.8,21.8,36300.0,21.85,21.85,21.8,21.8,36300.0
2019-12-03 11:30:00,21.81,21.82,21.79,21.82,33040.0,21.81,21.82,21.79,21.82,33040.0
2019-12-03 11:40:00,21.82,21.82,21.79,21.79,21044.0,21.82,21.82,21.79,21.79,21044.0
2019-12-03 11:50:00,21.79,21.79,21.77,21.79,35540.0,21.79,21.79,21.77,21.79,35540.0
2019-12-03 12:00:00,21.78,21.78,21.73,21.77,40120.0,21.78,21.78,21.73,21.77,40120.0
2019-12-03 12:10:00,21.78,21.78,21.72,21.74,32024.0,21.78,21.78,21.72,21.74,32024.0
2019-12-03 12:20:00,21.74,21.74,21.72,21.72,26528.0,21.74,21.74,21.72,21.72,26528.0
2019-12-03 12:30:00,21.71,21.71,21.67,21.68,63148.0,21.71,21.71,21.67,21.68,63148.0
2019-12-03 12:40:00,21.68,21.68,21.67,21.67,29788.0,21.68,21.68,21.67,21.67,29788.0
2019-12-03 12:50:00,21.67,21.68,21.65,21.68,48948.0,21.67,21.68,21.65,21.68,48948.0
2019-12-03 13:00:00,21.68,21.71,21.68,21.7,24040.0,21.68,21.71,21.68,21.7,24040.0
2019-12-03 13:10:00,21.69,21.74,21.69,21.74,37272.0,21.69,21.74,21.69,21.74,37272.0
2019-12-03 13:20:00,21.74,21.76,21.73,21.75,49064.0,21.74,21.76,21.73,21.75,49064.0
2019-12-03 13:30:00,21.75,21.76,21.74,21.75,48612.0,21.75,21.76,21.74,21.75,48612.0
2019-12-03 13:40:00,21.74,21.78,21.74,21.77,38336.0,21.74,21.78,21.74,21.77,38336.0
2019-12-03 13:50:00,21.78,21.81,21.76,21.81,58244.0,21.78,21.81,21.76,21.81,58244.0
2019-12-03 14:00:00,21.81,21.83,21.79,21.81,41028.0,21.81,21.83,21.79,21.81,41028.0
2019-12-03 14:10:00,21.81,21.84,21.8,21.81,46684.0,21.81,21.84,21.8,21.81,46684.0
2019-12-03 14:20:00,21.81,21.81,21.79,21.8,41760.0,21.81,21.81,21.79,21.8,41760.0
2019-12-03 14:30:00,21.8,21.81,21.79,21.81,42352.0,21.8,21.81,21.79,21.81,42352.0
2019-12-03 14:40:00,21.81,21.83,21.8,21.82,48388.0,21.81,21.83,21.8,21.82,48388.0
2019-12-03 14:50:00,21.82,21.84,21.82,21.83,53836.0,21.82,21.84,21.82,21.83,53836.0
2019-12-03 15:00:00,21.83,21.83,21.8,21.8,44480.0,21.83,21.83,21.8,21.8,44480.0
2019-12-03 15:10:00,21.8,21.83,21.8,21.83,41168.0,21.8,21.83,21.8,21.83,41168.0
2019-12-03 15:20:00,21.83,21.87,21.83,21.86,54464.0,21.83,21.87,21.83,21.86,54464.0
2019-12-03 15:30:00,21.86,21.86,21.81,21.83,98340.0,21.86,21.86,21.81,21.83,98340.0
2019-12-03 15:40:00,21.83,21.83,21.8,21.82,136976.0,21.83,21.83,21.8,21.82,136976.0
2019-12-03 15:50:00,21.82,21.84,21.78,21.83,746576.0,21.82,21.84,21.78,21.83,746576.0
2019-12-04 09:30:00,21.95,22.09,21.88,22.05,107644.0,21.95,22.09,21.88,22.05,107644.0
2019-12-04 09:40:00,22.03,22.05,21.95,22.01,94684.0,22.03,22.05,21.95,22.01,94684.0
2019-12-04 09:50:00,22.0,22.18,21.99,22.18,64892.0,22.0,22.18,21.99,22.18,64892.0
2019-12-04 10:00:00,22.15,22.24,22.1,22.22,156424.0,22.15,22.24,22.1,22.22,156424.0
2019-12-04 10:10:00,22.22,22.22,22.16,22.19,147924.0,22.22,22.22,22.16,22.19,147924.0
2019-12-04 10:20:00,22.19,22.21,22.1,22.12,58896.0,22.19,22.21,22.1,22.12,58896.0
2019-12-04 10:30:00,22.12,22.14,22.1,22.11,73716.0,22.12,22.14,22.1,22.11,73716.0
2019-12-04 10:40:00,22.11,22.13,22.08,22.08,79256.0,22.11,22.13,22.08,22.08,79256.0
2019-12-04 10:50:00,22.08,22.09,22.02,22.02,89956.0,22.08,22.09,22.02,22.02,89956.0
2019-12-04 11:00:00,22.03,22.03,21.98,22.0,68892.0,22.03,22.03,21.98,22.0,68892.0
2019-12-04 11:10:00,21.99,22.01,21.99,22.01,55576.0,21.99,22.01,21.99,22.01,55576.0
2019-12-04 11:20:00,22.0,22.0,21.95,21.96,92068.0,22.0,22.0,21.95,21.96,92068.0
2019-12-04 11:30:00,21.97,22.03,21.97,22.01,170264.0,21.97,22.03,21.97,22.01,170264.0
2019-12-04 11:40:00,22.01,22.01,21.98,22.0,105608.0,22.01,22.01,21.98,22.0,105608.0
2019-12-04 11:50:00,22.0,22.0,21.97,22.0,116092.0,22.0,22.0,21.97,22.0,116092.0
2019-12-04 12:00:00,21.99,22.0,21.95,21.95,66292.0,21.99,22.0,21.95,21.95,66292.0
2019-12-04 12:10:00,21.96,21.96,21.91,21.92,65076.0,21.96,21.96,21.91,21.92,65076.0
2019-12-04 12:20:00,21.91,21.92,21.9,21.91,59112.0,21.91,21.92,21.9,21.91,59112.0
2019-12-04 12:30:00,21.92,21.92,21.88,21.88,39760.0,21.92,21.92,21.88,21.88,39760.0
2019-12-04 12:40:00,21.88,21.89,21.86,21.87,81788.0,21.88,21.89,21.86,21.87,81788.0
2019-12-04 12:50:00,21.87,21.89,21.86,21.88,78076.0,21.87,21.89,21.86,21.88,78076.0
2019-12-04 13:00:00,21.88,21.89,21.87,21.88,63792.0,21.88,21.89,21.87,21.88,63792.0
2019-12-04 13:10:00,21.88,21.92,21.88,21.91,130088.0,21.88,21.92,21.88,21.91,130088.0
2019-12-04 13:20:00,21.92,21.93,21.89,21.89,68412.0,21.92,21.93,21.89,21.89,68412.0
2019-12-04 13:30:00,21.89,21.89,21.86,21.87,51924.0,21.89,21.89,21.86,21.87,51924.0
2019-12-04 13:40:00,21.87,21.88,21.86,21.88,78880.0,21.87,21.88,21.86,21.88,78880.0
2019-12-04 13:50:00,21.88,21.88,21.85,21.86,79908.0,21.88,21.88,21.85,21.86,79908.0
2019-12-04 14:00:00,21.86,21.88,21.86,21.88,98532.0,21.86,21.88,21.86,21.88,98532.0
2019-12-04 14:10:00,21.88,21.91,21.87,21.91,122520.0,21.88,21.91,21.87,21.91,122520.0
2019-12-04 14:20:00,21.91,21.91,21.85,21.88,112820.0,21.91,21.91,21.85,21.88,112820.0
2019-12-04 14:30:00,21.88,21.89,21.86,21.88,101868.0,21.88,21.89,21.86,21.88,101868.0
2019-12-04 14:40:00,21.89,21.93,21.88,21.93,783192.0,21.89,21.93,21.88,21.93,783192.0
2019-12-04 14:50:00,21.94,22.0,21.91,21.98,363828.0,21.94,22.0,21.91,21.98,363828.0
2019-12-04 15:00:00,21.99,21.99,21.93,21.93,115352.0,21.99,21.99,21.93,21.93,115352.0
2019-12-04 15:10:00,21.93,21.94,21.87,21.87,153564.0,21.93,21.94,21.87,21.87,153564.0
2019-12-04 15:20:00,21.87,21.87,21.85,21.85,160484.0,21.87,21.87,21.85,21.85,160484.0
2019-12-04 15:30:00,21.85,21.85,21.79,21.8,259472.0,21.85,21.85,21.79,21.8,259472.0
2019-12-04 15:40:00,21.8,21.82,21.79,21.79,363792.0,21.8,21.82,21.79,21.79,363792.0
2019-12-04 15:50:00,21.78,21.8,21.73,21.77,818404.0,21.78,21.8,21.73,21.77,818404.0
2019-12-05 09:30:00,21.76,21.88,21.67,21.86,129612.0,21.76,21.88,21.67,21.86,129612.0
2019-12-05 09:40:00,21.86,21.92,21.84,21.9,127936.0,21.86,21.92,21.84,21.9,127936.0
2019-12-05 09:50:00,21.89,21.94,21.88,21.9,60280.0,21.89,21.94,21.88,21.9,60280.0
2019-12-05 10:00:00,21.92,21.93,21.8,21.85,936508.0,21.92,21.93,21.8,21.85,936508.0
2019-12-05 10:10:00,21.86,21.93,21.86,21.93,137760.0,21.86,21.93,21.86,21.93,137760.0
2019-12-05 10:20:00,21.93,22.03,21.93,22.02,75232.0,21.93,22.03,21.93,22.02,75232.0
2019-12-05 10:30:00,22.03,22.07,22.03,22.04,95424.0,22.03,22.07,22.03,22.04,95424.0
2019-12-05 10:40:00,22.04,22.06,21.99,21.99,68984.0,22.04,22.06,21.99,21.99,68984.0
2019-12-05 10:50:00,21.99,22.06,21.98,22.06,72140.0,21.99,22.06,21.98,22.06,72140.0
2019-12-05 11:00:00,22.05,22.08,22.01,22.05,58160.0,22.05,22.08,22.01,22.05,58160.0
2019-12-05 11:10:00,22.06,22.09,22.05,22.06,61796.0,22.06,22.09,22.05,22.06,61796.0
2019-12-05 11:20:00,22.06,22.07,22.04,22.06,65136.0,22.06,22.07,22.04,22.06,65136.0
2019-12-05 11:30:00,22.06,22.06,22.0,22.02,32516.0,22.06,22.06,22.0,22.02,32516.0
2019-12-05 11:40:00,22.02,22.02,21.96,22.0,90732.0,22.02,22.02,21.96,22.0,90732.0
2019-12-05 11:50:00,22.0,22.02,21.99,22.02,35340.0,22.0,22.02,21.99,22.02,35340.0
2019-12-05 12:00:00,22.02,22.02,21.95,21.98,87920.0,22.02,22.02,21.95,21.98,87920.0
2019-12-05 12:10:00,21.98,22.02,21.97,22.01,44864.0,21.98,22.02,21.97,22.01,44864.0
2019-12-05 12:20:00,22.01,22.03,22.0,22.03,36984.0,22.01,22.03,22.0,22.03,36984.0
2019-12-05 12:30:00,22.03,22.03,22.0,22.03,54676.0,22.03,22.03,22.0,22.03,54676.0
2019-12-05 12:40:00,22.04,22.05,22.01,22.03,46264.0,22.04,22.05,22.01,22.03,46264.0
2019-12-05 12:50:00,22.03,22.04,22.0,22.01,45820.0,22.03,22.04,22.0,22.01,45820.0
2019-12-05 13:00:00,22.01,22.01,21.99,22.0,59228.0,22.01,22.01,21.99,22.0,59228.0
2019-12-05 13:10:00,22.0,22.01,21.98,21.98,53144.0,22.0,22.01,21.98,21.98,53144.0
2019-12-05 13:20:00,21.99,21.99,21.97,21.98,64104.0,21.99,21.99,21.97,21.98,64104.0
2019-12-05 13:30:00,21.98,21.99,21.97,21.98,47320.0,21.98,21.99,21.97,21.98,47320.0
2019-12-05 13:40:00,21.98,21.98,21.96,21.97,69444.0,21.98,21.98,21.96,21.97,69444.0
2019-12-05 13:50:00,21.96,21.98,21.95,21.98,81552.0,21.96,21.98,21.95,21.98,81552.0
2019-12-05 14:00:00,21.98,22.0,21.98,22.0,75348.0,21.98,22.0,21.98,22.0,75348.0
2019-12-05 14:10:00,22.0,22.0,22.0,22.0,127784.0,22.0,22.0,22.0,22.0,127784.0
2019-12-05 14:20:00,22.0,22.04,22.0,22.04,152492.0,22.0,22.04,22.0,22.04,152492.0
2019-12-05 14:30:00,22.04,22.04,22.01,22.03,194964.0,22.04,22.04,22.01,22.03,194964.0
2019-12-05 14:40:00,22.03,22.04,22.01,22.01,166796.0,22.03,22.04,22.01,22.01,166796.0
2019-12-05 14:50:00,22.01,22.06,22.0,22.03,149532.0,22.01,22.06,22.0,22.03,149532.0
2019-12-05 15:00:00,22.03,22.04,22.01,22.03,73056.0,22.03,22.04,22.01,22.03,73056.0
2019-12-05 15:10:00,22.03,22.07,22.03,22.07,60940.0,22.03,22.07,22.03,22.07,60940.0
2019-12-05 15:20:00,22.06,22.07,22.04,22.04,107568.0,22.06,22.07,22.04,22.04,107568.0
2019-12-05 15:30:00,22.04,22.04,22.01,22.02,101720.0,22.04,22.04,22.01,22.02,101720.0
2019-12-05 15:40:00,22.02,22.04,22.02,22.04,379968.0,22.02,22.04,22.02,22.04,379968.0
2019-12-05 15:50:00,22.04,22.07,22.02,22.06,717492.0,22.04,22.07,22.02,22.06,717492.0
2019-12-06 09:30:00,22.24,22.38,22.18,22.23,133672.0,22.24,22.38,22.18,22.23,133672.0
2019-12-06 09:40:00,22.21,22.23,22.13,22.13,29248.0,22.21,22.23,22.13,22.13,29248.0
2019-12-06 09:50:00,22.15,22.16,22.09,22.14,45304.0,22.15,22.16,22.09,22.14,45304.0
2019-12-06 10:00:00,22.14,22.24,22.14,22.23,122948.0,22.14,22.24,22.14,22.23,122948.0
2019-12-06 10:10:00,22.24,22.28,22.21,22.23,44624.0,22.24,22.28,22.21,22.23,44624.0
2019-12-06 10:20:00,22.23,22.23,22.16,22.18,38500.0,22.23,22.23,22.16,22.18,38500.0
2019-12-06 10:30:00,22.18,22.19,22.15,22.15,52160.0,22.18,22.19,22.15,22.15,52160.0
2019-12-06 10:40:00,22.16,22.2,22.15,22.19,41684.0,22.16,22.2,22.15,22.19,41684.0
2019-12-06 10:50:00,22.19,22.21,22.18,22.21,69000.0,22.19,22.21,22.18,22.21,69000.0
2019-12-06 11:00:00,22.22,22.25,22.2,22.23,38588.0,22.22,22.25,22.2,22.23,38588.0
2019-12-06 11:10:00,22.22,22.27,22.22,22.23,103164.0,22.22,22.27,22.22,22.23,103164.0
2019-12-06 11:20:00,22.23,22.25,22.22,22.24,17836.0,22.23,22.25,22.22,22.24,17836.0
2019-12-06 11:30:00,22.24,22.31,22.24,22.25,66836.0,22.24,22.31,22.24,22.25,66836.0
2019-12-06 11:40:00,22.25,22.27,22.22,22.22,20392.0,22.25,22.27,22.22,22.22,20392.0
2019-12-06 11:50:00,22.22,22.24,22.18,22.18,23440.0,22.22,22.24,22.18,22.18,23440.0
2019-12-06 12:00:00,22.18,22.19,22.17,22.18,66876.0,22.18,22.19,22.17,22.18,66876.0
2019-12-06 12:10:00,22.18,22.18,22.16,22.18,27896.0,22.18,22.18,22.16,22.18,27896.0
2019-12-06 12:20:00,22.18,22.22,22.17,22.22,55732.0,22.18,22.22,22.17,22.22,55732.0
2019-12-06 12:30:00,22.22,22.22,22.18,22.19,54168.0,22.22,22.22,22.18,22.19,54168.0
2019-12-06 12:40:00,22.2,22.21,22.2,22.21,28400.0,22.2,22.21,22.2,22.21,28400.0
2019-12-06 12:50:00,22.21,22.21,22.18,22.21,25464.0,22.21,22.21,22.18,22.21,25464.0
2019-12-06 13:00:00,22.2,22.21,22.18,22.19,27068.0,22.2,22.21,22.18,22.19,27068.0
2019-12-06 13:10:00,22.19,22.19,22.16,22.17,24768.0,22.19,22.19,22.16,22.17,24768.0
2019-12-06 13:20:00,22.16,22.17,22.14,22.15,37484.0,22.16,22.17,22.14,22.15,37484.0
2019-12-06 13:30:00,22.15,22.15,22.12,22.13,35856.0,22.15,22.15,22.12,22.13,35856.0
2019-12-06 13:40:00,22.14,22.14,22.12,22.12,14200.0,22.14,22.14,22.12,22.12,14200.0
2019-12-06 13:50:00,22.11,22.12,22.09,22.12,44104.0,22.11,22.12,22.09,22.12,44104.0
2019-12-06 14:00:00,22.11,22.14,22.1,22.11,35016.0,22.11,22.14,22.1,22.11,35016.0
2019-12-06 14:10:00,22.11,22.13,22.11,22.12,46768.0,22.11,22.13,22.11,22.12,46768.0
2019-12-06 14:20:00,22.13,22.14,22.11,22.14,37960.0,22.13,22.14,22.11,22.14,37960.0
2019-12-06 14:30:00,22.14,22.14,22.11,22.12,24916.0,22.14,22.14,22.11,22.12,24916.0
2019-12-06 14:40:00,22.12,22.13,22.11,22.12,19200.0,22.12,22.13,22.11,22.12,19200.0
2019-12-06 14:50:00,22.12,22.12,22.09,22.09,24428.0,22.12,22.12,22.09,22.09,24428.0
2019-12-06 15:00:00,22.09,22.11,22.09,22.09,35684.0,22.09,22.11,22.09,22.09,35684.0
2019-12-06 15:10:00,22.09,22.11,22.09,22.11,84072.0,22.09,22.11,22.09,22.11,84072.0
2019-12-06 15:20:00,22.12,22.13,22.1,22.13,41120.0,22.12,22.13,22.1,22.13,41120.0
2019-12-06 15:30:00,22.13,22.13,22.12,22.13,58560.0,22.13,22.13,22.12,22.13,58560.0
2019-12-06 15:40:00,22.13,22.14,22.12,22.13,148396.0,22.13,22.14,22.12,22.13,148396.0
2019-12-06 15:50:00,22.13,22.16,22.1,22.14,384264.0,22.13,22.16,22.1,22.14,384264.0
2019-12-09 09:30:00,22.13,22.16,22.0,22.07,111000.0,22.13,22.16,22.0,22.07,111000.0
2019-12-09 09:40:00,22.06,22.09,21.98,21.98,338016.0,22.06,22.09,21.98,21.98,338016.0
2019-12-09 09:50:00,21.99,21.99,21.92,21.94,243992.0,21.99,21.99,21.92,21.94,243992.0
2019-12-09 10:00:00,21.95,21.95,21.85,21.86,123092.0,21.95,21.95,21.85,21.86,123092.0
2019-12-09 10:10:00,21.85,21.87,21.82,21.85,607068.0,21.85,21.87,21.82,21.85,607068.0
2019-12-09 10:20:00,21.84,22.0,21.83,22.0,527424.0,21.84,22.0,21.83,22.0,527424.0
2019-12-09 10:30:00,22.01,22.1,22.0,22.03,265488.0,22.01,22.1,22.0,22.03,265488.0
2019-12-09 10:40:00,22.03,22.14,22.03,22.11,227084.0,22.03,22.14,22.03,22.11,227084.0
2019-12-09 10:50:00,22.11,22.17,22.09,22.16,159060.0,22.11,22.17,22.09,22.16,159060.0
2019-12-09 11:00:00,22.16,22.16,22.04,22.05,95964.0,22.16,22.16,22.04,22.05,95964.0
2019-12-09 11:10:00,22.05,22.05,21.98,22.01,81348.0,22.05,22.05,21.98,22.01,81348.0
2019-12-09 11:20:00,22.01,22.1,22.0,22.1,110908.0,22.01,22.1,22.0,22.1,110908.0
2019-12-09 11:30:00,22.1,22.1,22.06,22.07,45964.0,22.1,22.1,22.06,22.07,45964.0
2019-12-09 11:40:00,22.07,22.11,22.06,22.11,70556.0,22.07,22.11,22.06,22.11,70556.0
2019-12-09 11:50:00,22.11,22.11,22.08,22.1,29708.0,22.11,22.11,22.08,22.1,29708.0
2019-12-09 12:00:00,22.09,22.1,22.07,22.09,35200.0,22.09,22.1,22.07,22.09,35200.0
2019-12-09 12:10:00,22.09,22.13,22.09,22.11,29292.0,22.09,22.13,22.09,22.11,29292.0
2019-12-09 12:20:00,22.11,22.12,22.09,22.09,32020.0,22.11,22.12,22.09,22.09,32020.0
2019-12-09 12:30:00,22.08,22.09,22.07,22.08,62988.0,22.08,22.09,22.07,22.08,62988.0
2019-12-09 12:40:00,22.08,22.09,22.05,22.05,129552.0,22.08,22.09,22.05,22.05,129552.0
2019-12-09 12:50:00,22.05,22.06,22.02,22.04,42252.0,22.05,22.06,22.02,22.04,42252.0
2019-12-09 13:00:00,22.04,22.04,21.99,21.99,86716.0,22.04,22.04,21.99,21.99,86716.0
2019-12-09 13:10:00,21.99,21.99,21.95,21.95,39388.0,21.99,21.99,21.95,21.95,39388.0
2019-12-09 13:20:00,21.95,21.96,21.95,21.96,57956.0,21.95,21.96,21.95,21.96,57956.0
2019-12-09 13:30:00,21.96,21.99,21.95,21.98,70996.0,21.96,21.99,21.95,21.98,70996.0
2019-12-09 13:40:00,21.97,21.99,21.96,21.97,45632.0,21.97,21.99,21.96,21.97,45632.0
2019-12-09 13:50:00,21.97,21.98,21.96,21.96,46956.0,21.97,21.98,21.96,21.96,46956.0
2019-12-09 14:00:00,21.96,22.0,21.96,21.99,48928.0,21.96,22.0,21.96,21.99,48928.0
2019-12-09 14:10:00,21.99,22.0,21.98,21.99,58896.0,21.99,22.0,21.98,21.99,58896.0
2019-12-09 14:20:00,21.99,22.0,21.97,21.98,91900.0,21.99,22.0,21.97,21.98,91900.0
2019-12-09 14:30:00,21.98,22.01,21.97,22.0,37468.0,21.98,22.01,21.97,22.0,37468.0
2019-12-09 14:40:00,22.0,22.04,22.0,22.04,62664.0,22.0,22.04,22.0,22.04,62664.0
2019-12-09 14:50:00,22.04,22.05,22.02,22.02,41512.0,22.04,22.05,22.02,22.02,41512.0
2019-12-09 15:00:00,22.02,22.06,22.02,22.06,64564.0,22.02,22.06,22.02,22.06,64564.0
2019-12-09 15:10:00,22.06,22.06,22.04,22.05,74528.0,22.06,22.06,22.04,22.05,74528.0
2019-12-09 15:20:00,22.06,22.08,22.05,22.08,61792.0,22.06,22.08,22.05,22.08,61792.0
2019-12-09 15:30:00,22.08,22.09,22.03,22.04,118152.0,22.08,22.09,22.03,22.04,118152.0
2019-12-09 15:40:00,22.04,22.04,22.0,22.02,111212.0,22.04,22.04,22.0,22.02,111212.0
2019-12-09 15:50:00,22.02,22.07,22.02,22.05,427708.0,22.02,22.07,22.02,22.05,427708.0
2019-12-10 09:30:00,22.02,22.1,22.01,22.02,88308.0,22.02,22.1,22.01,22.02,88308.0
2019-12-10 09:40:00,22.04,22.08,22.02,22.04,42572.0,22.04,22.08,22.02,22.04,42572.0
2019-12-10 09:50:00,22.04,22.08,22.04,22.07,63152.0,22.04,22.08,22.04,22.07,63152.0
2019-12-10 10:00:00,22.08,22.08,22.06,22.07,80288.0,22.08,22.08,22.06,22.07,80288.0
2019-12-10 10:10:00,22.07,22.08,22.0,22.01,50460.0,22.07,22.08,22.0,22.01,50460.0
2019-12-10 10:20:00,22.0,22.05,21.99,22.03,42448.0,22.0,22.05,21.99,22.03,42448.0
2019-12-10 10:30:00,22.02,22.03,21.99,22.0,33064.0,22.02,22.03,21.99,22.0,33064.0
2019-12-10 10:40:00,22.0,22.01,21.97,21.99,61380.0,22.0,22.01,21.97,21.99,61380.0
2019-12-10 10:50:00,21.98,22.02,21.97,22.01,66020.0,21.98,22.02,21.97,22.01,66020.0
2019-12-10 11:00:00,22.02,22.05,21.99,22.04,102604.0,22.02,22.05,21.99,22.04,102604.0
2019-12-10 11:10:00,22.05,22.07,21.99,22.0,73132.0,22.05,22.07,21.99,22.0,73132.0
2019-12-10 11:20:00,22.0,22.03,22.0,22.03,24412.0,22.0,22.03,22.0,22.03,24412.0
2019-12-10 11:30:00,22.03,22.04,22.0,22.01,47596.0,22.03,22.04,22.0,22.01,47596.0
2019-12-10 11:40:00,22.01,22.05,22.01,22.04,32184.0,22.01,22.05,22.01,22.04,32184.0
2019-12-10 11:50:00,22.04,22.04,22.01,22.03,60208.0,22.04,22.04,22.01,22.03,60208.0
2019-12-10 12:00:00,22.03,22.03,22.0,22.0,83200.0,22.03,22.03,22.0,22.0,83200.0
2019-12-10 12:10:00,22.01,22.03,22.01,22.02,55204.0,22.01,22.03,22.01,22.02,55204.0
2019-12-10 12:20:00,22.03,22.03,22.02,22.02,53864.0,22.03,22.03,22.02,22.02,53864.0
2019-12-10 12:30:00,22.02,22.06,22.01,22.04,38592.0,22.02,22.06,22.01,22.04,38592.0
2019-12-10 12:40:00,22.05,22.07,22.04,22.06,27656.0,22.05,22.07,22.04,22.06,27656.0
2019-12-10 12:50:00,22.06,22.08,22.05,22.07,34212.0,22.06,22.08,22.05,22.07,34212.0
2019-12-10 13:00:00,22.07,22.09,22.06,22.09,39240.0,22.07,22.09,22.06,22.09,39240.0
2019-12-10 13:10:00,22.08,22.14,22.08,22.14,59072.0,22.08,22.14,22.08,22.14,59072.0
2019-12-10 13:20:00,22.14,22.18,22.14,22.16,61108.0,22.14,22.18,22.14,22.16,61108.0
2019-12-10 13:30:00,22.16,22.18,22.15,22.16,67612.0,22.16,22.18,22.15,22.16,67612.0
2019-12-10 13:40:00,22.16,22.18,22.16,22.17,78160.0,22.16,22.18,22.16,22.17,78160.0
2019-12-10 13:50:00,22.17,22.17,22.12,22.14,52164.0,22.17,22.17,22.12,22.14,52164.0
2019-12-10 14:00:00,22.14,22.14,22.11,22.11,49456.0,22.14,22.14,22.11,22.11,49456.0
2019-12-10 14:10:00,22.11,22.11,22.06,22.06,44880.0,22.11,22.11,22.06,22.06,44880.0
2019-12-10 14:20:00,22.06,22.07,22.05,22.06,60480.0,22.06,22.07,22.05,22.06,60480.0
2019-12-10 14:30:00,22.06,22.08,22.05,22.05,113664.0,22.06,22.08,22.05,22.05,113664.0
2019-12-10 14:40:00,22.05,22.06,22.04,22.05,43756.0,22.05,22.06,22.04,22.05,43756.0
2019-12-10 14:50:00,22.05,22.07,22.05,22.05,41364.0,22.05,22.07,22.05,22.05,41364.0
2019-12-10 15:00:00,22.05,22.05,22.01,22.03,62520.0,22.05,22.05,22.01,22.03,62520.0
2019-12-10 15:10:00,22.02,22.06,22.02,22.04,84844.0,22.02,22.06,22.02,22.04,84844.0
2019-12-10 15:20:00,22.04,22.06,22.03,22.05,56656.0,22.04,22.06,22.03,22.05,56656.0
2019-12-10 15:30:00,22.05,22.05,22.0,22.04,96092.0,22.05,22.05,22.0,22.04,96092.0
2019-12-10 15:40:00,22.04,22.08,22.03,22.08,165472.0,22.04,22.08,22.03,22.08,165472.0
2019-12-10 15:50:00,22.09,22.12,22.05,22.1,713028.0,22.09,22.12,22.05,22.1,713028.0
2019-12-11 09:30:00,22.17,22.2,22.1,22.12,101532.0,22.17,22.2,22.1,22.12,101532.0
2019-12-11 09:40:00,22.12,22.13,22.07,22.11,63084.0,22.12,22.13,22.07,22.11,63084.0
2019-12-11 09:50:00,22.11,22.14,22.06,22.11,63932.0,22.11,22.14,22.06,22.11,63932.0
2019-12-11 10:00:00,22.11,22.13,22.05,22.06,92084.0,22.11,22.13,22.05,22.06,92084.0
2019-12-11 10:10:00,22.07,22.09,22.06,22.07,61520.0,22.07,22.09,22.06,22.07,61520.0
2019-12-11 10:20:00,22.07,22.09,22.03,22.03,53892.0,22.07,22.09,22.03,22.03,53892.0
2019-12-11 10:30:00,22.04,22.12,22.04,22.09,36508.0,22.04,22.12,22.04,22.09,36508.0
2019-12-11 10:40:00,22.1,22.1,22.07,22.08,36736.0,22.1,22.1,22.07,22.08,36736.0
2019-12-11 10:50:00,22.08,22.08,22.04,22.05,169028.0,22.08,22.08,22.04,22.05,169028.0
2019-12-11 11:00:00,22.05,22.06,22.04,22.06,39248.0,22.05,22.06,22.04,22.06,39248.0
2019-12-11 11:10:00,22.06,22.09,22.06,22.08,38628.0,22.06,22.09,22.06,22.08,38628.0
2019-12-11 11:20:00,22.08,22.1,22.07,22.08,39224.0,22.08,22.1,22.07,22.08,39224.0
2019-12-11 11:30:00,22.08,22.08,22.05,22.07,25204.0,22.08,22.08,22.05,22.07,25204.0
2019-12-11 11:40:00,22.07,22.1,22.06,22.09,403284.0,22.07,22.1,22.06,22.09,403284.0
2019-12-11 11:50:00,22.09,22.1,22.07,22.07,301472.0,22.09,22.1,22.07,22.07,301472.0
2019-12-11 12:00:00,22.07,22.1,22.07,22.07,71108.0,22.07,22.1,22.07,22.07,71108.0
2019-12-11 12:10:00,22.07,22.07,22.06,22.07,32588.0,22.07,22.07,22.06,22.07,32588.0
2019-12-11 12:20:00,22.07,22.09,22.06,22.07,469660.0,22.07,22.09,22.06,22.07,469660.0
2019-12-11 12:30:00,22.07,22.08,22.05,22.06,27748.0,22.07,22.08,22.05,22.06,27748.0
2019-12-11 12:40:00,22.06,22.06,22.02,22.03,23244.0,22.06,22.06,22.02,22.03,23244.0
2019-12-11 12:50:00,22.03,22.03,22.0,22.02,26216.0,22.03,22.03,22.0,22.02,26216.0
2019-12-11 13:00:00,22.02,22.03,22.01,22.03,19200.0,22.02,22.03,22.01,22.03,19200.0
2019-12-11 13:10:00,22.03,22.06,22.03,22.06,22096.0,22.03,22.06,22.03,22.06,22096.0
2019-12-11 13:20:00,22.06,22.08,22.06,22.08,28932.0,22.06,22.08,22.06,22.08,28932.0
2019-12-11 13:30:00,22.08,22.08,22.06,22.06,22608.0,22.08,22.08,22.06,22.06,22608.0
2019-12-11 13:40:00,22.06,22.08,22.05,22.07,29828.0,22.06,22.08,22.05,22.07,29828.0
2019-12-11 13:50:00,22.08,22.08,22.06,22.07,25544.0,22.08,22.08,22.06,22.07,25544.0
2019-12-11 14:00:00,22.07,22.09,22.06,22.09,210476.0,22.07,22.09,22.06,22.09,210476.0
2019-12-11 14:10:00,22.09,22.09,22.07,22.08,37816.0,22.09,22.09,22.07,22.08,37816.0
2019-12-11 14:20:00,22.09,22.09,22.06,22.08,27664.0,22.09,22.09,22.06,22.08,27664.0
2019-12-11 14:30:00,22.08,22.09,22.06,22.08,64852.0,22.08,22.09,22.06,22.08,64852.0
2019-12-11 14:40:00,22.08,22.1,22.06,22.08,44396.0,22.08,22.1,22.06,22.08,44396.0
2019-12-11 14:50:00,22.08,22.09,22.07,22.08,66852.0,22.08,22.09,22.07,22.08,66852.0
2019-12-11 15:00:00,22.08,22.11,22.07,22.11,51528.0,22.08,22.11,22.07,22.11,51528.0
2019-12-11 15:10:00,22.1,22.11,22.07,22.07,45128.0,22.1,22.11,22.07,22.07,45128.0
2019-12-11 15:20:00,22.08,22.11,22.08,22.11,50276.0,22.08,22.11,22.08,22.11,50276.0
2019-12-11 15:30:00,22.11,22.12,22.09,22.09,85512.0,22.11,22.12,22.09,22.09,85512.0
2019-12-11 15:40:00,22.09,22.09,22.07,22.07,69764.0,22.09,22.09,22.07,22.07,69764.0
2019-12-11 15:50:00,22.08,22.11,22.06,22.07,322860.0,22.08,22.11,22.06,22.07,322860.0
2019-12-12 09:30:00,22.07,22.15,22.03,22.15,101188.0,22.07,22.15,22.03,22.15,101188.0
2019-12-12 09:40:00,22.13,22.17,22.11,22.16,53768.0,22.13,22.17,22.11,22.16,53768.0
2019-12-12 09:50:00,22.16,22.2,22.15,22.19,93512.0,22.16,22.2,22.15,22.19,93512.0
2019-12-12 10:00:00,22.21,22.28,22.21,22.25,102452.0,22.21,22.28,22.21,22.25,102452.0
2019-12-12 10:10:00,22.25,22.28,22.24,22.27,68868.0,22.25,22.28,22.24,22.27,68868.0
2019-12-12 10:20:00,22.27,22.32,22.26,22.31,36176.0,22.27,22.32,22.26,22.31,36176.0
2019-12-12 10:30:00,22.31,22.32,22.27,22.29,50280.0,22.31,22.32,22.27,22.29,50280.0
2019-12-12 10:40:00,22.29,22.29,22.22,22.22,39788.0,22.29,22.29,22.22,22.22,39788.0
2019-12-12 10:50:00,22.22,22.25,22.21,22.22,48572.0,22.22,22.25,22.21,22.22,48572.0
2019-12-12 11:00:00,22.22,22.23,22.2,22.21,38056.0,22.22,22.23,22.2,22.21,38056.0
2019-12-12 11:10:00,22.21,22.24,22.18,22.23,62256.0,22.21,22.24,22.18,22.23,62256.0
2019-12-12 11:20:00,22.22,22.23,22.16,22.18,64312.0,22.22,22.23,22.16,22.18,64312.0
2019-12-12 11:30:00,22.17,22.19,22.16,22.18,39980.0,22.17,22.19,22.16,22.18,39980.0
2019-12-12 11:40:00,22.16,22.18,22.15,22.18,40648.0,22.16,22.18,22.15,22.18,40648.0
2019-12-12 11:50:00,22.17,22.17,22.11,22.15,49692.0,22.17,22.17,22.11,22.15,49692.0
2019-12-12 12:00:00,22.15,22.15,22.12,22.14,72968.0,22.15,22.15,22.12,22.14,72968.0
2019-12-12 12:10:00,22.15,22.15,22.08,22.09,36912.0,22.15,22.15,22.08,22.09,36912.0
2019-12-12 12:20:00,22.09,22.09,22.06,22.08,39796.0,22.09,22.09,22.06,22.08,39796.0
2019-12-12 12:30:00,22.09,22.13,22.09,22.11,66464.0,22.09,22.13,22.09,22.11,66464.0
2019-12-12 12:40:00,22.11,22.13,22.1,22.11,27528.0,22.11,22.13,22.1,22.11,27528.0
2019-12-12 12:50:00,22.11,22.11,22.08,22.08,21764.0,22.11,22.11,22.08,22.08,21764.0
2019-12-12 13:00:00,22.08,22.11,22.07,22.09,35760.0,22.08,22.11,22.07,22.09,35760.0
2019-12-12 13:10:00,22.09,22.11,22.08,22.09,24528.0,22.09,22.11,22.08,22.09,24528.0
2019-12-12 13:20:00,22.09,22.09,22.05,22.07,36052.0,22.09,22.09,22.05,22.07,36052.0
2019-12-12 13:30:00,22.07,22.07,22.03,22.04,51892.0,22.07,22.07,22.03,22.04,51892.0
2019-12-12 13:40:00,22.05,22.06,22.03,22.05,58920.0,22.05,22.06,22.03,22.05,58920.0
2019-12-12 13:50:00,22.06,22.06,22.01,22.02,44548.0,22.06,22.06,22.01,22.02,44548.0
2019-12-12 14:00:00,22.02,22.03,21.99,22.01,82780.0,22.02,22.03,21.99,22.01,82780.0
2019-12-12 14:10:00,22.01,22.01,21.97,21.98,80692.0,22.01,22.01,21.97,21.98,80692.0
2019-12-12 14:20:00,21.98,22.0,21.97,22.0,53912.0,21.98,22.0,21.97,22.0,53912.0
2019-12-12 14:30:00,21.99,22.08,21.99,22.07,62288.0,21.99,22.08,21.99,22.07,62288.0
2019-12-12 14:40:00,22.07,22.08,22.05,22.05,38652.0,22.07,22.08,22.05,22.05,38652.0
2019-12-12 14:50:00,22.06,22.09,22.04,22.09,30684.0,22.06,22.09,22.04,22.09,30684.0
2019-12-12 15:00:00,22.09,22.11,22.08,22.1,35300.0,22.09,22.11,22.08,22.1,35300.0
2019-12-12 15:10:00,22.09,22.09,22.07,22.08,47068.0,22.09,22.09,22.07,22.08,47068.0
2019-12-12 15:20:00,22.08,22.1,22.07,22.09,57972.0,22.08,22.1,22.07,22.09,57972.0
2019-12-12 15:30:00,22.09,22.11,22.08,22.1,84800.0,22.09,22.11,22.08,22.1,84800.0
2019-12-12 15:40:00,22.1,22.14,22.1,22.13,140256.0,22.1,22.14,22.1,22.13,140256.0
2019-12-12 15:50:00,22.13,22.14,22.11,22.11,367476.0,22.13,22.14,22.11,22.11,367476.0
2019-12-13 09:30:00,22.06,22.22,22.06,22.17,113632.0,22.06,22.22,22.06,22.17,113632.0
2019-12-13 09:40:00,22.16,22.25,22.15,22.2,110372.0,22.16,22.25,22.15,22.2,110372.0
2019-12-13 09:50:00,22.2,22.23,22.17,22.18,99652.0,22.2,22.23,22.17,22.18,99652.0
2019-12-13 10:00:00,22.18,22.25,22.16,22.2,103856.0,22.18,22.25,22.16,22.2,103856.0
2019-12-13 10:10:00,22.19,22.21,22.15,22.2,147224.0,22.19,22.21,22.15,22.2,147224.0
2019-12-13 10:20:00,22.21,22.22,22.17,22.2,73048.0,22.21,22.22,22.17,22.2,73048.0
2019-12-13 10:30:00,22.19,22.19,22.16,22.18,33324.0,22.19,22.19,22.16,22.18,33324.0
2019-12-13 10:40:00,22.18,22.23,22.18,22.18,56872.0,22.18,22.23,22.18,22.18,56872.0
2019-12-13 10:50:00,22.2,22.2,22.14,22.17,63280.0,22.2,22.2,22.14,22.17,63280.0
2019-12-13 11:00:00,22.17,22.18,22.14,22.17,51420.0,22.17,22.18,22.14,22.17,51420.0
2019-12-13 11:10:00,22.17,22.19,22.15,22.15,53164.0,22.17,22.19,22.15,22.15,53164.0
2019-12-13 11:20:00,22.14,22.15,22.12,22.13,58192.0,22.14,22.15,22.12,22.13,58192.0
2019-12-13 11:30:00,22.13,22.16,22.11,22.14,84500.0,22.13,22.16,22.11,22.14,84500.0
2019-12-13 11:40:00,22.14,22.16,22.11,22.12,110020.0,22.14,22.16,22.11,22.12,110020.0
2019-12-13 11:50:00,22.12,22.13,22.07,22.08,77468.0,22.12,22.13,22.07,22.08,77468.0
2019-12-13 12:00:00,22.08,22.11,22.07,22.09,49088.0,22.08,22.11,22.07,22.09,49088.0
2019-12-13 12:10:00,22.09,22.1,22.04,22.04,54392.0,22.09,22.1,22.04,22.04,54392.0
2019-12-13 12:20:00,22.04,22.04,21.98,21.99,57388.0,22.04,22.04,21.98,21.99,57388.0
2019-12-13 12:30:00,21.99,22.0,21.98,22.0,45248.0,21.99,22.0,21.98,22.0,45248.0
2019-12-13 12:40:00,22.0,22.02,21.98,22.01,37952.0,22.0,22.02,21.98,22.01,37952.0
2019-12-13 12:50:00,22.01,22.04,22.0,22.04,47792.0,22.01,22.04,22.0,22.04,47792.0
2019-12-13 13:00:00,22.04,22.06,22.03,22.05,29356.0,22.04,22.06,22.03,22.05,29356.0
2019-12-13 13:10:00,22.05,22.07,22.05,22.06,22636.0,22.05,22.07,22.05,22.06,22636.0
2019-12-13 13:20:00,22.07,22.07,22.05,22.05,55600.0,22.07,22.07,22.05,22.05,55600.0
2019-12-13 13:30:00,22.06,22.09,22.05,22.08,26372.0,22.06,22.09,22.05,22.08,26372.0
2019-12-13 13:40:00,22.08,22.1,22.07,22.1,16588.0,22.08,22.1,22.07,22.1,16588.0
2019-12-13 13:50:00,22.1,22.13,22.09,22.13,23436.0,22.1,22.13,22.09,22.13,23436.0
2019-12-13 14:00:00,22.13,22.18,22.13,22.18,33472.0,22.13,22.18,22.13,22.18,33472.0
2019-12-13 14:10:00,22.18,22.19,22.14,22.15,47736.0,22.18,22.19,22.14,22.15,47736.0
2019-12-13 14:20:00,22.15,22.17,22.15,22.16,33732.0,22.15,22.17,22.15,22.16,33732.0
2019-12-13 14:30:00,22.16,22.16,22.13,22.15,37608.0,22.16,22.16,22.13,22.15,37608.0
2019-12-13 14:40:00,22.15,22.17,22.14,22.17,43008.0,22.15,22.17,22.14,22.17,43008.0
2019-12-13 14:50:00,22.17,22.22,22.16,22.18,118288.0,22.17,22.22,22.16,22.18,118288.0
2019-12-13 15:00:00,22.18,22.2,22.18,22.18,63424.0,22.18,22.2,22.18,22.18,63424.0
2019-12-13 15:10:00,22.18,22.18,22.17,22.17,55648.0,22.18,22.18,22.17,22.17,55648.0
2019-12-13 15:20:00,22.17,22.18,22.16,22.17,57620.0,22.17,22.18,22.16,22.17,57620.0
2019-12-13 15:30:00,22.17,22.18,22.15,22.16,62120.0,22.17,22.18,22.15,22.16,62120.0
2019-12-13 15:40:00,22.16,22.16,22.14,22.14,90788.0,22.16,22.16,22.14,22.14,90788.0
2019-12-13 15:50:00,22.14,22.18,22.13,22.16,327784.0,22.14,22.18,22.13,22.16,327784.0
2019-12-16 09:30:00,22.41,22.5,22.38,22.46,212752.0,22.41,22.5,22.38,22.46,212752.0
2019-12-16 09:40:00,22.46,22.62,22.46,22.49,198664.0,22.46,22.62,22.46,22.49,198664.0
2019-12-16 09:50:00,22.5,22.5,22.43,22.47,96360.0,22.5,22.5,22.43,22.47,96360.0
2019-12-16 10:00:00,22.47,22.48,22.4,22.45,97124.0,22.47,22.48,22.4,22.45,97124.0
2019-12-16 10:10:00,22.45,22.45,22.38,22.42,69784.0,22.45,22.45,22.38,22.42,69784.0
2019-12-16 10:20:00,22.42,22.44,22.4,22.4,67688.0,22.42,22.44,22.4,22.4,67688.0
2019-12-16 10:30:00,22.41,22.47,22.4,22.46,68992.0,22.41,22.47,22.4,22.46,68992.0
2019-12-16 10:40:00,22.46,22.5,22.45,22.46,113728.0,22.46,22.5,22.45,22.46,113728.0
2019-12-16 10:50:00,22.46,22.48,22.45,22.45,94468.0,22.46,22.48,22.45,22.45,94468.0
2019-12-16 11:00:00,22.45,22.46,22.41,22.41,49060.0,22.45,22.46,22.41,22.41,49060.0
2019-12-16 11:10:00,22.4,22.44,22.4,22.43,74964.0,22.4,22.44,22.4,22.43,74964.0
2019-12-16 11:20:00,22.43,22.46,22.42,22.45,50016.0,22.43,22.46,22.42,22.45,50016.0
2019-12-16 11:30:00,22.45,22.48,22.45,22.46,45620.0,22.45,22.48,22.45,22.46,45620.0
2019-12-16 11:40:00,22.46,22.48,22.45,22.48,41700.0,22.46,22.48,22.45,22.48,41700.0
2019-12-16 11:50:00,22.47,22.52,22.47,22.51,70368.0,22.47,22.52,22.47,22.51,70368.0
2019-12-16 12:00:00,22.5,22.53,22.48,22.49,78388.0,22.5,22.53,22.48,22.49,78388.0
2019-12-16 12:10:00,22.49,22.49,22.47,22.47,42508.0,22.49,22.49,22.47,22.47,42508.0
2019-12-16 12:20:00,22.48,22.5,22.48,22.5,54128.0,22.48,22.5,22.48,22.5,54128.0
2019-12-16 12:30:00,22.5,22.51,22.48,22.48,53276.0,22.5,22.51,22.48,22.48,53276.0
2019-12-16 12:40:00,22.48,22.49,22.48,22.49,44260.0,22.48,22.49,22.48,22.49,44260.0
2019-12-16 12:50:00,22.49,22.5,22.48,22.5,52236.0,22.49,22.5,22.48,22.5,52236.0
2019-12-16 13:00:00,22.5,22.5,22.49,22.49,70696.0,22.5,22.5,22.49,22.49,70696.0
2019-12-16 13:10:00,22.5,22.5,22.48,22.5,49576.0,22.5,22.5,22.48,22.5,49576.0
2019-12-16 13:20:00,22.5,22.5,22.49,22.5,30948.0,22.5,22.5,22.49,22.5,30948.0
2019-12-16 13:30:00,22.5,22.5,22.47,22.48,45436.0,22.5,22.5,22.47,22.48,45436.0
2019-12-16 13:40:00,22.48,22.5,22.47,22.5,56796.0,22.48,22.5,22.47,22.5,56796.0
2019-12-16 13:50:00,22.5,22.51,22.49,22.5,80308.0,22.5,22.51,22.49,22.5,80308.0
2019-12-16 14:00:00,22.5,22.51,22.49,22.5,56436.0,22.5,22.51,22.49,22.5,56436.0
2019-12-16 14:10:00,22.49,22.49,22.45,22.45,42428.0,22.49,22.49,22.45,22.45,42428.0
2019-12-16 14:20:00,22.45,22.47,22.45,22.46,42472.0,22.45,22.47,22.45,22.46,42472.0
2019-12-16 14:30:00,22.46,22.48,22.46,22.48,54356.0,22.46,22.48,22.46,22.48,54356.0
2019-12-16 14:40:00,22.48,22.5,22.47,22.49,44012.0,22.48,22.5,22.47,22.49,44012.0
2019-12-16 14:50:00,22.49,22.5,22.49,22.5,59832.0,22.49,22.5,22.49,22.5,59832.0
2019-12-16 15:00:00,22.5,22.54,22.5,22.54,67240.0,22.5,22.54,22.5,22.54,67240.0
2019-12-16 15:10:00,22.54,22.55,22.53,22.54,84864.0,22.54,22.55,22.53,22.54,84864.0
2019-12-16 15:20:00,22.54,22.57,22.54,22.55,131136.0,22.54,22.57,22.54,22.55,131136.0
2019-12-16 15:30:00,22.55,22.55,22.52,22.55,104848.0,22.55,22.55,22.52,22.55,104848.0
2019-12-16 15:40:00,22.55,22.56,22.52,22.56,132772.0,22.55,22.56,22.52,22.56,132772.0
2019-12-16 15:50:00,22.57,22.57,22.5,22.55,808664.0,22.57,22.57,22.5,22.55,808664.0
2019-12-17 09:30:00,22.62,22.9,22.58,22.69,287864.0,22.62,22.9,22.58,22.69,287864.0
2019-12-17 09:40:00,22.69,22.69,22.42,22.43,145096.0,22.69,22.69,22.42,22.43,145096.0
2019-12-17 09:50:00,22.43,22.46,22.41,22.42,52276.0,22.43,22.46,22.41,22.42,52276.0
2019-12-17 10:00:00,22.43,22.49,22.41,22.49,108340.0,22.43,22.49,22.41,22.49,108340.0
2019-12-17 10:10:00,22.49,22.53,22.44,22.46,72816.0,22.49,22.53,22.44,22.46,72816.0
2019-12-17 10:20:00,22.47,22.48,22.44,22.45,66716.0,22.47,22.48,22.44,22.45,66716.0
2019-12-17 10:30:00,22.47,22.49,22.43,22.48,67640.0,22.47,22.49,22.43,22.48,67640.0
2019-12-17 10:40:00,22.48,22.53,22.48,22.53,39240.0,22.48,22.53,22.48,22.53,39240.0
2019-12-17 10:50:00,22.53,22.57,22.51,22.54,129720.0,22.53,22.57,22.51,22.54,129720.0
2019-12-17 11:00:00,22.54,22.58,22.53,22.53,67972.0,22.54,22.58,22.53,22.53,67972.0
2019-12-17 11:10:00,22.53,22.57,22.52,22.56,41828.0,22.53,22.57,22.52,22.56,41828.0
2019-12-17 11:20:00,22.56,22.57,22.53,22.55,79728.0,22.56,22.57,22.53,22.55,79728.0
2019-12-17 11:30:00,22.55,22.58,22.55,22.55,59400.0,22.55,22.58,22.55,22.55,59400.0
2019-12-17 11:40:00,22.55,22.55,22.5,22.55,201148.0,22.55,22.55,22.5,22.55,201148.0
2019-12-17 11:50:00,22.54,22.59,22.53,22.59,195908.0,22.54,22.59,22.53,22.59,195908.0
2019-12-17 12:00:00,22.58,22.6,22.54,22.57,59052.0,22.58,22.6,22.54,22.57,59052.0
2019-12-17 12:10:00,22.56,22.58,22.56,22.57,34804.0,22.56,22.58,22.56,22.57,34804.0
2019-12-17 12:20:00,22.58,22.59,22.55,22.57,51864.0,22.58,22.59,22.55,22.57,51864.0
2019-12-17 12:30:00,22.58,22.58,22.55,22.55,34228.0,22.58,22.58,22.55,22.55,34228.0
2019-12-17 12:40:00,22.56,22.58,22.54,22.57,35988.0,22.56,22.58,22.54,22.57,35988.0
2019-12-17 12:50:00,22.57,22.57,22.56,22.57,36884.0,22.57,22.57,22.56,22.57,36884.0
2019-12-17 13:00:00,22.57,22.58,22.53,22.56,45820.0,22.57,22.58,22.53,22.56,45820.0
2019-12-17 13:10:00,22.55,22.57,22.54,22.56,43504.0,22.55,22.57,22.54,22.56,43504.0
2019-12-17 13:20:00,22.56,22.57,22.56,22.56,27788.0,22.56,22.57,22.56,22.56,27788.0
2019-12-17 13:30:00,22.56,22.59,22.56,22.58,42616.0,22.56,22.59,22.56,22.58,42616.0
2019-12-17 13:40:00,22.58,22.58,22.54,22.55,114456.0,22.58,22.58,22.54,22.55,114456.0
2019-12-17 13:50:00,22.55,22.55,22.54,22.54,31932.0,22.55,22.55,22.54,22.54,31932.0
2019-12-17 14:00:00,22.54,22.57,22.54,22.56,73172.0,22.54,22.57,22.54,22.56,73172.0
2019-12-17 14:10:00,22.56,22.58,22.56,22.57,51900.0,22.56,22.58,22.56,22.57,51900.0
2019-12-17 14:20:00,22.57,22.57,22.52,22.53,75116.0,22.57,22.57,22.52,22.53,75116.0
2019-12-17 14:30:00,22.54,22.56,22.53,22.54,34684.0,22.54,22.56,22.53,22.54,34684.0
2019-12-17 14:40:00,22.54,22.57,22.54,22.56,48772.0,22.54,22.57,22.54,22.56,48772.0
2019-12-17 14:50:00,22.56,22.57,22.56,22.57,59660.0,22.56,22.57,22.56,22.57,59660.0
2019-12-17 15:00:00,22.56,22.57,22.55,22.56,47372.0,22.56,22.57,22.55,22.56,47372.0
2019-12-17 15:10:00,22.55,22.57,22.55,22.57,65368.0,22.55,22.57,22.55,22.57,65368.0
2019-12-17 15:20:00,22.57,22.59,22.57,22.59,70908.0,22.57,22.59,22.57,22.59,70908.0
2019-12-17 15:30:00,22.58,22.59,22.56,22.57,113300.0,22.58,22.59,22.56,22.57,113300.0
2019-12-17 15:40:00,22.57,22.58,22.55,22.58,124924.0,22.57,22.58,22.55,22.58,124924.0
2019-12-17 15:50:00,22.58,22.63,22.58,22.6,549376.0,22.58,22.63,22.58,22.6,549376.0
2019-12-18 09:30:00,22.53,22.58,22.47,22.55,110436.0,22.53,22.58,22.47,22.55,110436.0
2019-12-18 09:40:00,22.55,22.56,22.48,22.49,72300.0,22.55,22.56,22.48,22.49,72300.0
2019-12-18 09:50:00,22.49,22.5,22.42,22.42,70564.0,22.49,22.5,22.42,22.42,70564.0
2019-12-18 10:00:00,22.43,22.43,22.34,22.37,129916.0,22.43,22.43,22.34,22.37,129916.0
2019-12-18 10:10:00,22.37,22.4,22.31,22.34,82692.0,22.37,22.4,22.31,22.34,82692.0
2019-12-18 10:20:00,22.33,22.41,22.33,22.39,33592.0,22.33,22.41,22.33,22.39,33592.0
2019-12-18 10:30:00,22.39,22.45,22.32,22.45,214824.0,22.39,22.45,22.32,22.45,214824.0
2019-12-18 10:40:00,22.45,22.5,22.42,22.46,135488.0,22.45,22.5,22.42,22.46,135488.0
2019-12-18 10:50:00,22.45,22.49,22.41,22.42,101200.0,22.45,22.49,22.41,22.42,101200.0
2019-12-18 11:00:00,22.41,22.41,22.36,22.38,62848.0,22.41,22.41,22.36,22.38,62848.0
2019-12-18 11:10:00,22.36,22.43,22.35,22.42,149608.0,22.36,22.43,22.35,22.42,149608.0
2019-12-18 11:20:00,22.42,22.46,22.41,22.46,39992.0,22.42,22.46,22.41,22.46,39992.0
2019-12-18 11:30:00,22.46,22.46,22.43,22.45,48784.0,22.46,22.46,22.43,22.45,48784.0
2019-12-18 11:40:00,22.44,22.46,22.43,22.43,60064.0,22.44,22.46,22.43,22.43,60064.0
2019-12-18 11:50:00,22.43,22.45,22.42,22.43,45960.0,22.43,22.45,22.42,22.43,45960.0
2019-12-18 12:00:00,22.42,22.49,22.4,22.49,97672.0,22.42,22.49,22.4,22.49,97672.0
2019-12-18 12:10:00,22.48,22.49,22.47,22.49,44420.0,22.48,22.49,22.47,22.49,44420.0
2019-12-18 12:20:00,22.48,22.48,22.4,22.47,91244.0,22.48,22.48,22.4,22.47,91244.0
2019-12-18 12:30:00,22.46,22.46,22.43,22.46,23048.0,22.46,22.46,22.43,22.46,23048.0
2019-12-18 12:40:00,22.46,22.47,22.44,22.47,42964.0,22.46,22.47,22.44,22.47,42964.0
2019-12-18 12:50:00,22.47,22.49,22.46,22.48,26548.0,22.47,22.49,22.46,22.48,26548.0
2019-12-18 13:00:00,22.47,22.48,22.46,22.47,28300.0,22.47,22.48,22.46,22.47,28300.0
2019-12-18 13:10:00,22.47,22.47,22.42,22.42,45724.0,22.47,22.47,22.42,22.42,45724.0
2019-12-18 13:20:00,22.43,22.44,22.4,22.4,31692.0,22.43,22.44,22.4,22.4,31692.0
2019-12-18 13:30:00,22.4,22.43,22.4,22.43,78024.0,22.4,22.43,22.4,22.43,78024.0
2019-12-18 13:40:00,22.43,22.44,22.43,22.43,42080.0,22.43,22.44,22.43,22.43,42080.0
2019-12-18 13:50:00,22.43,22.47,22.43,22.47,49700.0,22.43,22.47,22.43,22.47,49700.0
2019-12-18 14:00:00,22.47,22.49,22.45,22.49,76404.0,22.47,22.49,22.45,22.49,76404.0
2019-12-18 14:10:00,22.49,22.56,22.48,22.56,136880.0,22.49,22.56,22.48,22.56,136880.0
2019-12-18 14:20:00,22.56,22.56,22.5,22.52,71868.0,22.56,22.56,22.5,22.52,71868.0
2019-12-18 14:30:00,22.53,22.55,22.53,22.54,82536.0,22.53,22.55,22.53,22.54,82536.0
2019-12-18 14:40:00,22.54,22.55,22.5,22.5,63548.0,22.54,22.55,22.5,22.5,63548.0
2019-12-18 14:50:00,22.5,22.52,22.5,22.51,40136.0,22.5,22.52,22.5,22.51,40136.0
2019-12-18 15:00:00,22.52,22.52,22.5,22.52,50936.0,22.52,22.52,22.5,22.52,50936.0
2019-12-18 15:10:00,22.52,22.53,22.51,22.51,53788.0,22.52,22.53,22.51,22.51,53788.0
2019-12-18 15:20:00,22.51,22.53,22.48,22.5,98264.0,22.51,22.53,22.48,22.5,98264.0
2019-12-18 15:30:00,22.49,22.51,22.47,22.49,154948.0,22.49,22.51,22.47,22.49,154948.0
2019-12-18 15:40:00,22.5,22.5,22.48,22.49,196812.0,22.5,22.5,22.48,22.49,196812.0
2019-12-18 15:50:00,22.49,22.53,22.47,22.48,626060.0,22.49,22.53,22.47,22.48,626060.0
2019-12-19 09:30:00,22.4,22.48,22.38,22.46,68320.0,22.4,22.48,22.38,22.46,68320.0
2019-12-19 09:40:00,22.45,22.45,22.36,22.37,101516.0,22.45,22.45,22.36,22.37,101516.0
2019-12-19 09:50:00,22.36,22.42,22.33,22.33,83572.0,22.36,22.42,22.33,22.33,83572.0
2019-12-19 10:00:00,22.32,22.35,22.28,22.28,142116.0,22.32,22.35,22.28,22.28,142116.0
2019-12-19 10:10:00,22.28,22.33,22.23,22.33,178548.0,22.28,22.33,22.23,22.33,178548.0
2019-12-19 10:20:00,22.33,22.35,22.29,22.35,57728.0,22.33,22.35,22.29,22.35,57728.0
2019-12-19 10:30:00,22.36,22.39,22.32,22.32,63372.0,22.36,22.39,22.32,22.32,63372.0
2019-12-19 10:40:00,22.32,22.35,22.31,22.35,61932.0,22.32,22.35,22.31,22.35,61932.0
2019-12-19 10:50:00,22.35,22.39,22.35,22.38,62472.0,22.35,22.39,22.35,22.38,62472.0
2019-12-19 11:00:00,22.38,22.38,22.33,22.36,53776.0,22.38,22.38,22.33,22.36,53776.0
2019-12-19 11:10:00,22.36,22.37,22.33,22.34,65528.0,22.36,22.37,22.33,22.34,65528.0
2019-12-19 11:20:00,22.35,22.37,22.31,22.31,73064.0,22.35,22.37,22.31,22.31,73064.0
2019-12-19 11:30:00,22.3,22.37,22.29,22.37,106976.0,22.3,22.37,22.29,22.37,106976.0
2019-12-19 11:40:00,22.37,22.37,22.32,22.33,52996.0,22.37,22.37,22.32,22.33,52996.0
2019-12-19 11:50:00,22.33,22.38,22.33,22.37,58980.0,22.33,22.38,22.33,22.37,58980.0
2019-12-19 12:00:00,22.37,22.42,22.37,22.42,58892.0,22.37,22.42,22.37,22.42,58892.0
2019-12-19 12:10:00,22.42,22.43,22.4,22.42,51100.0,22.42,22.43,22.4,22.42,51100.0
2019-12-19 12:20:00,22.42,22.42,22.36,22.38,73320.0,22.42,22.42,22.36,22.38,73320.0
2019-12-19 12:30:00,22.38,22.39,22.36,22.36,41176.0,22.38,22.39,22.36,22.36,41176.0
2019-12-19 12:40:00,22.36,22.37,22.32,22.34,55896.0,22.36,22.37,22.32,22.34,55896.0
2019-12-19 12:50:00,22.34,22.34,22.28,22.29,88468.0,22.34,22.34,22.28,22.29,88468.0
2019-12-19 13:00:00,22.29,22.33,22.29,22.33,61828.0,22.29,22.33,22.29,22.33,61828.0
2019-12-19 13:10:00,22.33,22.33,22.32,22.33,48784.0,22.33,22.33,22.32,22.33,48784.0
2019-12-19 13:20:00,22.33,22.36,22.33,22.36,45656.0,22.33,22.36,22.33,22.36,45656.0
2019-12-19 13:30:00,22.36,22.36,22.34,22.35,53004.0,22.36,22.36,22.34,22.35,53004.0
2019-12-19 13:40:00,22.35,22.37,22.34,22.34,76592.0,22.35,22.37,22.34,22.34,76592.0
2019-12-19 13:50:00,22.35,22.41,22.35,22.41,107680.0,22.35,22.41,22.35,22.41,107680.0
2019-12-19 14:00:00,22.4,22.41,22.38,22.4,91748.0,22.4,22.41,22.38,22.4,91748.0
2019-12-19 14:10:00,22.4,22.4,22.37,22.38,139276.0,22.4,22.4,22.37,22.38,139276.0
2019-12-19 14:20:00,22.37,22.39,22.36,22.39,95884.0,22.37,22.39,22.36,22.39,95884.0
2019-12-19 14:30:00,22.39,22.43,22.39,22.42,123836.0,22.39,22.43,22.39,22.42,123836.0
2019-12-19 14:40:00,22.42,22.45,22.42,22.45,120188.0,22.42,22.45,22.42,22.45,120188.0
2019-12-19 14:50:00,22.45,22.47,22.44,22.46,104064.0,22.45,22.47,22.44,22.46,104064.0
2019-12-19 15:00:00,22.46,22.49,22.44,22.45,128656.0,22.46,22.49,22.44,22.45,128656.0
2019-12-19 15:10:00,22.45,22.47,22.43,22.45,109320.0,22.45,22.47,22.43,22.45,109320.0
2019-12-19 15:20:00,22.45,22.46,22.41,22.42,123540.0,22.45,22.46,22.41,22.42,123540.0
2019-12-19 15:30:00,22.42,22.43,22.4,22.4,147412.0,22.42,22.43,22.4,22.4,147412.0
2019-12-19 15:40:00,22.4,22.41,22.36,22.38,173232.0,22.4,22.41,22.36,22.38,173232.0
2019-12-19 15:50:00,22.38,22.38,22.33,22.35,604320.0,22.38,22.38,22.33,22.35,604320.0
2019-12-20 09:30:00,22.42,22.52,22.28,22.42,830908.0,22.42,22.52,22.28,22.42,830908.0
2019-12-20 09:40:00,22.4,22.41,22.33,22.36,69052.0,22.4,22.41,22.33,22.36,69052.0
2019-12-20 09:50:00,22.36,22.45,22.36,22.45,94964.0,22.36,22.45,22.36,22.45,94964.0
2019-12-20 10:00:00,22.45,22.5,22.43,22.5,82980.0,22.45,22.5,22.43,22.5,82980.0
2019-12-20 10:10:00,22.5,22.5,22.46,22.46,87976.0,22.5,22.5,22.46,22.46,87976.0
2019-12-20 10:20:00,22.46,22.53,22.44,22.53,74424.0,22.46,22.53,22.44,22.53,74424.0
2019-12-20 10:30:00,22.54,22.54,22.51,22.53,67668.0,22.54,22.54,22.51,22.53,67668.0
2019-12-20 10:40:00,22.53,22.57,22.52,22.57,64408.0,22.53,22.57,22.52,22.57,64408.0
2019-12-20 10:50:00,22.56,22.6,22.55,22.6,109368.0,22.56,22.6,22.55,22.6,109368.0
2019-12-20 11:00:00,22.6,22.61,22.58,22.6,146064.0,22.6,22.61,22.58,22.6,146064.0
2019-12-20 11:10:00,22.61,22.63,22.58,22.58,113624.0,22.61,22.63,22.58,22.58,113624.0
2019-12-20 11:20:00,22.58,22.59,22.47,22.47,87496.0,22.58,22.59,22.47,22.47,87496.0
2019-12-20 11:30:00,22.48,22.51,22.47,22.51,79072.0,22.48,22.51,22.47,22.51,79072.0
2019-12-20 11:40:00,22.5,22.52,22.49,22.52,73160.0,22.5,22.52,22.49,22.52,73160.0
2019-12-20 11:50:00,22.53,22.53,22.5,22.51,56232.0,22.53,22.53,22.5,22.51,56232.0
2019-12-20 12:00:00,22.51,22.53,22.51,22.52,48160.0,22.51,22.53,22.51,22.52,48160.0
2019-12-20 12:10:00,22.52,22.53,22.51,22.53,49636.0,22.52,22.53,22.51,22.53,49636.0
2019-12-20 12:20:00,22.53,22.56,22.52,22.53,102392.0,22.53,22.56,22.52,22.53,102392.0
2019-12-20 12:30:00,22.53,22.57,22.53,22.57,101228.0,22.53,22.57,22.53,22.57,101228.0
2019-12-20 12:40:00,22.57,22.57,22.53,22.54,84784.0,22.57,22.57,22.53,22.54,84784.0
2019-12-20 12:50:00,22.54,22.57,22.53,22.55,52308.0,22.54,22.57,22.53,22.55,52308.0
2019-12-20 13:00:00,22.55,22.59,22.54,22.58,35212.0,22.55,22.59,22.54,22.58,35212.0
2019-12-20 13:10:00,22.58,22.6,22.58,22.6,46224.0,22.58,22.6,22.58,22.6,46224.0
2019-12-20 13:20:00,22.6,22.6,22.56,22.57,100244.0,22.6,22.6,22.56,22.57,100244.0
2019-12-20 13:30:00,22.57,22.58,22.56,22.57,46076.0,22.57,22.58,22.56,22.57,46076.0
2019-12-20 13:40:00,22.57,22.57,22.55,22.55,69408.0,22.57,22.57,22.55,22.55,69408.0
2019-12-20 13:50:00,22.55,22.55,22.54,22.54,50092.0,22.55,22.55,22.54,22.54,50092.0
2019-12-20 14:00:00,22.54,22.54,22.52,22.53,57072.0,22.54,22.54,22.52,22.53,57072.0
2019-12-20 14:10:00,22.53,22.54,22.52,22.53,55500.0,22.53,22.54,22.52,22.53,55500.0
2019-12-20 14:20:00,22.53,22.53,22.52,22.53,69656.0,22.53,22.53,22.52,22.53,69656.0
2019-12-20 14:30:00,22.53,22.53,22.52,22.53,78028.0,22.53,22.53,22.52,22.53,78028.0
2019-12-20 14:40:00,22.53,22.54,22.52,22.53,117844.0,22.53,22.54,22.52,22.53,117844.0
2019-12-20 14:50:00,22.53,22.56,22.53,22.56,182184.0,22.53,22.56,22.53,22.56,182184.0
2019-12-20 15:00:00,22.57,22.63,22.57,22.59,218756.0,22.57,22.63,22.57,22.59,218756.0
2019-12-20 15:10:00,22.59,22.63,22.59,22.62,200104.0,22.59,22.63,22.59,22.62,200104.0
2019-12-20 15:20:00,22.62,22.63,22.61,22.63,232884.0,22.62,22.63,22.61,22.63,232884.0
2019-12-20 15:30:00,22.63,22.65,22.6,22.64,341552.0,22.63,22.65,22.6,22.64,341552.0
2019-12-20 15:40:00,22.65,22.66,22.61,22.63,423496.0,22.65,22.66,22.61,22.63,423496.0
2019-12-20 15:50:00,22.63,22.71,22.6,22.69,2034188.0,22.63,22.71,22.6,22.69,2034188.0
2019-12-23 09:30:00,22.78,22.8,22.65,22.65,148328.0,22.78,22.8,22.65,22.65,148328.0
2019-12-23 09:40:00,22.67,22.67,22.5,22.5,116888.0,22.67,22.67,22.5,22.5,116888.0
2019-12-23 09:50:00,22.51,22.58,22.5,22.54,119600.0,22.51,22.58,22.5,22.54,119600.0
2019-12-23 10:00:00,22.52,22.54,22.42,22.5,174412.0,22.52,22.54,22.42,22.5,174412.0
2019-12-23 10:10:00,22.49,22.49,22.39,22.41,71584.0,22.49,22.49,22.39,22.41,71584.0
2019-12-23 10:20:00,22.4,22.45,22.38,22.39,47464.0,22.4,22.45,22.38,22.39,47464.0
2019-12-23 10:30:00,22.39,22.47,22.39,22.45,54796.0,22.39,22.47,22.39,22.45,54796.0
2019-12-23 10:40:00,22.45,22.46,22.41,22.43,71180.0,22.45,22.46,22.41,22.43,71180.0
2019-12-23 10:50:00,22.44,22.47,22.43,22.47,63976.0,22.44,22.47,22.43,22.47,63976.0
2019-12-23 11:00:00,22.47,22.47,22.43,22.46,68200.0,22.47,22.47,22.43,22.46,68200.0
2019-12-23 11:10:00,22.46,22.49,22.44,22.46,81180.0,22.46,22.49,22.44,22.46,81180.0
2019-12-23 11:20:00,22.47,22.49,22.46,22.48,39348.0,22.47,22.49,22.46,22.48,39348.0
2019-12-23 11:30:00,22.48,22.52,22.48,22.52,48000.0,22.48,22.52,22.48,22.52,48000.0
2019-12-23 11:40:00,22.52,22.52,22.48,22.5,38788.0,22.52,22.52,22.48,22.5,38788.0
2019-12-23 11:50:00,22.5,22.51,22.48,22.49,52488.0,22.5,22.51,22.48,22.49,52488.0
2019-12-23 12:00:00,22.49,22.5,22.48,22.5,46416.0,22.49,22.5,22.48,22.5,46416.0
2019-12-23 12:10:00,22.49,22.5,22.48,22.48,31656.0,22.49,22.5,22.48,22.48,31656.0
2019-12-23 12:20:00,22.48,22.5,22.46,22.47,54056.0,22.48,22.5,22.46,22.47,54056.0
2019-12-23 12:30:00,22.47,22.48,22.46,22.48,31484.0,22.47,22.48,22.46,22.48,31484.0
2019-12-23 12:40:00,22.48,22.48,22.47,22.47,31356.0,22.48,22.48,22.47,22.47,31356.0
2019-12-23 12:50:00,22.47,22.48,22.45,22.46,30944.0,22.47,22.48,22.45,22.46,30944.0
2019-12-23 13:00:00,22.46,22.51,22.46,22.5,72628.0,22.46,22.51,22.46,22.5,72628.0
2019-12-23 13:10:00,22.49,22.53,22.49,22.51,48708.0,22.49,22.53,22.49,22.51,48708.0
2019-12-23 13:20:00,22.51,22.54,22.5,22.54,41628.0,22.51,22.54,22.5,22.54,41628.0
2019-12-23 13:30:00,22.54,22.54,22.5,22.51,76216.0,22.54,22.54,22.5,22.51,76216.0
2019-12-23 13:40:00,22.51,22.52,22.5,22.5,28264.0,22.51,22.52,22.5,22.5,28264.0
2019-12-23 13:50:00,22.51,22.52,22.5,22.51,28400.0,22.51,22.52,22.5,22.51,28400.0
2019-12-23 14:00:00,22.51,22.51,22.49,22.5,23992.0,22.51,22.51,22.49,22.5,23992.0
2019-12-23 14:10:00,22.5,22.52,22.5,22.5,41704.0,22.5,22.52,22.5,22.5,41704.0
2019-12-23 14:20:00,22.5,22.53,22.5,22.52,39556.0,22.5,22.53,22.5,22.52,39556.0
2019-12-23 14:30:00,22.52,22.53,22.51,22.52,28744.0,22.52,22.53,22.51,22.52,28744.0
2019-12-23 14:40:00,22.52,22.53,22.5,22.5,48592.0,22.52,22.53,22.5,22.5,48592.0
2019-12-23 14:50:00,22.5,22.5,22.47,22.48,41288.0,22.5,22.5,22.47,22.48,41288.0
2019-12-23 15:00:00,22.48,22.49,22.47,22.48,38612.0,22.48,22.49,22.47,22.48,38612.0
2019-12-23 15:10:00,22.48,22.48,22.46,22.47,44340.0,22.48,22.48,22.46,22.47,44340.0
2019-12-23 15:20:00,22.47,22.47,22.45,22.46,58800.0,22.47,22.47,22.45,22.46,58800.0
2019-12-23 15:30:00,22.46,22.48,22.45,22.46,96200.0,22.46,22.48,22.45,22.46,96200.0
2019-12-23 15:40:00,22.46,22.47,22.45,22.46,113412.0,22.46,22.47,22.45,22.46,113412.0
2019-12-23 15:50:00,22.46,22.48,22.44,22.47,449432.0,22.46,22.48,22.44,22.47,449432.0
2019-12-24 09:30:00,22.51,22.57,22.46,22.5,76480.0,22.51,22.57,22.46,22.5,76480.0
2019-12-24 09:40:00,22.5,22.5,22.46,22.48,52272.0,22.5,22.5,22.46,22.48,52272.0
2019-12-24 09:50:00,22.46,22.48,22.44,22.47,29808.0,22.46,22.48,22.44,22.47,29808.0
2019-12-24 10:00:00,22.48,22.6,22.46,22.57,71164.0,22.48,22.6,22.46,22.57,71164.0
2019-12-24 10:10:00,22.59,22.62,22.57,22.6,59236.0,22.59,22.62,22.57,22.6,59236.0
2019-12-24 10:20:00,22.6,22.63,22.59,22.62,44140.0,22.6,22.63,22.59,22.62,44140.0
2019-12-24 10:30:00,22.62,22.68,22.62,22.68,53500.0,22.62,22.68,22.62,22.68,53500.0
2019-12-24 10:40:00,22.68,22.74,22.66,22.72,101724.0,22.68,22.74,22.66,22.72,101724.0
2019-12-24 10:50:00,22.72,22.75,22.67,22.69,73220.0,22.72,22.75,22.67,22.69,73220.0
2019-12-24 11:00:00,22.68,22.77,22.68,22.74,60064.0,22.68,22.77,22.68,22.74,60064.0
2019-12-24 11:10:00,22.75,22.77,22.73,22.74,27748.0,22.75,22.77,22.73,22.74,27748.0
2019-12-24 11:20:00,22.74,22.74,22.64,22.65,90384.0,22.74,22.74,22.64,22.65,90384.0
2019-12-24 11:30:00,22.65,22.67,22.63,22.66,47796.0,22.65,22.67,22.63,22.66,47796.0
2019-12-24 11:40:00,22.66,22.67,22.65,22.67,38628.0,22.66,22.67,22.65,22.67,38628.0
2019-12-24 11:50:00,22.67,22.73,22.66,22.73,24388.0,22.67,22.73,22.66,22.73,24388.0
2019-12-24 12:00:00,22.72,22.73,22.68,22.69,43520.0,22.72,22.73,22.68,22.69,43520.0
2019-12-24 12:10:00,22.69,22.71,22.68,22.71,45668.0,22.69,22.71,22.68,22.71,45668.0
2019-12-24 12:20:00,22.71,22.74,22.71,22.73,33236.0,22.71,22.74,22.71,22.73,33236.0
2019-12-24 12:30:00,22.73,22.75,22.72,22.74,54584.0,22.73,22.75,22.72,22.74,54584.0
2019-12-24 12:40:00,22.75,22.75,22.71,22.75,112416.0,22.75,22.75,22.71,22.75,112416.0
2019-12-24 12:50:00,22.75,22.78,22.73,22.74,269480.0,22.75,22.78,22.73,22.74,269480.0
2019-12-26 09:30:00,22.72,22.73,22.65,22.65,63116.0,22.72,22.73,22.65,22.65,63116.0
2019-12-26 09:40:00,22.66,22.67,22.62,22.65,18028.0,22.66,22.67,22.62,22.65,18028.0
2019-12-26 09:50:00,22.64,22.7,22.64,22.66,43064.0,22.64,22.7,22.64,22.66,43064.0
2019-12-26 10:00:00,22.66,22.69,22.64,22.65,34556.0,22.66,22.69,22.64,22.65,34556.0
2019-12-26 10:10:00,22.65,22.65,22.6,22.64,30400.0,22.65,22.65,22.6,22.64,30400.0
2019-12-26 10:20:00,22.63,22.64,22.6,22.63,13528.0,22.63,22.64,22.6,22.63,13528.0
2019-12-26 10:30:00,22.63,22.66,22.61,22.62,27076.0,22.63,22.66,22.61,22.62,27076.0
2019-12-26 10:40:00,22.62,22.66,22.62,22.64,22800.0,22.62,22.66,22.62,22.64,22800.0
2019-12-26 10:50:00,22.65,22.68,22.62,22.68,13292.0,22.65,22.68,22.62,22.68,13292.0
2019-12-26 11:00:00,22.67,22.67,22.64,22.65,20276.0,22.67,22.67,22.64,22.65,20276.0
2019-12-26 11:10:00,22.65,22.66,22.62,22.66,29200.0,22.65,22.66,22.62,22.66,29200.0
2019-12-26 11:20:00,22.65,22.65,22.62,22.63,19100.0,22.65,22.65,22.62,22.63,19100.0
2019-12-26 11:30:00,22.63,22.66,22.63,22.65,21684.0,22.63,22.66,22.63,22.65,21684.0
2019-12-26 11:40:00,22.65,22.66,22.64,22.64,17968.0,22.65,22.66,22.64,22.64,17968.0
2019-12-26 11:50:00,22.64,22.66,22.64,22.66,22160.0,22.64,22.66,22.64,22.66,22160.0
2019-12-26 12:00:00,22.66,22.68,22.66,22.67,39112.0,22.66,22.68,22.66,22.67,39112.0
2019-12-26 12:10:00,22.66,22.67,22.65,22.66,11736.0,22.66,22.67,22.65,22.66,11736.0
2019-12-26 12:20:00,22.65,22.66,22.63,22.65,33776.0,22.65,22.66,22.63,22.65,33776.0
2019-12-26 12:30:00,22.65,22.68,22.65,22.65,25212.0,22.65,22.68,22.65,22.65,25212.0
2019-12-26 12:40:00,22.65,22.67,22.65,22.66,11600.0,22.65,22.67,22.65,22.66,11600.0
2019-12-26 12:50:00,22.66,22.68,22.65,22.67,46108.0,22.66,22.68,22.65,22.67,46108.0
2019-12-26 13:00:00,22.67,22.68,22.67,22.68,46516.0,22.67,22.68,22.67,22.68,46516.0
2019-12-26 13:10:00,22.68,22.73,22.68,22.73,89116.0,22.68,22.73,22.68,22.73,89116.0
2019-12-26 13:20:00,22.73,22.74,22.72,22.74,37000.0,22.73,22.74,22.72,22.74,37000.0
2019-12-26 13:30:00,22.75,22.75,22.73,22.73,44048.0,22.75,22.75,22.73,22.73,44048.0
2019-12-26 13:40:00,22.73,22.75,22.71,22.71,40952.0,22.73,22.75,22.71,22.71,40952.0
2019-12-26 13:50:00,22.71,22.72,22.7,22.72,39032.0,22.71,22.72,22.7,22.72,39032.0
2019-12-26 14:00:00,22.71,22.73,22.71,22.72,18740.0,22.71,22.73,22.71,22.72,18740.0
2019-12-26 14:10:00,22.72,22.72,22.68,22.68,22800.0,22.72,22.72,22.68,22.68,22800.0
2019-12-26 14:20:00,22.68,22.69,22.67,22.69,27284.0,22.68,22.69,22.67,22.69,27284.0
2019-12-26 14:30:00,22.69,22.71,22.68,22.71,23920.0,22.69,22.71,22.68,22.71,23920.0
2019-12-26 14:40:00,22.71,22.73,22.7,22.71,23180.0,22.71,22.73,22.7,22.71,23180.0
2019-12-26 14:50:00,22.71,22.72,22.68,22.68,24616.0,22.71,22.72,22.68,22.68,24616.0
2019-12-26 15:00:00,22.69,22.71,22.68,22.69,32004.0,22.69,22.71,22.68,22.69,32004.0
2019-12-26 15:10:00,22.7,22.71,22.69,22.69,30116.0,22.7,22.71,22.69,22.69,30116.0
2019-12-26 15:20:00,22.7,22.7,22.69,22.69,27772.0,22.7,22.7,22.69,22.69,27772.0
2019-12-26 15:30:00,22.7,22.71,22.68,22.71,109336.0,22.7,22.71,22.68,22.71,109336.0
2019-12-26 15:40:00,22.71,22.73,22.7,22.72,111768.0,22.71,22.73,22.7,22.72,111768.0
2019-12-26 15:50:00,22.71,22.76,22.71,22.75,256356.0,22.71,22.76,22.71,22.75,256356.0
2019-12-27 09:30:00,22.81,22.81,22.73,22.75,75024.0,22.81,22.81,22.73,22.75,75024.0
2019-12-27 09:40:00,22.75,22.75,22.66,22.66,34868.0,22.75,22.75,22.66,22.66,34868.0
2019-12-27 09:50:00,22.67,22.71,22.64,22.65,55468.0,22.67,22.71,22.64,22.65,55468.0
2019-12-27 10:00:00,22.65,22.74,22.62,22.73,49040.0,22.65,22.74,22.62,22.73,49040.0
2019-12-27 10:10:00,22.73,22.8,22.67,22.78,54196.0,22.73,22.8,22.67,22.78,54196.0
2019-12-27 10:20:00,22.8,22.8,22.77,22.79,30308.0,22.8,22.8,22.77,22.79,30308.0
2019-12-27 10:30:00,22.8,22.85,22.78,22.84,55188.0,22.8,22.85,22.78,22.84,55188.0
2019-12-27 10:40:00,22.85,22.85,22.81,22.82,32300.0,22.85,22.85,22.81,22.82,32300.0
2019-12-27 10:50:00,22.82,22.86,22.82,22.85,24504.0,22.82,22.86,22.82,22.85,24504.0
2019-12-27 11:00:00,22.85,22.86,22.83,22.83,51952.0,22.85,22.86,22.83,22.83,51952.0
2019-12-27 11:10:00,22.83,22.84,22.78,22.78,33660.0,22.83,22.84,22.78,22.78,33660.0
2019-12-27 11:20:00,22.78,22.84,22.78,22.83,29680.0,22.78,22.84,22.78,22.83,29680.0
2019-12-27 11:30:00,22.84,22.84,22.8,22.84,23180.0,22.84,22.84,22.8,22.84,23180.0
2019-12-27 11:40:00,22.84,22.84,22.81,22.82,53680.0,22.84,22.84,22.81,22.82,53680.0
2019-12-27 11:50:00,22.82,22.83,22.81,22.82,18532.0,22.82,22.83,22.81,22.82,18532.0
2019-12-27 12:00:00,22.82,22.82,22.8,22.81,30772.0,22.82,22.82,22.8,22.81,30772.0
2019-12-27 12:10:00,22.81,22.81,22.75,22.79,61816.0,22.81,22.81,22.75,22.79,61816.0
2019-12-27 12:20:00,22.79,22.79,22.76,22.77,19960.0,22.79,22.79,22.76,22.77,19960.0
2019-12-27 12:30:00,22.77,22.77,22.74,22.75,50548.0,22.77,22.77,22.74,22.75,50548.0
2019-12-27 12:40:00,22.75,22.78,22.75,22.75,59376.0,22.75,22.78,22.75,22.75,59376.0
2019-12-27 12:50:00,22.76,22.8,22.75,22.8,19732.0,22.76,22.8,22.75,22.8,19732.0
2019-12-27 13:00:00,22.8,22.8,22.78,22.79,30628.0,22.8,22.8,22.78,22.79,30628.0
2019-12-27 13:10:00,22.8,22.8,22.74,22.75,26252.0,22.8,22.8,22.74,22.75,26252.0
2019-12-27 13:20:00,22.76,22.76,22.73,22.74,15428.0,22.76,22.76,22.73,22.74,15428.0
2019-12-27 13:30:00,22.74,22.75,22.72,22.74,28432.0,22.74,22.75,22.72,22.74,28432.0
2019-12-27 13:40:00,22.74,22.74,22.71,22.73,22096.0,22.74,22.74,22.71,22.73,22096.0
2019-12-27 13:50:00,22.72,22.74,22.71,22.73,27280.0,22.72,22.74,22.71,22.73,27280.0
2019-12-27 14:00:00,22.74,22.75,22.72,22.72,32508.0,22.74,22.75,22.72,22.72,32508.0
2019-12-27 14:10:00,22.72,22.75,22.71,22.75,68352.0,22.72,22.75,22.71,22.75,68352.0
2019-12-27 14:20:00,22.75,22.79,22.75,22.78,33296.0,22.75,22.79,22.75,22.78,33296.0
2019-12-27 14:30:00,22.79,22.8,22.78,22.79,38776.0,22.79,22.8,22.78,22.79,38776.0
2019-12-27 14:40:00,22.78,22.8,22.74,22.77,67472.0,22.78,22.8,22.74,22.77,67472.0
2019-12-27 14:50:00,22.76,22.76,22.74,22.75,53136.0,22.76,22.76,22.74,22.75,53136.0
2019-12-27 15:00:00,22.75,22.77,22.72,22.72,59420.0,22.75,22.77,22.72,22.72,59420.0
2019-12-27 15:10:00,22.72,22.73,22.7,22.72,107904.0,22.72,22.73,22.7,22.72,107904.0
2019-12-27 15:20:00,22.72,22.75,22.7,22.7,78704.0,22.72,22.75,22.7,22.7,78704.0
2019-12-27 15:30:00,22.7,22.7,22.67,22.68,139316.0,22.7,22.7,22.67,22.68,139316.0
2019-12-27 15:40:00,22.68,22.7,22.66,22.66,130396.0,22.68,22.7,22.66,22.66,130396.0
2019-12-27 15:50:00,22.65,22.72,22.64,22.71,429080.0,22.65,22.72,22.64,22.71,429080.0
2019-12-30 09:30:00,22.75,22.82,22.46,22.46,125644.0,22.75,22.82,22.46,22.46,125644.0
2019-12-30 09:40:00,22.46,22.5,22.39,22.39,63684.0,22.46,22.5,22.39,22.39,63684.0
2019-12-30 09:50:00,22.4,22.47,22.39,22.44,77052.0,22.4,22.47,22.39,22.44,77052.0
2019-12-30 10:00:00,22.43,22.51,22.38,22.5,107928.0,22.43,22.51,22.38,22.5,107928.0
2019-12-30 10:10:00,22.5,22.5,22.4,22.43,56148.0,22.5,22.5,22.4,22.43,56148.0
2019-12-30 10:20:00,22.44,22.49,22.43,22.49,76624.0,22.44,22.49,22.43,22.49,76624.0
2019-12-30 10:30:00,22.5,22.59,22.5,22.59,47772.0,22.5,22.59,22.5,22.59,47772.0
2019-12-30 10:40:00,22.59,22.61,22.57,22.61,39420.0,22.59,22.61,22.57,22.61,39420.0
2019-12-30 10:50:00,22.61,22.61,22.51,22.56,44072.0,22.61,22.61,22.51,22.56,44072.0
2019-12-30 11:00:00,22.55,22.56,22.49,22.5,26004.0,22.55,22.56,22.49,22.5,26004.0
2019-12-30 11:10:00,22.49,22.57,22.49,22.57,34428.0,22.49,22.57,22.49,22.57,34428.0
2019-12-30 11:20:00,22.57,22.58,22.55,22.56,76924.0,22.57,22.58,22.55,22.56,76924.0
2019-12-30 11:30:00,22.57,22.63,22.56,22.63,53184.0,22.57,22.63,22.56,22.63,53184.0
2019-12-30 11:40:00,22.62,22.66,22.61,22.63,27396.0,22.62,22.66,22.61,22.63,27396.0
2019-12-30 11:50:00,22.63,22.64,22.61,22.61,21080.0,22.63,22.64,22.61,22.61,21080.0
2019-12-30 12:00:00,22.61,22.66,22.61,22.66,37584.0,22.61,22.66,22.61,22.66,37584.0
2019-12-30 12:10:00,22.65,22.69,22.65,22.67,43420.0,22.65,22.69,22.65,22.67,43420.0
2019-12-30 12:20:00,22.68,22.68,22.64,22.65,105108.0,22.68,22.68,22.64,22.65,105108.0
2019-12-30 12:30:00,22.65,22.65,22.64,22.65,31928.0,22.65,22.65,22.64,22.65,31928.0
2019-12-30 12:40:00,22.65,22.67,22.64,22.67,22928.0,22.65,22.67,22.64,22.67,22928.0
2019-12-30 12:50:00,22.67,22.69,22.66,22.66,35056.0,22.67,22.69,22.66,22.66,35056.0
2019-12-30 13:00:00,22.64,22.67,22.63,22.66,49300.0,22.64,22.67,22.63,22.66,49300.0
2019-12-30 13:10:00,22.66,22.71,22.66,22.71,48268.0,22.66,22.71,22.66,22.71,48268.0
2019-12-30 13:20:00,22.71,22.72,22.7,22.7,24080.0,22.71,22.72,22.7,22.7,24080.0
2019-12-30 13:30:00,22.7,22.73,22.69,22.73,55540.0,22.7,22.73,22.69,22.73,55540.0
2019-12-30 13:40:00,22.73,22.73,22.7,22.72,48668.0,22.73,22.73,22.7,22.72,48668.0
2019-12-30 13:50:00,22.72,22.72,22.67,22.67,35364.0,22.72,22.72,22.67,22.67,35364.0
2019-12-30 14:00:00,22.67,22.68,22.65,22.67,28828.0,22.67,22.68,22.65,22.67,28828.0
2019-12-30 14:10:00,22.68,22.7,22.68,22.7,26000.0,22.68,22.7,22.68,22.7,26000.0
2019-12-30 14:20:00,22.7,22.71,22.68,22.7,35896.0,22.7,22.71,22.68,22.7,35896.0
2019-12-30 14:30:00,22.71,22.72,22.7,22.71,63968.0,22.71,22.72,22.7,22.71,63968.0
2019-12-30 14:40:00,22.7,22.74,22.7,22.74,37328.0,22.7,22.74,22.7,22.74,37328.0
2019-12-30 14:50:00,22.75,22.75,22.73,22.74,112340.0,22.75,22.75,22.73,22.74,112340.0
2019-12-30 15:00:00,22.74,22.77,22.72,22.76,62712.0,22.74,22.77,22.72,22.76,62712.0
2019-12-30 15:10:00,22.76,22.77,22.75,22.75,64748.0,22.76,22.77,22.75,22.75,64748.0
2019-12-30 15:20:00,22.75,22.76,22.74,22.76,68140.0,22.75,22.76,22.74,22.76,68140.0
2019-12-30 15:30:00,22.76,22.76,22.72,22.73,124512.0,22.76,22.76,22.72,22.73,124512.0
2019-12-30 15:40:00,22.73,22.73,22.7,22.72,79424.0,22.73,22.73,22.7,22.72,79424.0
2019-12-30 15:50:00,22.71,22.73,22.69,22.71,349408.0,22.71,22.73,22.69,22.71,349408.0
2019-12-31 09:30:00,22.68,22.83,22.62,22.8,46748.0,22.68,22.83,22.62,22.8,46748.0
2019-12-31 09:40:00,22.8,22.84,22.77,22.82,61324.0,22.8,22.84,22.77,22.82,61324.0
2019-12-31 09:50:00,22.79,22.8,22.74,22.75,78332.0,22.79,22.8,22.74,22.75,78332.0
2019-12-31 10:00:00,22.76,22.78,22.73,22.74,31716.0,22.76,22.78,22.73,22.74,31716.0
2019-12-31 10:10:00,22.73,22.75,22.73,22.74,14580.0,22.73,22.75,22.73,22.74,14580.0
2019-12-31 10:20:00,22.73,22.78,22.73,22.77,49632.0,22.73,22.78,22.73,22.77,49632.0
2019-12-31 10:30:00,22.77,22.78,22.73,22.75,19000.0,22.77,22.78,22.73,22.75,19000.0
2019-12-31 10:40:00,22.74,22.76,22.73,22.73,31836.0,22.74,22.76,22.73,22.73,31836.0
2019-12-31 10:50:00,22.73,22.73,22.68,22.68,33188.0,22.73,22.73,22.68,22.68,33188.0
2019-12-31 11:00:00,22.68,22.7,22.67,22.67,24860.0,22.68,22.7,22.67,22.67,24860.0
2019-12-31 11:10:00,22.68,22.68,22.65,22.68,33780.0,22.68,22.68,22.65,22.68,33780.0
2019-12-31 11:20:00,22.67,22.68,22.66,22.66,41160.0,22.67,22.68,22.66,22.66,41160.0
2019-12-31 11:30:00,22.67,22.67,22.64,22.65,34276.0,22.67,22.67,22.64,22.65,34276.0
2019-12-31 11:40:00,22.65,22.68,22.64,22.64,71560.0,22.65,22.68,22.64,22.64,71560.0
2019-12-31 11:50:00,22.64,22.64,22.59,22.6,62504.0,22.64,22.64,22.59,22.6,62504.0
2019-12-31 12:00:00,22.61,22.62,22.59,22.61,81532.0,22.61,22.62,22.59,22.61,81532.0
2019-12-31 12:10:00,22.61,22.61,22.6,22.61,41536.0,22.61,22.61,22.6,22.61,41536.0
2019-12-31 12:20:00,22.61,22.64,22.61,22.64,54664.0,22.61,22.64,22.61,22.64,54664.0
2019-12-31 12:30:00,22.63,22.66,22.63,22.65,26660.0,22.63,22.66,22.63,22.65,26660.0
2019-12-31 12:40:00,22.65,22.66,22.64,22.64,57760.0,22.65,22.66,22.64,22.64,57760.0
2019-12-31 12:50:00,22.64,22.64,22.62,22.63,48036.0,22.64,22.64,22.62,22.63,48036.0
2019-12-31 13:00:00,22.62,22.62,22.59,22.61,82856.0,22.62,22.62,22.59,22.61,82856.0
2019-12-31 13:10:00,22.61,22.61,22.58,22.58,52080.0,22.61,22.61,22.58,22.58,52080.0
2019-12-31 13:20:00,22.58,22.62,22.58,22.59,44540.0,22.58,22.62,22.58,22.59,44540.0
2019-12-31 13:30:00,22.59,22.64,22.59,22.64,25744.0,22.59,22.64,22.59,22.64,25744.0
2019-12-31 13:40:00,22.65,22.68,22.64,22.68,107692.0,22.65,22.68,22.64,22.68,107692.0
2019-12-31 13:50:00,22.68,22.69,22.65,22.68,97712.0,22.68,22.69,22.65,22.68,97712.0
2019-12-31 14:00:00,22.68,22.7,22.67,22.7,51248.0,22.68,22.7,22.67,22.7,51248.0
2019-12-31 14:10:00,22.7,22.71,22.68,22.7,58488.0,22.7,22.71,22.68,22.7,58488.0
2019-12-31 14:20:00,22.71,22.73,22.71,22.72,11548.0,22.71,22.73,22.71,22.72,11548.0
2019-12-31 14:30:00,22.72,22.75,22.71,22.74,30604.0,22.72,22.75,22.71,22.74,30604.0
2019-12-31 14:40:00,22.73,22.74,22.72,22.73,26568.0,22.73,22.74,22.72,22.73,26568.0
2019-12-31 14:50:00,22.73,22.74,22.7,22.7,45420.0,22.73,22.74,22.7,22.7,45420.0
2019-12-31 15:00:00,22.7,22.7,22.68,22.69,37812.0,22.7,22.7,22.68,22.69,37812.0
2019-12-31 15:10:00,22.69,22.73,22.69,22.73,29332.0,22.69,22.73,22.69,22.73,29332.0
2019-12-31 15:20:00,22.73,22.74,22.71,22.72,59448.0,22.73,22.74,22.71,22.72,59448.0
2019-12-31 15:30:00,22.72,22.74,22.71,22.72,61704.0,22.72,22.74,22.71,22.72,61704.0
2019-12-31 15:40:00,22.73,22.75,22.73,22.75,81068.0,22.73,22.75,22.73,22.75,81068.0
2019-12-31 15:50:00,22.75,22.77,22.72,22.73,568780.0,22.75,22.77,22.72,22.73,568780.0
2020-01-02 09:30:00,22.85,23.06,22.84,23.0,258260.0,22.85,23.06,22.84,23.0,258260.0
2020-01-02 09:40:00,23.0,23.15,22.98,23.02,239308.0,23.0,23.15,22.98,23.02,239308.0
2020-01-02 09:50:00,23.02,23.06,22.97,23.03,117700.0,23.02,23.06,22.97,23.03,117700.0
2020-01-02 10:00:00,23.03,23.05,22.95,22.99,159880.0,23.03,23.05,22.95,22.99,159880.0
2020-01-02 10:10:00,22.99,23.0,22.91,22.95,93812.0,22.99,23.0,22.91,22.95,93812.0
2020-01-02 10:20:00,22.94,23.0,22.92,22.97,73696.0,22.94,23.0,22.92,22.97,73696.0
2020-01-02 10:30:00,22.97,22.99,22.93,22.95,144244.0,22.97,22.99,22.93,22.95,144244.0
2020-01-02 10:40:00,22.95,22.96,22.88,22.9,106728.0,22.95,22.96,22.88,22.9,106728.0
2020-01-02 10:50:00,22.9,22.94,22.89,22.92,167188.0,22.9,22.94,22.89,22.92,167188.0
2020-01-02 11:00:00,22.92,22.94,22.89,22.93,298276.0,22.92,22.94,22.89,22.93,298276.0
2020-01-02 11:10:00,22.93,23.0,22.93,22.98,270732.0,22.93,23.0,22.93,22.98,270732.0
2020-01-02 11:20:00,22.98,23.0,22.97,22.99,123364.0,22.98,23.0,22.97,22.99,123364.0
2020-01-02 11:30:00,22.98,22.99,22.89,22.95,198424.0,22.98,22.99,22.89,22.95,198424.0
2020-01-02 11:40:00,22.95,22.99,22.94,22.99,111016.0,22.95,22.99,22.94,22.99,111016.0
2020-01-02 11:50:00,22.99,23.03,22.98,23.02,120864.0,22.99,23.03,22.98,23.02,120864.0
2020-01-02 12:00:00,23.01,23.04,23.01,23.04,115752.0,23.01,23.04,23.01,23.04,115752.0
2020-01-02 12:10:00,23.03,23.06,23.01,23.05,102492.0,23.03,23.06,23.01,23.05,102492.0
2020-01-02 12:20:00,23.05,23.08,23.05,23.06,119564.0,23.05,23.08,23.05,23.06,119564.0
2020-01-02 12:30:00,23.06,23.09,23.05,23.07,188808.0,23.06,23.09,23.05,23.07,188808.0
2020-01-02 12:40:00,23.07,23.08,23.05,23.06,365840.0,23.07,23.08,23.05,23.06,365840.0
2020-01-02 12:50:00,23.06,23.06,23.02,23.04,237776.0,23.06,23.06,23.02,23.04,237776.0
2020-01-02 13:00:00,23.04,23.05,22.99,23.01,97944.0,23.04,23.05,22.99,23.01,97944.0
2020-01-02 13:10:00,23.01,23.02,22.99,22.99,90812.0,23.01,23.02,22.99,22.99,90812.0
2020-01-02 13:20:00,22.99,23.0,22.99,23.0,68144.0,22.99,23.0,22.99,23.0,68144.0
2020-01-02 13:30:00,23.0,23.01,22.99,23.01,162216.0,23.0,23.01,22.99,23.01,162216.0
2020-01-02 13:40:00,23.01,23.03,22.99,23.02,237524.0,23.01,23.03,22.99,23.02,237524.0
2020-01-02 13:50:00,23.02,23.03,23.01,23.03,292636.0,23.02,23.03,23.01,23.03,292636.0
2020-01-02 14:00:00,23.02,23.07,23.02,23.07,186352.0,23.02,23.07,23.02,23.07,186352.0
2020-01-02 14:10:00,23.07,23.09,23.06,23.06,191208.0,23.07,23.09,23.06,23.06,191208.0
2020-01-02 14:20:00,23.06,23.1,23.06,23.1,114564.0,23.06,23.1,23.06,23.1,114564.0
2020-01-02 14:30:00,23.1,23.16,23.09,23.14,188980.0,23.1,23.16,23.09,23.14,188980.0
2020-01-02 14:40:00,23.14,23.17,23.14,23.16,127352.0,23.14,23.17,23.14,23.16,127352.0
2020-01-02 14:50:00,23.16,23.18,23.15,23.17,183792.0,23.16,23.18,23.15,23.17,183792.0
2020-01-02 15:00:00,23.17,23.18,23.14,23.14,135532.0,23.17,23.18,23.14,23.14,135532.0
2020-01-02 15:10:00,23.15,23.21,23.15,23.19,143116.0,23.15,23.21,23.15,23.19,143116.0
2020-01-02 15:20:00,23.19,23.2,23.18,23.2,107076.0,23.19,23.2,23.18,23.2,107076.0
2020-01-02 15:30:00,23.2,23.22,23.19,23.21,163268.0,23.2,23.22,23.19,23.21,163268.0
2020-01-02 15:40:00,23.22,23.25,23.21,23.25,188716.0,23.22,23.25,23.21,23.25,188716.0
2020-01-02 15:50:00,23.25,23.39,23.25,23.37,1338844.0,23.25,23.39,23.25,23.37,1338844.0
2020-01-03 09:30:00,23.16,23.16,23.04,23.04,170112.0,23.16,23.16,23.04,23.04,170112.0
2020-01-03 09:40:00,23.02,23.14,23.01,23.07,137468.0,23.02,23.14,23.01,23.07,137468.0
2020-01-03 09:50:00,23.07,23.13,23.05,23.08,65692.0,23.07,23.13,23.05,23.08,65692.0
2020-01-03 10:00:00,23.08,23.08,22.92,22.97,139936.0,23.08,23.08,22.92,22.97,139936.0
2020-01-03 10:10:00,22.97,22.99,22.85,22.86,90960.0,22.97,22.99,22.85,22.86,90960.0
2020-01-03 10:20:00,22.85,22.97,22.78,22.97,134252.0,22.85,22.97,22.78,22.97,134252.0
2020-01-03 10:30:00,22.99,23.0,22.93,22.99,85712.0,22.99,23.0,22.93,22.99,85712.0
2020-01-03 10:40:00,23.0,23.03,22.97,22.99,67308.0,23.0,23.03,22.97,22.99,67308.0
2020-01-03 10:50:00,22.99,22.99,22.93,22.93,84580.0,22.99,22.99,22.93,22.93,84580.0
2020-01-03 11:00:00,22.93,22.93,22.82,22.84,369228.0,22.93,22.93,22.82,22.84,369228.0
2020-01-03 11:10:00,22.82,22.86,22.82,22.85,42112.0,22.82,22.86,22.82,22.85,42112.0
2020-01-03 11:20:00,22.85,22.91,22.84,22.9,33864.0,22.85,22.91,22.84,22.9,33864.0
2020-01-03 11:30:00,22.91,22.94,22.9,22.93,41056.0,22.91,22.94,22.9,22.93,41056.0
2020-01-03 11:40:00,22.93,22.96,22.91,22.94,45428.0,22.93,22.96,22.91,22.94,45428.0
2020-01-03 11:50:00,22.95,23.0,22.94,22.98,46412.0,22.95,23.0,22.94,22.98,46412.0
2020-01-03 12:00:00,22.98,23.04,22.98,23.02,47948.0,22.98,23.04,22.98,23.02,47948.0
2020-01-03 12:10:00,23.02,23.03,22.98,23.03,44136.0,23.02,23.03,22.98,23.03,44136.0
2020-01-03 12:20:00,23.03,23.04,23.0,23.04,33912.0,23.03,23.04,23.0,23.04,33912.0
2020-01-03 12:30:00,23.03,23.04,23.01,23.04,39096.0,23.03,23.04,23.01,23.04,39096.0
2020-01-03 12:40:00,23.04,23.08,23.03,23.08,37112.0,23.04,23.08,23.03,23.08,37112.0
2020-01-03 12:50:00,23.09,23.1,23.07,23.07,42332.0,23.09,23.1,23.07,23.07,42332.0
2020-01-03 13:00:00,23.07,23.08,23.04,23.04,39956.0,23.07,23.08,23.04,23.04,39956.0
2020-01-03 13:10:00,23.04,23.06,23.03,23.04,38548.0,23.04,23.06,23.03,23.04,38548.0
2020-01-03 13:20:00,23.04,23.06,23.03,23.05,15020.0,23.04,23.06,23.03,23.05,15020.0
2020-01-03 13:30:00,23.05,23.06,22.98,23.01,65156.0,23.05,23.06,22.98,23.01,65156.0
2020-01-03 13:40:00,23.02,23.05,23.0,23.05,31200.0,23.02,23.05,23.0,23.05,31200.0
2020-01-03 13:50:00,23.05,23.05,22.99,23.0,33008.0,23.05,23.05,22.99,23.0,33008.0
2020-01-03 14:00:00,23.0,23.01,22.95,22.96,33392.0,23.0,23.01,22.95,22.96,33392.0
2020-01-03 14:10:00,22.96,22.99,22.95,22.98,37080.0,22.96,22.99,22.95,22.98,37080.0
2020-01-03 14:20:00,22.98,22.99,22.97,22.99,20112.0,22.98,22.99,22.97,22.99,20112.0
2020-01-03 14:30:00,22.99,23.02,22.98,23.01,33968.0,22.99,23.02,22.98,23.01,33968.0
2020-01-03 14:40:00,23.01,23.02,22.96,22.99,106420.0,23.01,23.02,22.96,22.99,106420.0
2020-01-03 14:50:00,22.99,23.04,22.98,23.03,41092.0,22.99,23.04,22.98,23.03,41092.0
2020-01-03 15:00:00,23.04,23.1,23.04,23.09,55284.0,23.04,23.1,23.04,23.09,55284.0
2020-01-03 15:10:00,23.09,23.12,23.08,23.11,74400.0,23.09,23.12,23.08,23.11,74400.0
2020-01-03 15:20:00,23.11,23.12,23.1,23.12,49352.0,23.11,23.12,23.1,23.12,49352.0
2020-01-03 15:30:00,23.12,23.14,23.11,23.13,107336.0,23.12,23.14,23.11,23.13,107336.0
2020-01-03 15:40:00,23.13,23.16,23.11,23.15,106344.0,23.13,23.16,23.11,23.15,106344.0
2020-01-03 15:50:00,23.14,23.2,23.14,23.16,323168.0,23.14,23.2,23.14,23.16,323168.0
2020-01-06 09:30:00,23.07,23.19,23.05,23.17,185328.0,23.07,23.19,23.05,23.17,185328.0
2020-01-06 09:40:00,23.19,23.21,23.14,23.18,80692.0,23.19,23.21,23.14,23.18,80692.0
2020-01-06 09:50:00,23.2,23.22,23.09,23.13,83584.0,23.2,23.22,23.09,23.13,83584.0
2020-01-06 10:00:00,23.13,23.15,23.04,23.04,121232.0,23.13,23.15,23.04,23.04,121232.0
2020-01-06 10:10:00,23.04,23.05,23.01,23.03,145728.0,23.04,23.05,23.01,23.03,145728.0
2020-01-06 10:20:00,23.03,23.04,23.0,23.03,123076.0,23.03,23.04,23.0,23.03,123076.0
2020-01-06 10:30:00,23.03,23.06,23.02,23.04,67780.0,23.03,23.06,23.02,23.04,67780.0
2020-01-06 10:40:00,23.05,23.15,23.04,23.13,79944.0,23.05,23.15,23.04,23.13,79944.0
2020-01-06 10:50:00,23.13,23.13,23.09,23.1,178408.0,23.13,23.13,23.09,23.1,178408.0
2020-01-06 11:00:00,23.11,23.14,23.08,23.1,194372.0,23.11,23.14,23.08,23.1,194372.0
2020-01-06 11:10:00,23.09,23.11,23.07,23.09,73176.0,23.09,23.11,23.07,23.09,73176.0
2020-01-06 11:20:00,23.09,23.12,23.07,23.1,52088.0,23.09,23.12,23.07,23.1,52088.0
2020-01-06 11:30:00,23.11,23.17,23.11,23.16,52088.0,23.11,23.17,23.11,23.16,52088.0
2020-01-06 11:40:00,23.16,23.17,23.15,23.15,126292.0,23.16,23.17,23.15,23.15,126292.0
2020-01-06 11:50:00,23.15,23.2,23.13,23.2,180528.0,23.15,23.2,23.13,23.2,180528.0
2020-01-06 12:00:00,23.2,23.23,23.18,23.21,67256.0,23.2,23.23,23.18,23.21,67256.0
2020-01-06 12:10:00,23.21,23.26,23.19,23.24,107480.0,23.21,23.26,23.19,23.24,107480.0
2020-01-06 12:20:00,23.24,23.27,23.24,23.26,53088.0,23.24,23.27,23.24,23.26,53088.0
2020-01-06 12:30:00,23.27,23.27,23.24,23.25,46380.0,23.27,23.27,23.24,23.25,46380.0
2020-01-06 12:40:00,23.26,23.28,23.25,23.25,32428.0,23.26,23.28,23.25,23.25,32428.0
2020-01-06 12:50:00,23.26,23.26,23.21,23.23,165672.0,23.26,23.26,23.21,23.23,165672.0
2020-01-06 13:00:00,23.22,23.26,23.22,23.24,55724.0,23.22,23.26,23.22,23.24,55724.0
2020-01-06 13:10:00,23.24,23.25,23.23,23.23,60212.0,23.24,23.25,23.23,23.23,60212.0
2020-01-06 13:20:00,23.24,23.28,23.24,23.27,79952.0,23.24,23.28,23.24,23.27,79952.0
2020-01-06 13:30:00,23.27,23.28,23.25,23.27,50096.0,23.27,23.28,23.25,23.27,50096.0
2020-01-06 13:40:00,23.27,23.31,23.27,23.3,97508.0,23.27,23.31,23.27,23.3,97508.0
2020-01-06 13:50:00,23.3,23.3,23.25,23.25,58220.0,23.3,23.3,23.25,23.25,58220.0
2020-01-06 14:00:00,23.25,23.25,23.23,23.25,40872.0,23.25,23.25,23.23,23.25,40872.0
2020-01-06 14:10:00,23.25,23.27,23.25,23.25,99136.0,23.25,23.27,23.25,23.25,99136.0
2020-01-06 14:20:00,23.24,23.28,23.24,23.28,102404.0,23.24,23.28,23.24,23.28,102404.0
2020-01-06 14:30:00,23.28,23.28,23.23,23.24,164200.0,23.28,23.28,23.23,23.24,164200.0
2020-01-06 14:40:00,23.24,23.25,23.24,23.25,92272.0,23.24,23.25,23.24,23.25,92272.0
2020-01-06 14:50:00,23.24,23.25,23.23,23.24,89908.0,23.24,23.25,23.23,23.24,89908.0
2020-01-06 15:00:00,23.25,23.28,23.25,23.26,121932.0,23.25,23.28,23.25,23.26,121932.0
2020-01-06 15:10:00,23.26,23.33,23.26,23.31,76760.0,23.26,23.33,23.26,23.31,76760.0
2020-01-06 15:20:00,23.31,23.32,23.29,23.31,86508.0,23.31,23.32,23.29,23.31,86508.0
2020-01-06 15:30:00,23.31,23.38,23.3,23.38,124008.0,23.31,23.38,23.3,23.38,124008.0
2020-01-06 15:40:00,23.38,23.39,23.36,23.39,207604.0,23.38,23.39,23.36,23.39,207604.0
2020-01-06 15:50:00,23.39,23.41,23.37,23.38,405092.0,23.39,23.41,23.37,23.38,405092.0
2020-01-07 09:30:00,23.3,23.36,23.17,23.17,128928.0,23.3,23.36,23.17,23.17,128928.0
2020-01-07 09:40:00,23.18,23.21,23.15,23.19,71164.0,23.18,23.21,23.15,23.19,71164.0
2020-01-07 09:50:00,23.2,23.25,23.14,23.25,70556.0,23.2,23.25,23.14,23.25,70556.0
2020-01-07 10:00:00,23.25,23.28,23.22,23.25,86192.0,23.25,23.28,23.22,23.25,86192.0
2020-01-07 10:10:00,23.26,23.32,23.26,23.27,87548.0,23.26,23.32,23.26,23.27,87548.0
2020-01-07 10:20:00,23.26,23.28,23.24,23.28,58916.0,23.26,23.28,23.24,23.28,58916.0
2020-01-07 10:30:00,23.28,23.29,23.23,23.27,32668.0,23.28,23.29,23.23,23.27,32668.0
2020-01-07 10:40:00,23.27,23.29,23.26,23.28,68104.0,23.27,23.29,23.26,23.28,68104.0
2020-01-07 10:50:00,23.28,23.35,23.27,23.34,50112.0,23.28,23.35,23.27,23.34,50112.0
2020-01-07 11:00:00,23.35,23.35,23.3,23.31,56940.0,23.35,23.35,23.3,23.31,56940.0
2020-01-07 11:10:00,23.32,23.32,23.28,23.3,64776.0,23.32,23.32,23.28,23.3,64776.0
2020-01-07 11:20:00,23.29,23.31,23.25,23.26,44756.0,23.29,23.31,23.25,23.26,44756.0
2020-01-07 11:30:00,23.27,23.28,23.25,23.28,30072.0,23.27,23.28,23.25,23.28,30072.0
2020-01-07 11:40:00,23.28,23.31,23.27,23.29,48080.0,23.28,23.31,23.27,23.29,48080.0
2020-01-07 11:50:00,23.3,23.31,23.28,23.29,38312.0,23.3,23.31,23.28,23.29,38312.0
2020-01-07 12:00:00,23.3,23.32,23.3,23.31,62780.0,23.3,23.32,23.3,23.31,62780.0
2020-01-07 12:10:00,23.3,23.32,23.29,23.31,67276.0,23.3,23.32,23.29,23.31,67276.0
2020-01-07 12:20:00,23.31,23.32,23.31,23.32,80044.0,23.31,23.32,23.31,23.32,80044.0
2020-01-07 12:30:00,23.31,23.33,23.3,23.33,66036.0,23.31,23.33,23.3,23.33,66036.0
2020-01-07 12:40:00,23.33,23.34,23.32,23.34,79340.0,23.33,23.34,23.32,23.34,79340.0
2020-01-07 12:50:00,23.34,23.36,23.33,23.36,62596.0,23.34,23.36,23.33,23.36,62596.0
2020-01-07 13:00:00,23.36,23.36,23.34,23.36,52040.0,23.36,23.36,23.34,23.36,52040.0
2020-01-07 13:10:00,23.36,23.38,23.36,23.37,45924.0,23.36,23.38,23.36,23.37,45924.0
2020-01-07 13:20:00,23.37,23.37,23.34,23.35,92652.0,23.37,23.37,23.34,23.35,92652.0
2020-01-07 13:30:00,23.35,23.38,23.34,23.36,78332.0,23.35,23.38,23.34,23.36,78332.0
2020-01-07 13:40:00,23.36,23.38,23.36,23.36,61188.0,23.36,23.38,23.36,23.36,61188.0
2020-01-07 13:50:00,23.36,23.38,23.35,23.36,59260.0,23.36,23.38,23.35,23.36,59260.0
2020-01-07 14:00:00,23.36,23.37,23.35,23.36,67408.0,23.36,23.37,23.35,23.36,67408.0
2020-01-07 14:10:00,23.36,23.36,23.32,23.33,98180.0,23.36,23.36,23.32,23.33,98180.0
2020-01-07 14:20:00,23.33,23.35,23.31,23.35,126720.0,23.33,23.35,23.31,23.35,126720.0
2020-01-07 14:30:00,23.35,23.36,23.33,23.33,56552.0,23.35,23.36,23.33,23.33,56552.0
2020-01-07 14:40:00,23.33,23.33,23.31,23.33,42572.0,23.33,23.33,23.31,23.33,42572.0
2020-01-07 14:50:00,23.33,23.33,23.31,23.32,35272.0,23.33,23.33,23.31,23.32,35272.0
2020-01-07 15:00:00,23.32,23.35,23.32,23.34,47088.0,23.32,23.35,23.32,23.34,47088.0
2020-01-07 15:10:00,23.34,23.37,23.34,23.36,51860.0,23.34,23.37,23.34,23.36,51860.0
2020-01-07 15:20:00,23.37,23.39,23.36,23.38,52884.0,23.37,23.39,23.36,23.38,52884.0
2020-01-07 15:30:00,23.38,23.39,23.35,23.35,100768.0,23.38,23.39,23.35,23.35,100768.0
2020-01-07 15:40:00,23.35,23.36,23.34,23.35,133220.0,23.35,23.36,23.34,23.35,133220.0
2020-01-07 15:50:00,23.35,23.37,23.34,23.34,455836.0,23.35,23.37,23.34,23.34,455836.0
2020-01-08 09:30:00,23.36,23.4,23.3,23.36,75180.0,23.36,23.4,23.3,23.36,75180.0
2020-01-08 09:40:00,23.37,23.45,23.36,23.43,63484.0,23.37,23.45,23.36,23.43,63484.0
2020-01-08 09:50:00,23.43,23.43,23.38,23.4,68800.0,23.43,23.43,23.38,23.4,68800.0
2020-01-08 10:00:00,23.38,23.4,23.34,23.38,109768.0,23.38,23.4,23.34,23.38,109768.0
2020-01-08 10:10:00,23.38,23.47,23.38,23.43,44520.0,23.38,23.47,23.38,23.43,44520.0
2020-01-08 10:20:00,23.43,23.44,23.42,23.42,46248.0,23.43,23.44,23.42,23.42,46248.0
2020-01-08 10:30:00,23.43,23.46,23.43,23.45,52852.0,23.43,23.46,23.43,23.45,52852.0
2020-01-08 10:40:00,23.45,23.46,23.39,23.4,52536.0,23.45,23.46,23.39,23.4,52536.0
2020-01-08 10:50:00,23.41,23.41,23.38,23.39,47812.0,23.41,23.41,23.38,23.39,47812.0
2020-01-08 11:00:00,23.39,23.39,23.36,23.38,45940.0,23.39,23.39,23.36,23.38,45940.0
2020-01-08 11:10:00,23.37,23.42,23.36,23.42,51684.0,23.37,23.42,23.36,23.42,51684.0
2020-01-08 11:20:00,23.41,23.47,23.4,23.46,83084.0,23.41,23.47,23.4,23.46,83084.0
2020-01-08 11:30:00,23.45,23.5,23.42,23.48,84508.0,23.45,23.5,23.42,23.48,84508.0
2020-01-08 11:40:00,23.49,23.54,23.48,23.52,75228.0,23.49,23.54,23.48,23.52,75228.0
2020-01-08 11:50:00,23.53,23.54,23.5,23.51,122588.0,23.53,23.54,23.5,23.51,122588.0
2020-01-08 12:00:00,23.5,23.53,23.5,23.51,25408.0,23.5,23.53,23.5,23.51,25408.0
2020-01-08 12:10:00,23.5,23.52,23.48,23.5,85660.0,23.5,23.52,23.48,23.5,85660.0
2020-01-08 12:20:00,23.5,23.52,23.5,23.52,46720.0,23.5,23.52,23.5,23.52,46720.0
2020-01-08 12:30:00,23.51,23.55,23.51,23.53,30404.0,23.51,23.55,23.51,23.53,30404.0
2020-01-08 12:40:00,23.54,23.55,23.52,23.53,49424.0,23.54,23.55,23.52,23.53,49424.0
2020-01-08 12:50:00,23.53,23.55,23.5,23.53,30544.0,23.53,23.55,23.5,23.53,30544.0
2020-01-08 13:00:00,23.54,23.54,23.51,23.52,31828.0,23.54,23.54,23.51,23.52,31828.0
2020-01-08 13:10:00,23.52,23.52,23.5,23.51,22888.0,23.52,23.52,23.5,23.51,22888.0
2020-01-08 13:20:00,23.51,23.51,23.49,23.5,42176.0,23.51,23.51,23.49,23.5,42176.0
2020-01-08 13:30:00,23.5,23.51,23.49,23.5,43664.0,23.5,23.51,23.49,23.5,43664.0
2020-01-08 13:40:00,23.5,23.52,23.5,23.5,34520.0,23.5,23.52,23.5,23.5,34520.0
2020-01-08 13:50:00,23.5,23.5,23.47,23.48,34352.0,23.5,23.5,23.47,23.48,34352.0
2020-01-08 14:00:00,23.48,23.5,23.47,23.5,55332.0,23.48,23.5,23.47,23.5,55332.0
2020-01-08 14:10:00,23.5,23.5,23.48,23.49,24700.0,23.5,23.5,23.48,23.49,24700.0
2020-01-08 14:20:00,23.49,23.49,23.46,23.46,40008.0,23.49,23.49,23.46,23.46,40008.0
2020-01-08 14:30:00,23.46,23.47,23.44,23.47,36124.0,23.46,23.47,23.44,23.47,36124.0
2020-01-08 14:40:00,23.47,23.5,23.46,23.49,77320.0,23.47,23.5,23.46,23.49,77320.0
2020-01-08 14:50:00,23.49,23.53,23.49,23.53,88644.0,23.49,23.53,23.49,23.53,88644.0
2020-01-08 15:00:00,23.52,23.57,23.52,23.57,85920.0,23.52,23.57,23.52,23.57,85920.0
2020-01-08 15:10:00,23.57,23.59,23.56,23.59,46680.0,23.57,23.59,23.56,23.59,46680.0
2020-01-08 15:20:00,23.58,23.62,23.58,23.61,51360.0,23.58,23.62,23.58,23.61,51360.0
2020-01-08 15:30:00,23.61,23.61,23.57,23.59,67460.0,23.61,23.61,23.57,23.59,67460.0
2020-01-08 15:40:00,23.58,23.58,23.53,23.53,116576.0,23.58,23.58,23.53,23.53,116576.0
2020-01-08 15:50:00,23.53,23.55,23.5,23.5,385640.0,23.53,23.55,23.5,23.5,385640.0
2020-01-09 09:30:00,23.58,23.8,23.58,23.8,184420.0,23.58,23.8,23.58,23.8,184420.0
2020-01-09 09:40:00,23.77,23.83,23.74,23.78,96060.0,23.77,23.83,23.74,23.78,96060.0
2020-01-09 09:50:00,23.78,23.79,23.75,23.77,45876.0,23.78,23.79,23.75,23.77,45876.0
2020-01-09 10:00:00,23.77,23.84,23.76,23.8,82472.0,23.77,23.84,23.76,23.8,82472.0
2020-01-09 10:10:00,23.8,23.84,23.78,23.83,108024.0,23.8,23.84,23.78,23.83,108024.0
2020-01-09 10:20:00,23.83,23.84,23.81,23.82,68472.0,23.83,23.84,23.81,23.82,68472.0
2020-01-09 10:30:00,23.82,23.94,23.82,23.93,81608.0,23.82,23.94,23.82,23.93,81608.0
2020-01-09 10:40:00,23.93,23.94,23.91,23.93,129884.0,23.93,23.94,23.91,23.93,129884.0
2020-01-09 10:50:00,23.94,23.97,23.93,23.96,86096.0,23.94,23.97,23.93,23.96,86096.0
2020-01-09 11:00:00,23.96,23.97,23.92,23.96,101088.0,23.96,23.97,23.92,23.96,101088.0
2020-01-09 11:10:00,23.95,23.97,23.93,23.95,83028.0,23.95,23.97,23.93,23.95,83028.0
2020-01-09 11:20:00,23.95,23.96,23.87,23.88,135632.0,23.95,23.96,23.87,23.88,135632.0
2020-01-09 11:30:00,23.89,23.95,23.88,23.93,86792.0,23.89,23.95,23.88,23.93,86792.0
2020-01-09 11:40:00,23.93,23.95,23.89,23.9,97288.0,23.93,23.95,23.89,23.9,97288.0
2020-01-09 11:50:00,23.9,23.92,23.82,23.82,62740.0,23.9,23.92,23.82,23.82,62740.0
2020-01-09 12:00:00,23.82,23.84,23.77,23.79,57772.0,23.82,23.84,23.77,23.79,57772.0
2020-01-09 12:10:00,23.79,23.82,23.78,23.82,45124.0,23.79,23.82,23.78,23.82,45124.0
2020-01-09 12:20:00,23.82,23.82,23.75,23.77,61176.0,23.82,23.82,23.75,23.77,61176.0
2020-01-09 12:30:00,23.77,23.79,23.73,23.74,75864.0,23.77,23.79,23.73,23.74,75864.0
2020-01-09 12:40:00,23.73,23.74,23.7,23.71,59216.0,23.73,23.74,23.7,23.71,59216.0
2020-01-09 12:50:00,23.71,23.73,23.71,23.71,26320.0,23.71,23.73,23.71,23.71,26320.0
2020-01-09 13:00:00,23.7,23.73,23.7,23.72,29500.0,23.7,23.73,23.7,23.72,29500.0
2020-01-09 13:10:00,23.72,23.74,23.7,23.7,42044.0,23.72,23.74,23.7,23.7,42044.0
2020-01-09 13:20:00,23.7,23.72,23.68,23.7,36548.0,23.7,23.72,23.68,23.7,36548.0
2020-01-09 13:30:00,23.71,23.72,23.7,23.72,35392.0,23.71,23.72,23.7,23.72,35392.0
2020-01-09 13:40:00,23.72,23.72,23.71,23.72,42692.0,23.72,23.72,23.71,23.72,42692.0
2020-01-09 13:50:00,23.71,23.74,23.71,23.72,44716.0,23.71,23.74,23.71,23.72,44716.0
2020-01-09 14:00:00,23.72,23.75,23.72,23.73,46168.0,23.72,23.75,23.72,23.73,46168.0
2020-01-09 14:10:00,23.73,23.76,23.72,23.74,46920.0,23.73,23.76,23.72,23.74,46920.0
2020-01-09 14:20:00,23.74,23.75,23.71,23.74,27860.0,23.74,23.75,23.71,23.74,27860.0
2020-01-09 14:30:00,23.75,23.77,23.74,23.77,58516.0,23.75,23.77,23.74,23.77,58516.0
2020-01-09 14:40:00,23.77,23.79,23.76,23.77,66028.0,23.77,23.79,23.76,23.77,66028.0
2020-01-09 14:50:00,23.78,23.79,23.75,23.77,51464.0,23.78,23.79,23.75,23.77,51464.0
2020-01-09 15:00:00,23.77,23.79,23.76,23.78,56180.0,23.77,23.79,23.76,23.78,56180.0
2020-01-09 15:10:00,23.77,23.81,23.77,23.8,66788.0,23.77,23.81,23.77,23.8,66788.0
2020-01-09 15:20:00,23.8,23.82,23.78,23.82,90352.0,23.8,23.82,23.78,23.82,90352.0
2020-01-09 15:30:00,23.81,23.82,23.78,23.78,80636.0,23.81,23.82,23.78,23.78,80636.0
2020-01-09 15:40:00,23.79,23.82,23.78,23.81,156300.0,23.79,23.82,23.78,23.81,156300.0
2020-01-09 15:50:00,23.81,23.83,23.8,23.82,431900.0,23.81,23.83,23.8,23.82,431900.0
2020-01-10 09:30:00,23.87,23.89,23.63,23.65,240692.0,23.87,23.89,23.63,23.65,240692.0
2020-01-10 09:40:00,23.65,23.75,23.64,23.74,50256.0,23.65,23.75,23.64,23.74,50256.0
2020-01-10 09:50:00,23.75,23.85,23.74,23.83,41252.0,23.75,23.85,23.74,23.83,41252.0
2020-01-10 10:00:00,23.85,23.92,23.83,23.92,64132.0,23.85,23.92,23.83,23.92,64132.0
2020-01-10 10:10:00,23.89,23.89,23.85,23.86,32108.0,23.89,23.89,23.85,23.86,32108.0
2020-01-10 10:20:00,23.86,23.88,23.83,23.86,36956.0,23.86,23.88,23.83,23.86,36956.0
2020-01-10 10:30:00,23.86,23.88,23.84,23.84,49528.0,23.86,23.88,23.84,23.84,49528.0
2020-01-10 10:40:00,23.84,23.84,23.81,23.81,41232.0,23.84,23.84,23.81,23.81,41232.0
2020-01-10 10:50:00,23.81,23.83,23.79,23.83,44528.0,23.81,23.83,23.79,23.83,44528.0
2020-01-10 11:00:00,23.84,23.85,23.8,23.85,43452.0,23.84,23.85,23.8,23.85,43452.0
2020-01-10 11:10:00,23.84,23.85,23.81,23.81,70704.0,23.84,23.85,23.81,23.81,70704.0
2020-01-10 11:20:00,23.82,23.83,23.79,23.79,54044.0,23.82,23.83,23.79,23.79,54044.0
2020-01-10 11:30:00,23.79,23.84,23.77,23.82,119540.0,23.79,23.84,23.77,23.82,119540.0
2020-01-10 11:40:00,23.81,23.82,23.79,23.8,47868.0,23.81,23.82,23.79,23.8,47868.0
2020-01-10 11:50:00,23.81,23.85,23.8,23.85,16060.0,23.81,23.85,23.8,23.85,16060.0
2020-01-10 12:00:00,23.84,23.85,23.8,23.8,42188.0,23.84,23.85,23.8,23.8,42188.0
2020-01-10 12:10:00,23.8,23.84,23.8,23.83,57060.0,23.8,23.84,23.8,23.83,57060.0
2020-01-10 12:20:00,23.81,23.88,23.81,23.86,22144.0,23.81,23.88,23.81,23.86,22144.0
2020-01-10 12:30:00,23.86,23.87,23.85,23.87,49636.0,23.86,23.87,23.85,23.87,49636.0
2020-01-10 12:40:00,23.87,23.9,23.86,23.89,45044.0,23.87,23.9,23.86,23.89,45044.0
2020-01-10 12:50:00,23.89,23.9,23.86,23.88,41184.0,23.89,23.9,23.86,23.88,41184.0
2020-01-10 13:00:00,23.88,23.89,23.86,23.89,21756.0,23.88,23.89,23.86,23.89,21756.0
2020-01-10 13:10:00,23.89,23.89,23.87,23.88,36416.0,23.89,23.89,23.87,23.88,36416.0
2020-01-10 13:20:00,23.87,23.88,23.84,23.84,31996.0,23.87,23.88,23.84,23.84,31996.0
2020-01-10 13:30:00,23.84,23.86,23.84,23.85,55056.0,23.84,23.86,23.84,23.85,55056.0
2020-01-10 13:40:00,23.85,23.87,23.83,23.85,40212.0,23.85,23.87,23.83,23.85,40212.0
2020-01-10 13:50:00,23.86,23.88,23.85,23.87,29176.0,23.86,23.88,23.85,23.87,29176.0
2020-01-10 14:00:00,23.88,23.88,23.86,23.86,40352.0,23.88,23.88,23.86,23.86,40352.0
2020-01-10 14:10:00,23.86,23.86,23.83,23.85,22140.0,23.86,23.86,23.83,23.85,22140.0
2020-01-10 14:20:00,23.84,23.87,23.83,23.83,295208.0,23.84,23.87,23.83,23.83,295208.0
2020-01-10 14:30:00,23.83,23.83,23.81,23.82,30204.0,23.83,23.83,23.81,23.82,30204.0
2020-01-10 14:40:00,23.81,23.84,23.8,23.84,33028.0,23.81,23.84,23.8,23.84,33028.0
2020-01-10 14:50:00,23.84,23.85,23.82,23.82,135360.0,23.84,23.85,23.82,23.82,135360.0
2020-01-10 15:00:00,23.82,23.84,23.82,23.84,523220.0,23.82,23.84,23.82,23.84,523220.0
2020-01-10 15:10:00,23.84,23.86,23.82,23.83,83696.0,23.84,23.86,23.82,23.83,83696.0
2020-01-10 15:20:00,23.83,23.84,23.82,23.82,63756.0,23.83,23.84,23.82,23.82,63756.0
2020-01-10 15:30:00,23.82,23.83,23.81,23.81,510160.0,23.82,23.83,23.81,23.81,510160.0
2020-01-10 15:40:00,23.81,23.84,23.81,23.82,248948.0,23.81,23.84,23.81,23.82,248948.0
2020-01-10 15:50:00,23.82,23.84,23.82,23.82,260572.0,23.82,23.84,23.82,23.82,260572.0
2020-01-13 09:30:00,24.05,24.06,23.93,24.03,124076.0,24.05,24.06,23.93,24.03,124076.0
2020-01-13 09:40:00,24.04,24.05,23.95,23.98,68928.0,24.04,24.05,23.95,23.98,68928.0
2020-01-13 09:50:00,23.98,24.01,23.95,24.0,74072.0,23.98,24.01,23.95,24.0,74072.0
2020-01-13 10:00:00,23.99,23.99,23.93,23.94,43224.0,23.99,23.99,23.93,23.94,43224.0
2020-01-13 10:10:00,23.93,23.93,23.86,23.89,52252.0,23.93,23.93,23.86,23.89,52252.0
2020-01-13 10:20:00,23.88,23.9,23.85,23.86,26392.0,23.88,23.9,23.85,23.86,26392.0
2020-01-13 10:30:00,23.85,23.88,23.8,23.81,57028.0,23.85,23.88,23.8,23.81,57028.0
2020-01-13 10:40:00,23.81,23.87,23.78,23.86,79044.0,23.81,23.87,23.78,23.86,79044.0
2020-01-13 10:50:00,23.86,23.86,23.82,23.85,34008.0,23.86,23.86,23.82,23.85,34008.0
2020-01-13 11:00:00,23.85,23.87,23.82,23.85,37268.0,23.85,23.87,23.82,23.85,37268.0
2020-01-13 11:10:00,23.85,23.85,23.77,23.77,41324.0,23.85,23.85,23.77,23.77,41324.0
2020-01-13 11:20:00,23.78,23.83,23.77,23.8,60960.0,23.78,23.83,23.77,23.8,60960.0
2020-01-13 11:30:00,23.82,23.86,23.8,23.85,75392.0,23.82,23.86,23.8,23.85,75392.0
2020-01-13 11:40:00,23.85,23.9,23.83,23.89,37568.0,23.85,23.9,23.83,23.89,37568.0
2020-01-13 11:50:00,23.89,23.9,23.87,23.88,159736.0,23.89,23.9,23.87,23.88,159736.0
2020-01-13 12:00:00,23.89,24.01,23.89,24.0,64404.0,23.89,24.01,23.89,24.0,64404.0
2020-01-13 12:10:00,24.0,24.03,23.99,24.03,76952.0,24.0,24.03,23.99,24.03,76952.0
2020-01-13 12:20:00,24.02,24.06,24.0,24.02,120172.0,24.02,24.06,24.0,24.02,120172.0
2020-01-13 12:30:00,24.02,24.03,24.01,24.02,86300.0,24.02,24.03,24.01,24.02,86300.0
2020-01-13 12:40:00,24.02,24.03,24.0,24.02,74416.0,24.02,24.03,24.0,24.02,74416.0
2020-01-13 12:50:00,24.02,24.03,24.02,24.02,60236.0,24.02,24.03,24.02,24.02,60236.0
2020-01-13 13:00:00,24.02,24.03,23.99,24.02,37048.0,24.02,24.03,23.99,24.02,37048.0
2020-01-13 13:10:00,24.02,24.04,24.0,24.02,78944.0,24.02,24.04,24.0,24.02,78944.0
2020-01-13 13:20:00,24.02,24.03,24.01,24.02,65744.0,24.02,24.03,24.01,24.02,65744.0
2020-01-13 13:30:00,24.02,24.03,24.0,24.0,46176.0,24.02,24.03,24.0,24.0,46176.0
2020-01-13 13:40:00,24.0,24.01,23.97,23.98,58584.0,24.0,24.01,23.97,23.98,58584.0
2020-01-13 13:50:00,23.99,23.99,23.97,23.98,55264.0,23.99,23.99,23.97,23.98,55264.0
2020-01-13 14:00:00,23.99,23.99,23.97,23.99,62236.0,23.99,23.99,23.97,23.99,62236.0
2020-01-13 14:10:00,23.99,24.0,23.98,23.99,66856.0,23.99,24.0,23.98,23.99,66856.0
2020-01-13 14:20:00,23.99,24.0,23.97,23.98,71716.0,23.99,24.0,23.97,23.98,71716.0
2020-01-13 14:30:00,23.98,24.05,23.98,24.05,102504.0,23.98,24.05,23.98,24.05,102504.0
2020-01-13 14:40:00,24.04,24.05,24.01,24.04,69116.0,24.04,24.05,24.01,24.04,69116.0
2020-01-13 14:50:00,24.04,24.06,24.02,24.06,64724.0,24.04,24.06,24.02,24.06,64724.0
2020-01-13 15:00:00,24.06,24.06,24.03,24.03,49800.0,24.06,24.06,24.03,24.03,49800.0
2020-01-13 15:10:00,24.03,24.04,24.0,24.01,48952.0,24.03,24.04,24.0,24.01,48952.0
2020-01-13 15:20:00,24.02,24.02,23.99,23.99,62776.0,24.02,24.02,23.99,23.99,62776.0
2020-01-13 15:30:00,24.0,24.04,23.99,24.03,138560.0,24.0,24.04,23.99,24.03,138560.0
2020-01-13 15:40:00,24.03,24.04,24.02,24.03,113724.0,24.03,24.04,24.02,24.03,113724.0
2020-01-13 15:50:00,24.04,24.08,24.03,24.07,497500.0,24.04,24.08,24.03,24.07,497500.0
2020-01-14 09:30:00,24.09,24.14,24.03,24.08,96112.0,24.09,24.14,24.03,24.08,96112.0
2020-01-14 09:40:00,24.08,24.09,24.01,24.06,56092.0,24.08,24.09,24.01,24.06,56092.0
2020-01-14 09:50:00,24.06,24.11,24.05,24.07,84988.0,24.06,24.11,24.05,24.07,84988.0
2020-01-14 10:00:00,24.06,24.17,24.06,24.17,50672.0,24.06,24.17,24.06,24.17,50672.0
2020-01-14 10:10:00,24.18,24.22,24.16,24.18,62988.0,24.18,24.22,24.16,24.18,62988.0
2020-01-14 10:20:00,24.17,24.25,24.17,24.22,89480.0,24.17,24.25,24.17,24.22,89480.0
2020-01-14 10:30:00,24.23,24.26,24.2,24.21,60948.0,24.23,24.26,24.2,24.21,60948.0
2020-01-14 10:40:00,24.2,24.24,24.16,24.17,55552.0,24.2,24.24,24.16,24.17,55552.0
2020-01-14 10:50:00,24.16,24.18,24.09,24.11,51344.0,24.16,24.18,24.09,24.11,51344.0
2020-01-14 11:00:00,24.12,24.14,24.08,24.11,74740.0,24.12,24.14,24.08,24.11,74740.0
2020-01-14 11:10:00,24.11,24.13,24.07,24.09,66288.0,24.11,24.13,24.07,24.09,66288.0
2020-01-14 11:20:00,24.1,24.16,24.07,24.11,73124.0,24.1,24.16,24.07,24.11,73124.0
2020-01-14 11:30:00,24.11,24.11,24.07,24.1,36152.0,24.11,24.11,24.07,24.1,36152.0
2020-01-14 11:40:00,24.09,24.13,24.06,24.12,41028.0,24.09,24.13,24.06,24.12,41028.0
2020-01-14 11:50:00,24.13,24.14,24.11,24.14,29692.0,24.13,24.14,24.11,24.14,29692.0
2020-01-14 12:00:00,24.13,24.16,24.13,24.14,51048.0,24.13,24.16,24.13,24.14,51048.0
2020-01-14 12:10:00,24.16,24.17,24.13,24.13,107320.0,24.16,24.17,24.13,24.13,107320.0
2020-01-14 12:20:00,24.13,24.16,24.09,24.1,82564.0,24.13,24.16,24.09,24.1,82564.0
2020-01-14 12:30:00,24.1,24.14,24.09,24.14,98012.0,24.1,24.14,24.09,24.14,98012.0
2020-01-14 12:40:00,24.13,24.13,24.11,24.12,60548.0,24.13,24.13,24.11,24.12,60548.0
2020-01-14 12:50:00,24.11,24.16,24.11,24.13,76068.0,24.11,24.16,24.11,24.13,76068.0
2020-01-14 13:00:00,24.14,24.15,24.13,24.14,47284.0,24.14,24.15,24.13,24.14,47284.0
2020-01-14 13:10:00,24.15,24.17,24.14,24.15,94216.0,24.15,24.17,24.14,24.15,94216.0
2020-01-14 13:20:00,24.14,24.19,24.14,24.16,134524.0,24.14,24.19,24.14,24.16,134524.0
2020-01-14 13:30:00,24.17,24.19,24.13,24.19,147124.0,24.17,24.19,24.13,24.19,147124.0
2020-01-14 13:40:00,24.2,24.2,24.14,24.17,57148.0,24.2,24.2,24.14,24.17,57148.0
2020-01-14 13:50:00,24.17,24.18,24.14,24.14,51164.0,24.17,24.18,24.14,24.14,51164.0
2020-01-14 14:00:00,24.14,24.16,24.07,24.09,175344.0,24.14,24.16,24.07,24.09,175344.0
2020-01-14 14:10:00,24.1,24.11,24.05,24.07,89804.0,24.1,24.11,24.05,24.07,89804.0
2020-01-14 14:20:00,24.07,24.11,24.06,24.1,70728.0,24.07,24.11,24.06,24.1,70728.0
2020-01-14 14:30:00,24.1,24.12,24.08,24.11,39832.0,24.1,24.12,24.08,24.11,39832.0
2020-01-14 14:40:00,24.1,24.15,24.1,24.1,62068.0,24.1,24.15,24.1,24.1,62068.0
2020-01-14 14:50:00,24.1,24.1,24.06,24.07,52372.0,24.1,24.1,24.06,24.07,52372.0
2020-01-14 15:00:00,24.08,24.11,24.07,24.08,42844.0,24.08,24.11,24.07,24.08,42844.0
2020-01-14 15:10:00,24.09,24.11,24.07,24.1,54476.0,24.09,24.11,24.07,24.1,54476.0
2020-01-14 15:20:00,24.1,24.11,24.06,24.06,64264.0,24.1,24.11,24.06,24.06,64264.0
2020-01-14 15:30:00,24.06,24.08,24.05,24.06,136664.0,24.06,24.08,24.05,24.06,136664.0
2020-01-14 15:40:00,24.06,24.09,24.06,24.07,94328.0,24.06,24.09,24.06,24.07,94328.0
2020-01-14 15:50:00,24.06,24.1,24.03,24.09,412868.0,24.06,24.1,24.03,24.09,412868.0
2020-01-15 09:30:00,24.03,24.14,24.03,24.13,87780.0,24.03,24.14,24.03,24.13,87780.0
2020-01-15 09:40:00,24.13,24.21,24.13,24.19,61224.0,24.13,24.21,24.13,24.19,61224.0
2020-01-15 09:50:00,24.18,24.28,24.17,24.27,106012.0,24.18,24.28,24.17,24.27,106012.0
2020-01-15 10:00:00,24.27,24.29,24.21,24.25,92828.0,24.27,24.29,24.21,24.25,92828.0
2020-01-15 10:10:00,24.24,24.24,24.18,24.18,66000.0,24.24,24.24,24.18,24.18,66000.0
2020-01-15 10:20:00,24.18,24.2,24.17,24.19,40640.0,24.18,24.2,24.17,24.19,40640.0
2020-01-15 10:30:00,24.2,24.24,24.2,24.22,65588.0,24.2,24.24,24.2,24.22,65588.0
2020-01-15 10:40:00,24.22,24.25,24.18,24.18,79332.0,24.22,24.25,24.18,24.18,79332.0
2020-01-15 10:50:00,24.18,24.18,24.11,24.12,72264.0,24.18,24.18,24.11,24.12,72264.0
2020-01-15 11:00:00,24.11,24.11,24.02,24.02,108364.0,24.11,24.11,24.02,24.02,108364.0
2020-01-15 11:10:00,24.02,24.05,23.99,24.04,64088.0,24.02,24.05,23.99,24.04,64088.0
2020-01-15 11:20:00,24.04,24.06,24.02,24.02,51388.0,24.04,24.06,24.02,24.02,51388.0
2020-01-15 11:30:00,24.03,24.07,24.02,24.07,54236.0,24.03,24.07,24.02,24.07,54236.0
2020-01-15 11:40:00,24.07,24.08,24.04,24.08,41152.0,24.07,24.08,24.04,24.08,41152.0
2020-01-15 11:50:00,24.08,24.11,24.08,24.1,61748.0,24.08,24.11,24.08,24.1,61748.0
2020-01-15 12:00:00,24.1,24.15,24.1,24.14,68380.0,24.1,24.15,24.1,24.14,68380.0
2020-01-15 12:10:00,24.14,24.17,24.14,24.15,85440.0,24.14,24.17,24.14,24.15,85440.0
2020-01-15 12:20:00,24.15,24.18,24.15,24.17,37668.0,24.15,24.18,24.15,24.17,37668.0
2020-01-15 12:30:00,24.16,24.18,24.14,24.17,44532.0,24.16,24.18,24.14,24.17,44532.0
2020-01-15 12:40:00,24.18,24.19,24.13,24.14,76852.0,24.18,24.19,24.13,24.14,76852.0
2020-01-15 12:50:00,24.14,24.14,24.12,24.14,36804.0,24.14,24.14,24.12,24.14,36804.0
2020-01-15 13:00:00,24.14,24.15,24.11,24.12,39940.0,24.14,24.15,24.11,24.12,39940.0
2020-01-15 13:10:00,24.13,24.14,24.11,24.13,47084.0,24.13,24.14,24.11,24.13,47084.0
2020-01-15 13:20:00,24.13,24.13,24.1,24.11,76172.0,24.13,24.13,24.1,24.11,76172.0
2020-01-15 13:30:00,24.11,24.14,24.1,24.13,60176.0,24.11,24.14,24.1,24.13,60176.0
2020-01-15 13:40:00,24.13,24.14,24.13,24.13,46728.0,24.13,24.14,24.13,24.13,46728.0
2020-01-15 13:50:00,24.13,24.15,24.13,24.15,91700.0,24.13,24.15,24.13,24.15,91700.0
2020-01-15 14:00:00,24.16,24.19,24.15,24.18,42036.0,24.16,24.19,24.15,24.18,42036.0
2020-01-15 14:10:00,24.18,24.22,24.18,24.21,33980.0,24.18,24.22,24.18,24.21,33980.0
2020-01-15 14:20:00,24.22,24.23,24.2,24.23,37464.0,24.22,24.23,24.2,24.23,37464.0
2020-01-15 14:30:00,24.23,24.25,24.19,24.24,95604.0,24.23,24.25,24.19,24.24,95604.0
2020-01-15 14:40:00,24.24,24.24,24.18,24.18,117552.0,24.24,24.24,24.18,24.18,117552.0
2020-01-15 14:50:00,24.18,24.2,24.16,24.16,102796.0,24.18,24.2,24.16,24.16,102796.0
2020-01-15 15:00:00,24.16,24.16,24.14,24.14,66140.0,24.16,24.16,24.14,24.14,66140.0
2020-01-15 15:10:00,24.13,24.17,24.11,24.15,122116.0,24.13,24.17,24.11,24.15,122116.0
2020-01-15 15:20:00,24.14,24.16,24.12,24.14,67448.0,24.14,24.16,24.12,24.14,67448.0
2020-01-15 15:30:00,24.14,24.17,24.13,24.15,130688.0,24.14,24.17,24.13,24.15,130688.0
2020-01-15 15:40:00,24.15,24.16,24.14,24.16,114324.0,24.15,24.16,24.14,24.16,114324.0
2020-01-15 15:50:00,24.16,24.17,24.15,24.17,307920.0,24.16,24.17,24.15,24.17,307920.0
2020-01-16 09:30:00,24.32,24.34,24.19,24.19,77808.0,24.32,24.34,24.19,24.19,77808.0
2020-01-16 09:40:00,24.22,24.24,24.18,24.18,42272.0,24.22,24.24,24.18,24.18,42272.0
2020-01-16 09:50:00,24.19,24.29,24.18,24.24,42560.0,24.19,24.29,24.18,24.24,42560.0
2020-01-16 10:00:00,24.25,24.27,24.21,24.25,63236.0,24.25,24.27,24.21,24.25,63236.0
2020-01-16 10:10:00,24.26,24.3,24.24,24.28,40812.0,24.26,24.3,24.24,24.28,40812.0
2020-01-16 10:20:00,24.27,24.27,24.19,24.22,47432.0,24.27,24.27,24.19,24.22,47432.0
2020-01-16 10:30:00,24.24,24.25,24.22,24.22,32364.0,24.24,24.25,24.22,24.22,32364.0
2020-01-16 10:40:00,24.23,24.25,24.2,24.22,42884.0,24.23,24.25,24.2,24.22,42884.0
2020-01-16 10:50:00,24.22,24.22,24.17,24.19,49716.0,24.22,24.22,24.17,24.19,49716.0
2020-01-16 11:00:00,24.19,24.21,24.18,24.2,25508.0,24.19,24.21,24.18,24.2,25508.0
2020-01-16 11:10:00,24.2,24.2,24.15,24.17,33360.0,24.2,24.2,24.15,24.17,33360.0
2020-01-16 11:20:00,24.16,24.19,24.14,24.19,22956.0,24.16,24.19,24.14,24.19,22956.0
2020-01-16 11:30:00,24.18,24.18,24.15,24.16,30960.0,24.18,24.18,24.15,24.16,30960.0
2020-01-16 11:40:00,24.16,24.16,24.13,24.13,37392.0,24.16,24.16,24.13,24.13,37392.0
2020-01-16 11:50:00,24.13,24.17,24.13,24.15,16040.0,24.13,24.17,24.13,24.15,16040.0
2020-01-16 12:00:00,24.16,24.19,24.15,24.19,100408.0,24.16,24.19,24.15,24.19,100408.0
2020-01-16 12:10:00,24.19,24.2,24.15,24.18,72452.0,24.19,24.2,24.15,24.18,72452.0
2020-01-16 12:20:00,24.18,24.18,24.16,24.17,26016.0,24.18,24.18,24.16,24.17,26016.0
2020-01-16 12:30:00,24.17,24.2,24.17,24.2,41936.0,24.17,24.2,24.17,24.2,41936.0
2020-01-16 12:40:00,24.19,24.23,24.19,24.21,34756.0,24.19,24.23,24.19,24.21,34756.0
2020-01-16 12:50:00,24.21,24.23,24.21,24.22,21000.0,24.21,24.23,24.21,24.22,21000.0
2020-01-16 13:00:00,24.22,24.24,24.22,24.23,12992.0,24.22,24.24,24.22,24.23,12992.0
2020-01-16 13:10:00,24.23,24.25,24.23,24.24,33400.0,24.23,24.25,24.23,24.24,33400.0
2020-01-16 13:20:00,24.23,24.24,24.22,24.23,25840.0,24.23,24.24,24.22,24.23,25840.0
2020-01-16 13:30:00,24.23,24.27,24.22,24.26,64796.0,24.23,24.27,24.22,24.26,64796.0
2020-01-16 13:40:00,24.26,24.26,24.24,24.24,23308.0,24.26,24.26,24.24,24.24,23308.0
2020-01-16 13:50:00,24.23,24.23,24.18,24.19,72100.0,24.23,24.23,24.18,24.19,72100.0
2020-01-16 14:00:00,24.19,24.21,24.18,24.2,38324.0,24.19,24.21,24.18,24.2,38324.0
2020-01-16 14:10:00,24.2,24.23,24.2,24.22,22084.0,24.2,24.23,24.2,24.22,22084.0
2020-01-16 14:20:00,24.21,24.24,24.21,24.24,41780.0,24.21,24.24,24.21,24.24,41780.0
2020-01-16 14:30:00,24.24,24.25,24.2,24.2,44160.0,24.24,24.25,24.2,24.2,44160.0
2020-01-16 14:40:00,24.19,24.2,24.18,24.2,59068.0,24.19,24.2,24.18,24.2,59068.0
2020-01-16 14:50:00,24.19,24.19,24.17,24.17,61340.0,24.19,24.19,24.17,24.17,61340.0
2020-01-16 15:00:00,24.17,24.19,24.17,24.19,27420.0,24.17,24.19,24.17,24.19,27420.0
2020-01-16 15:10:00,24.19,24.22,24.19,24.22,30116.0,24.19,24.22,24.19,24.22,30116.0
2020-01-16 15:20:00,24.22,24.23,24.21,24.22,33852.0,24.22,24.23,24.21,24.22,33852.0
2020-01-16 15:30:00,24.22,24.27,24.22,24.24,76536.0,24.22,24.27,24.22,24.24,76536.0
2020-01-16 15:40:00,24.24,24.27,24.23,24.27,73912.0,24.24,24.27,24.23,24.27,73912.0
2020-01-16 15:50:00,24.27,24.31,24.26,24.3,358272.0,24.27,24.31,24.26,24.3,358272.0
2020-01-17 09:30:00,24.33,24.33,24.04,24.05,569612.0,24.33,24.33,24.04,24.05,569612.0
2020-01-17 09:40:00,24.03,24.05,23.88,23.89,183268.0,24.03,24.05,23.88,23.89,183268.0
2020-01-17 09:50:00,23.89,23.92,23.82,23.91,282700.0,23.89,23.92,23.82,23.91,282700.0
2020-01-17 10:00:00,23.9,23.95,23.84,23.9,238092.0,23.9,23.95,23.84,23.9,238092.0
2020-01-17 10:10:00,23.9,23.93,23.86,23.93,126524.0,23.9,23.93,23.86,23.93,126524.0
2020-01-17 10:20:00,23.92,23.93,23.88,23.91,152752.0,23.92,23.93,23.88,23.91,152752.0
2020-01-17 10:30:00,23.9,23.91,23.8,23.85,217144.0,23.9,23.91,23.8,23.85,217144.0
2020-01-17 10:40:00,23.86,23.86,23.78,23.81,191256.0,23.86,23.86,23.78,23.81,191256.0
2020-01-17 10:50:00,23.81,24.0,23.8,24.0,716344.0,23.81,24.0,23.8,24.0,716344.0
2020-01-17 11:00:00,24.02,24.13,23.99,24.11,1587568.0,24.02,24.13,23.99,24.11,1587568.0
2020-01-17 11:10:00,24.12,24.18,24.1,24.17,169412.0,24.12,24.18,24.1,24.17,169412.0
2020-01-17 11:20:00,24.17,24.18,24.11,24.14,159400.0,24.17,24.18,24.11,24.14,159400.0
2020-01-17 11:30:00,24.14,24.14,24.11,24.12,98688.0,24.14,24.14,24.11,24.12,98688.0
2020-01-17 11:40:00,24.13,24.14,24.12,24.12,168088.0,24.13,24.14,24.12,24.12,168088.0
2020-01-17 11:50:00,24.13,24.2,24.13,24.2,78088.0,24.13,24.2,24.13,24.2,78088.0
2020-01-17 12:00:00,24.19,24.23,24.19,24.22,65032.0,24.19,24.23,24.19,24.22,65032.0
2020-01-17 12:10:00,24.24,24.3,24.24,24.3,63776.0,24.24,24.3,24.24,24.3,63776.0
2020-01-17 12:20:00,24.29,24.31,24.28,24.29,62012.0,24.29,24.31,24.28,24.29,62012.0
2020-01-17 12:30:00,24.29,24.3,24.24,24.25,67176.0,24.29,24.3,24.24,24.25,67176.0
2020-01-17 12:40:00,24.25,24.28,24.22,24.28,59292.0,24.25,24.28,24.22,24.28,59292.0
2020-01-17 12:50:00,24.27,24.28,24.25,24.26,43432.0,24.27,24.28,24.25,24.26,43432.0
2020-01-17 13:00:00,24.26,24.28,24.25,24.27,41316.0,24.26,24.28,24.25,24.27,41316.0
2020-01-17 13:10:00,24.26,24.28,24.26,24.27,63884.0,24.26,24.28,24.26,24.27,63884.0
2020-01-17 13:20:00,24.27,24.33,24.27,24.3,84932.0,24.27,24.33,24.27,24.3,84932.0
2020-01-17 13:30:00,24.3,24.31,24.28,24.29,36452.0,24.3,24.31,24.28,24.29,36452.0
2020-01-17 13:40:00,24.3,24.3,24.27,24.29,54816.0,24.3,24.3,24.27,24.29,54816.0
2020-01-17 13:50:00,24.29,24.31,24.27,24.27,77644.0,24.29,24.31,24.27,24.27,77644.0
2020-01-17 14:00:00,24.26,24.27,24.22,24.25,133372.0,24.26,24.27,24.22,24.25,133372.0
2020-01-17 14:10:00,24.25,24.26,24.22,24.25,185804.0,24.25,24.26,24.22,24.25,185804.0
2020-01-17 14:20:00,24.25,24.27,24.24,24.25,70812.0,24.25,24.27,24.24,24.25,70812.0
2020-01-17 14:30:00,24.25,24.27,24.25,24.26,90512.0,24.25,24.27,24.25,24.26,90512.0
2020-01-17 14:40:00,24.25,24.27,24.22,24.23,87180.0,24.25,24.27,24.22,24.23,87180.0
2020-01-17 14:50:00,24.23,24.29,24.22,24.28,59348.0,24.23,24.29,24.22,24.28,59348.0
2020-01-17 15:00:00,24.28,24.29,24.24,24.25,40104.0,24.28,24.29,24.24,24.25,40104.0
2020-01-17 15:10:00,24.25,24.27,24.24,24.25,68004.0,24.25,24.27,24.24,24.25,68004.0
2020-01-17 15:20:00,24.24,24.27,24.23,24.26,65648.0,24.24,24.27,24.23,24.26,65648.0
2020-01-17 15:30:00,24.26,24.27,24.21,24.21,86348.0,24.26,24.27,24.21,24.21,86348.0
2020-01-17 15:40:00,24.22,24.24,24.22,24.24,89524.0,24.22,24.24,24.22,24.24,89524.0
2020-01-17 15:50:00,24.27,24.3,24.24,24.28,525172.0,24.27,24.3,24.24,24.28,525172.0
2020-01-21 09:30:00,24.2,24.37,24.2,24.35,179204.0,24.2,24.37,24.2,24.35,179204.0
2020-01-21 09:40:00,24.34,24.36,24.28,24.36,65432.0,24.34,24.36,24.28,24.36,65432.0
2020-01-21 09:50:00,24.35,24.42,24.33,24.41,66232.0,24.35,24.42,24.33,24.41,66232.0
2020-01-21 10:00:00,24.4,24.55,24.4,24.51,129196.0,24.4,24.55,24.4,24.51,129196.0
2020-01-21 10:10:00,24.51,24.56,24.48,24.5,93184.0,24.51,24.56,24.48,24.5,93184.0
2020-01-21 10:20:00,24.51,24.58,24.5,24.57,46072.0,24.51,24.58,24.5,24.57,46072.0
2020-01-21 10:30:00,24.58,24.58,24.54,24.55,42260.0,24.58,24.58,24.54,24.55,42260.0
2020-01-21 10:40:00,24.55,24.56,24.51,24.54,46812.0,24.55,24.56,24.51,24.54,46812.0
2020-01-21 10:50:00,24.55,24.57,24.5,24.56,51800.0,24.55,24.57,24.5,24.56,51800.0
2020-01-21 11:00:00,24.57,24.61,24.56,24.61,93824.0,24.57,24.61,24.56,24.61,93824.0
2020-01-21 11:10:00,24.61,24.64,24.6,24.61,57072.0,24.61,24.64,24.6,24.61,57072.0
2020-01-21 11:20:00,24.61,24.66,24.59,24.61,82228.0,24.61,24.66,24.59,24.61,82228.0
2020-01-21 11:30:00,24.61,24.61,24.58,24.6,28040.0,24.61,24.61,24.58,24.6,28040.0
2020-01-21 11:40:00,24.59,24.6,24.57,24.59,34680.0,24.59,24.6,24.57,24.59,34680.0
2020-01-21 11:50:00,24.58,24.58,24.56,24.57,25540.0,24.58,24.58,24.56,24.57,25540.0
2020-01-21 12:00:00,24.56,24.59,24.55,24.55,49848.0,24.56,24.59,24.55,24.55,49848.0
2020-01-21 12:10:00,24.55,24.56,24.53,24.54,30104.0,24.55,24.56,24.53,24.54,30104.0
2020-01-21 12:20:00,24.54,24.55,24.52,24.52,29544.0,24.54,24.55,24.52,24.52,29544.0
2020-01-21 12:30:00,24.53,24.57,24.52,24.55,41348.0,24.53,24.57,24.52,24.55,41348.0
2020-01-21 12:40:00,24.56,24.58,24.54,24.57,29664.0,24.56,24.58,24.54,24.57,29664.0
2020-01-21 12:50:00,24.57,24.58,24.55,24.56,20348.0,24.57,24.58,24.55,24.56,20348.0
2020-01-21 13:00:00,24.55,24.55,24.51,24.52,44936.0,24.55,24.55,24.51,24.52,44936.0
2020-01-21 13:10:00,24.52,24.54,24.5,24.53,192568.0,24.52,24.54,24.5,24.53,192568.0
2020-01-21 13:20:00,24.53,24.53,24.5,24.53,112236.0,24.53,24.53,24.5,24.53,112236.0
2020-01-21 13:30:00,24.52,24.53,24.46,24.46,65024.0,24.52,24.53,24.46,24.46,65024.0
2020-01-21 13:40:00,24.47,24.52,24.46,24.5,105260.0,24.47,24.52,24.46,24.5,105260.0
2020-01-21 13:50:00,24.51,24.55,24.5,24.52,119532.0,24.51,24.55,24.5,24.52,119532.0
2020-01-21 14:00:00,24.52,24.53,24.49,24.53,43080.0,24.52,24.53,24.49,24.53,43080.0
2020-01-21 14:10:00,24.53,24.6,24.52,24.59,170380.0,24.53,24.6,24.52,24.59,170380.0
2020-01-21 14:20:00,24.59,24.59,24.55,24.56,44148.0,24.59,24.59,24.55,24.56,44148.0
2020-01-21 14:30:00,24.56,24.57,24.54,24.56,122008.0,24.56,24.57,24.54,24.56,122008.0
2020-01-21 14:40:00,24.57,24.59,24.56,24.59,97392.0,24.57,24.59,24.56,24.59,97392.0
2020-01-21 14:50:00,24.59,24.67,24.58,24.66,54908.0,24.59,24.67,24.58,24.66,54908.0
2020-01-21 15:00:00,24.66,24.7,24.66,24.7,81600.0,24.66,24.7,24.66,24.7,81600.0
2020-01-21 15:10:00,24.7,24.72,24.7,24.7,87944.0,24.7,24.72,24.7,24.7,87944.0
2020-01-21 15:20:00,24.69,24.74,24.68,24.74,154880.0,24.69,24.74,24.68,24.74,154880.0
2020-01-21 15:30:00,24.74,24.76,24.66,24.67,168096.0,24.74,24.76,24.66,24.67,168096.0
2020-01-21 15:40:00,24.67,24.69,24.64,24.64,140492.0,24.67,24.69,24.64,24.64,140492.0
2020-01-21 15:50:00,24.64,24.67,24.62,24.65,278220.0,24.64,24.67,24.62,24.65,278220.0
2020-01-22 09:30:00,24.78,24.92,24.75,24.91,121568.0,24.78,24.92,24.75,24.91,121568.0
2020-01-22 09:40:00,24.92,24.96,24.91,24.92,89532.0,24.92,24.96,24.91,24.92,89532.0
2020-01-22 09:50:00,24.92,24.99,24.89,24.97,61916.0,24.92,24.99,24.89,24.97,61916.0
2020-01-22 10:00:00,24.97,25.04,24.95,25.02,97460.0,24.97,25.04,24.95,25.02,97460.0
2020-01-22 10:10:00,25.03,25.09,25.01,25.01,108484.0,25.03,25.09,25.01,25.01,108484.0
2020-01-22 10:20:00,25.01,25.08,24.99,25.06,162420.0,25.01,25.08,24.99,25.06,162420.0
2020-01-22 10:30:00,25.05,25.06,25.01,25.04,74184.0,25.05,25.06,25.01,25.04,74184.0
2020-01-22 10:40:00,25.04,25.08,25.01,25.01,92984.0,25.04,25.08,25.01,25.01,92984.0
2020-01-22 10:50:00,25.01,25.05,24.97,24.98,100020.0,25.01,25.05,24.97,24.98,100020.0
2020-01-22 11:00:00,24.98,25.0,24.97,24.98,114552.0,24.98,25.0,24.97,24.98,114552.0
2020-01-22 11:10:00,24.98,24.98,24.91,24.94,111272.0,24.98,24.98,24.91,24.94,111272.0
2020-01-22 11:20:00,24.94,24.98,24.93,24.97,78036.0,24.94,24.98,24.93,24.97,78036.0
2020-01-22 11:30:00,24.97,25.0,24.94,24.96,38488.0,24.97,25.0,24.94,24.96,38488.0
2020-01-22 11:40:00,24.96,24.97,24.92,24.94,69072.0,24.96,24.97,24.92,24.94,69072.0
2020-01-22 11:50:00,24.93,24.94,24.9,24.93,164032.0,24.93,24.94,24.9,24.93,164032.0
2020-01-22 12:00:00,24.94,24.95,24.92,24.94,73984.0,24.94,24.95,24.92,24.94,73984.0
2020-01-22 12:10:00,24.94,24.95,24.92,24.93,52664.0,24.94,24.95,24.92,24.93,52664.0
2020-01-22 12:20:00,24.93,24.93,24.88,24.93,59392.0,24.93,24.93,24.88,24.93,59392.0
2020-01-22 12:30:00,24.93,24.98,24.93,24.96,52664.0,24.93,24.98,24.93,24.96,52664.0
2020-01-22 12:40:00,24.96,24.99,24.95,24.96,51092.0,24.96,24.99,24.95,24.96,51092.0
2020-01-22 12:50:00,24.97,25.0,24.96,24.99,119180.0,24.97,25.0,24.96,24.99,119180.0
2020-01-22 13:00:00,24.99,25.0,24.97,24.98,44208.0,24.99,25.0,24.97,24.98,44208.0
2020-01-22 13:10:00,24.97,25.0,24.97,24.99,79840.0,24.97,25.0,24.97,24.99,79840.0
2020-01-22 13:20:00,24.99,25.0,24.98,24.99,45532.0,24.99,25.0,24.98,24.99,45532.0
2020-01-22 13:30:00,24.99,25.0,24.97,24.98,31592.0,24.99,25.0,24.97,24.98,31592.0
2020-01-22 13:40:00,24.98,24.99,24.98,24.98,36600.0,24.98,24.99,24.98,24.98,36600.0
2020-01-22 13:50:00,24.98,24.98,24.96,24.98,58680.0,24.98,24.98,24.96,24.98,58680.0
2020-01-22 14:00:00,24.98,25.0,24.97,24.98,58880.0,24.98,25.0,24.97,24.98,58880.0
2020-01-22 14:10:00,24.98,24.99,24.97,24.97,122788.0,24.98,24.99,24.97,24.97,122788.0
2020-01-22 14:20:00,24.97,24.98,24.95,24.96,45784.0,24.97,24.98,24.95,24.96,45784.0
2020-01-22 14:30:00,24.96,24.97,24.95,24.96,65832.0,24.96,24.97,24.95,24.96,65832.0
2020-01-22 14:40:00,24.96,24.96,24.92,24.93,68312.0,24.96,24.96,24.92,24.93,68312.0
2020-01-22 14:50:00,24.93,24.95,24.93,24.93,54408.0,24.93,24.95,24.93,24.93,54408.0
2020-01-22 15:00:00,24.93,24.94,24.89,24.91,166080.0,24.93,24.94,24.89,24.91,166080.0
2020-01-22 15:10:00,24.91,24.91,24.86,24.87,125996.0,24.91,24.91,24.86,24.87,125996.0
2020-01-22 15:20:00,24.87,24.89,24.85,24.87,123244.0,24.87,24.89,24.85,24.87,123244.0
2020-01-22 15:30:00,24.87,24.92,24.87,24.88,134920.0,24.87,24.92,24.87,24.88,134920.0
2020-01-22 15:40:00,24.88,24.94,24.87,24.94,213132.0,24.88,24.94,24.87,24.94,213132.0
2020-01-22 15:50:00,24.93,24.93,24.89,24.92,419132.0,24.93,24.93,24.89,24.92,419132.0
2020-01-23 09:30:00,24.8,24.87,24.77,24.84,129836.0,24.8,24.87,24.77,24.84,129836.0
2020-01-23 09:40:00,24.84,24.93,24.8,24.81,66608.0,24.84,24.93,24.8,24.81,66608.0
2020-01-23 09:50:00,24.81,24.91,24.81,24.91,21812.0,24.81,24.91,24.81,24.91,21812.0
2020-01-23 10:00:00,24.9,24.94,24.87,24.92,68500.0,24.9,24.94,24.87,24.92,68500.0
2020-01-23 10:10:00,24.92,24.93,24.89,24.91,51248.0,24.92,24.93,24.89,24.91,51248.0
2020-01-23 10:20:00,24.89,24.96,24.87,24.96,59088.0,24.89,24.96,24.87,24.96,59088.0
2020-01-23 10:30:00,24.96,24.96,24.92,24.93,78856.0,24.96,24.96,24.92,24.93,78856.0
2020-01-23 10:40:00,24.93,24.96,24.9,24.91,31908.0,24.93,24.96,24.9,24.91,31908.0
2020-01-23 10:50:00,24.91,24.92,24.88,24.9,30580.0,24.91,24.92,24.88,24.9,30580.0
2020-01-23 11:00:00,24.89,24.9,24.85,24.85,36772.0,24.89,24.9,24.85,24.85,36772.0
2020-01-23 11:10:00,24.85,24.89,24.83,24.88,35432.0,24.85,24.89,24.83,24.88,35432.0
2020-01-23 11:20:00,24.87,24.88,24.85,24.86,21236.0,24.87,24.88,24.85,24.86,21236.0
2020-01-23 11:30:00,24.86,24.88,24.86,24.88,36528.0,24.86,24.88,24.86,24.88,36528.0
2020-01-23 11:40:00,24.88,24.88,24.84,24.84,38860.0,24.88,24.88,24.84,24.84,38860.0
2020-01-23 11:50:00,24.84,24.89,24.83,24.88,38132.0,24.84,24.89,24.83,24.88,38132.0
2020-01-23 12:00:00,24.89,24.9,24.87,24.89,16372.0,24.89,24.9,24.87,24.89,16372.0
2020-01-23 12:10:00,24.89,24.9,24.88,24.89,26232.0,24.89,24.9,24.88,24.89,26232.0
2020-01-23 12:20:00,24.89,24.92,24.88,24.92,25696.0,24.89,24.92,24.88,24.92,25696.0
2020-01-23 12:30:00,24.92,24.93,24.89,24.89,18220.0,24.92,24.93,24.89,24.89,18220.0
2020-01-23 12:40:00,24.89,24.89,24.86,24.86,12152.0,24.89,24.89,24.86,24.86,12152.0
2020-01-23 12:50:00,24.87,24.89,24.86,24.86,23980.0,24.87,24.89,24.86,24.86,23980.0
2020-01-23 13:00:00,24.86,24.86,24.84,24.85,20416.0,24.86,24.86,24.84,24.85,20416.0
2020-01-23 13:10:00,24.85,24.86,24.85,24.86,27404.0,24.85,24.86,24.85,24.86,27404.0
2020-01-23 13:20:00,24.86,24.93,24.86,24.9,24940.0,24.86,24.93,24.86,24.9,24940.0
2020-01-23 13:30:00,24.89,24.9,24.88,24.89,14752.0,24.89,24.9,24.88,24.89,14752.0
2020-01-23 13:40:00,24.89,24.92,24.89,24.92,19156.0,24.89,24.92,24.89,24.92,19156.0
2020-01-23 13:50:00,24.92,24.93,24.9,24.91,19476.0,24.92,24.93,24.9,24.91,19476.0
2020-01-23 14:00:00,24.91,24.93,24.9,24.93,22676.0,24.91,24.93,24.9,24.93,22676.0
2020-01-23 14:10:00,24.93,24.97,24.93,24.96,22172.0,24.93,24.97,24.93,24.96,22172.0
2020-01-23 14:20:00,24.96,24.97,24.93,24.93,28488.0,24.96,24.97,24.93,24.93,28488.0
2020-01-23 14:30:00,24.93,24.95,24.93,24.93,37028.0,24.93,24.95,24.93,24.93,37028.0
2020-01-23 14:40:00,24.93,24.94,24.89,24.91,51224.0,24.93,24.94,24.89,24.91,51224.0
2020-01-23 14:50:00,24.92,24.93,24.91,24.92,23420.0,24.92,24.93,24.91,24.92,23420.0
2020-01-23 15:00:00,24.92,24.93,24.9,24.91,51288.0,24.92,24.93,24.9,24.91,51288.0
2020-01-23 15:10:00,24.91,24.92,24.91,24.91,54992.0,24.91,24.92,24.91,24.91,54992.0
2020-01-23 15:20:00,24.92,24.94,24.92,24.93,59036.0,24.92,24.94,24.92,24.93,59036.0
2020-01-23 15:30:00,24.93,24.99,24.93,24.96,73728.0,24.93,24.99,24.93,24.96,73728.0
2020-01-23 15:40:00,24.96,25.0,24.93,24.99,110808.0,24.96,25.0,24.93,24.99,110808.0
2020-01-23 15:50:00,24.99,25.0,24.96,24.98,222436.0,24.99,25.0,24.96,24.98,222436.0
2020-01-24 09:30:00,25.06,25.16,25.04,25.09,98872.0,25.06,25.16,25.04,25.09,98872.0
2020-01-24 09:40:00,25.1,25.17,25.09,25.11,61244.0,25.1,25.17,25.09,25.11,61244.0
2020-01-24 09:50:00,25.13,25.18,25.12,25.16,39424.0,25.13,25.18,25.12,25.16,39424.0
2020-01-24 10:00:00,25.17,25.21,25.15,25.19,37204.0,25.17,25.21,25.15,25.19,37204.0
2020-01-24 10:10:00,25.17,25.28,25.17,25.23,61692.0,25.17,25.28,25.17,25.23,61692.0
2020-01-24 10:20:00,25.22,25.22,25.17,25.19,42432.0,25.22,25.22,25.17,25.19,42432.0
2020-01-24 10:30:00,25.18,25.23,25.13,25.23,85308.0,25.18,25.23,25.13,25.23,85308.0
2020-01-24 10:40:00,25.22,25.23,25.15,25.17,47032.0,25.22,25.23,25.15,25.17,47032.0
2020-01-24 10:50:00,25.17,25.2,25.14,25.19,39636.0,25.17,25.2,25.14,25.19,39636.0
2020-01-24 11:00:00,25.2,25.25,25.17,25.25,76404.0,25.2,25.25,25.17,25.25,76404.0
2020-01-24 11:10:00,25.25,25.25,25.16,25.18,61840.0,25.25,25.25,25.16,25.18,61840.0
2020-01-24 11:20:00,25.21,25.21,25.13,25.17,48796.0,25.21,25.21,25.13,25.17,48796.0
2020-01-24 11:30:00,25.18,25.2,25.15,25.2,32124.0,25.18,25.2,25.15,25.2,32124.0
2020-01-24 11:40:00,25.19,25.2,25.16,25.18,28764.0,25.19,25.2,25.16,25.18,28764.0
2020-01-24 11:50:00,25.18,25.2,25.14,25.16,35040.0,25.18,25.2,25.14,25.16,35040.0
2020-01-24 12:00:00,25.16,25.18,25.13,25.15,60668.0,25.16,25.18,25.13,25.15,60668.0
2020-01-24 12:10:00,25.13,25.15,25.08,25.08,47916.0,25.13,25.15,25.08,25.08,47916.0
2020-01-24 12:20:00,25.09,25.14,25.08,25.12,26860.0,25.09,25.14,25.08,25.12,26860.0
2020-01-24 12:30:00,25.11,25.16,25.1,25.16,29460.0,25.11,25.16,25.1,25.16,29460.0
2020-01-24 12:40:00,25.17,25.18,25.15,25.18,30216.0,25.17,25.18,25.15,25.18,30216.0
2020-01-24 12:50:00,25.17,25.2,25.16,25.17,31224.0,25.17,25.2,25.16,25.17,31224.0
2020-01-24 13:00:00,25.16,25.16,25.1,25.13,32172.0,25.16,25.16,25.1,25.13,32172.0
2020-01-24 13:10:00,25.13,25.14,25.1,25.13,24364.0,25.13,25.14,25.1,25.13,24364.0
2020-01-24 13:20:00,25.13,25.17,25.11,25.14,61564.0,25.13,25.17,25.11,25.14,61564.0
2020-01-24 13:30:00,25.13,25.13,25.07,25.09,42016.0,25.13,25.13,25.07,25.09,42016.0
2020-01-24 13:40:00,25.08,25.09,25.02,25.02,43444.0,25.08,25.09,25.02,25.02,43444.0
2020-01-24 13:50:00,25.03,25.04,24.98,25.02,67080.0,25.03,25.04,24.98,25.02,67080.0
2020-01-24 14:00:00,25.0,25.04,25.0,25.04,42836.0,25.0,25.04,25.0,25.04,42836.0
2020-01-24 14:10:00,25.03,25.04,24.98,24.98,35696.0,25.03,25.04,24.98,24.98,35696.0
2020-01-24 14:20:00,24.99,24.99,24.93,24.95,70164.0,24.99,24.99,24.93,24.95,70164.0
2020-01-24 14:30:00,24.96,25.01,24.96,25.0,24836.0,24.96,25.01,24.96,25.0,24836.0
2020-01-24 14:40:00,25.0,25.01,24.96,25.0,41612.0,25.0,25.01,24.96,25.0,41612.0
2020-01-24 14:50:00,24.99,25.08,24.99,25.08,34604.0,24.99,25.08,24.99,25.08,34604.0
2020-01-24 15:00:00,25.06,25.1,25.05,25.09,27360.0,25.06,25.1,25.05,25.09,27360.0
2020-01-24 15:10:00,25.09,25.13,25.07,25.13,53500.0,25.09,25.13,25.07,25.13,53500.0
2020-01-24 15:20:00,25.11,25.13,25.09,25.1,38220.0,25.11,25.13,25.09,25.1,38220.0
2020-01-24 15:30:00,25.1,25.1,25.03,25.05,71884.0,25.1,25.1,25.03,25.05,71884.0
2020-01-24 15:40:00,25.04,25.07,25.02,25.05,103172.0,25.04,25.07,25.02,25.05,103172.0
2020-01-24 15:50:00,25.04,25.1,25.02,25.07,180692.0,25.04,25.1,25.02,25.07,180692.0
2020-01-27 09:30:00,24.43,24.68,24.29,24.61,288724.0,24.43,24.68,24.29,24.61,288724.0
2020-01-27 09:40:00,24.65,24.79,24.63,24.76,104188.0,24.65,24.79,24.63,24.76,104188.0
2020-01-27 09:50:00,24.78,24.88,24.78,24.88,163840.0,24.78,24.88,24.78,24.88,163840.0
2020-01-27 10:00:00,24.86,24.88,24.82,24.88,65304.0,24.86,24.88,24.82,24.88,65304.0
2020-01-27 10:10:00,24.87,24.9,24.82,24.82,54512.0,24.87,24.9,24.82,24.82,54512.0
2020-01-27 10:20:00,24.82,24.92,24.8,24.85,58544.0,24.82,24.92,24.8,24.85,58544.0
2020-01-27 10:30:00,24.85,24.9,24.84,24.87,40408.0,24.85,24.9,24.84,24.87,40408.0
2020-01-27 10:40:00,24.88,24.88,24.81,24.84,40264.0,24.88,24.88,24.81,24.84,40264.0
2020-01-27 10:50:00,24.83,24.85,24.78,24.82,42560.0,24.83,24.85,24.78,24.82,42560.0
2020-01-27 11:00:00,24.82,24.85,24.8,24.8,52852.0,24.82,24.85,24.8,24.8,52852.0
2020-01-27 11:10:00,24.8,24.82,24.78,24.81,27612.0,24.8,24.82,24.78,24.81,27612.0
2020-01-27 11:20:00,24.8,24.87,24.8,24.86,19044.0,24.8,24.87,24.8,24.86,19044.0
2020-01-27 11:30:00,24.87,24.93,24.86,24.92,29492.0,24.87,24.93,24.86,24.92,29492.0
2020-01-27 11:40:00,24.92,24.95,24.92,24.93,21376.0,24.92,24.95,24.92,24.93,21376.0
2020-01-27 11:50:00,24.94,24.96,24.93,24.94,68024.0,24.94,24.96,24.93,24.94,68024.0
2020-01-27 12:00:00,24.93,24.96,24.92,24.95,27000.0,24.93,24.96,24.92,24.95,27000.0
2020-01-27 12:10:00,24.96,24.98,24.96,24.96,34228.0,24.96,24.98,24.96,24.96,34228.0
2020-01-27 12:20:00,24.97,24.98,24.93,24.96,41840.0,24.97,24.98,24.93,24.96,41840.0
2020-01-27 12:30:00,24.97,25.0,24.96,24.97,29636.0,24.97,25.0,24.96,24.97,29636.0
2020-01-27 12:40:00,24.97,24.97,24.94,24.95,34368.0,24.97,24.97,24.94,24.95,34368.0
2020-01-27 12:50:00,24.95,24.96,24.88,24.91,32180.0,24.95,24.96,24.88,24.91,32180.0
2020-01-27 13:00:00,24.91,24.92,24.89,24.9,38632.0,24.91,24.92,24.89,24.9,38632.0
2020-01-27 13:10:00,24.9,24.95,24.88,24.94,29216.0,24.9,24.95,24.88,24.94,29216.0
2020-01-27 13:20:00,24.94,24.97,24.91,24.94,33676.0,24.94,24.97,24.91,24.94,33676.0
2020-01-27 13:30:00,24.94,24.96,24.93,24.96,27932.0,24.94,24.96,24.93,24.96,27932.0
2020-01-27 13:40:00,24.95,24.97,24.94,24.96,31960.0,24.95,24.97,24.94,24.96,31960.0
2020-01-27 13:50:00,24.96,24.96,24.93,24.95,47800.0,24.96,24.96,24.93,24.95,47800.0
2020-01-27 14:00:00,24.94,24.95,24.91,24.95,35144.0,24.94,24.95,24.91,24.95,35144.0
2020-01-27 14:10:00,24.96,24.97,24.93,24.96,35152.0,24.96,24.97,24.93,24.96,35152.0
2020-01-27 14:20:00,24.95,24.99,24.94,24.99,43404.0,24.95,24.99,24.94,24.99,43404.0
2020-01-27 14:30:00,24.99,25.0,24.95,24.95,55760.0,24.99,25.0,24.95,24.95,55760.0
2020-01-27 14:40:00,24.96,24.97,24.91,24.92,31796.0,24.96,24.97,24.91,24.92,31796.0
2020-01-27 14:50:00,24.92,24.93,24.89,24.92,62944.0,24.92,24.93,24.89,24.92,62944.0
2020-01-27 15:00:00,24.93,24.93,24.9,24.92,131608.0,24.93,24.93,24.9,24.92,131608.0
2020-01-27 15:10:00,24.92,24.94,24.9,24.94,68792.0,24.92,24.94,24.9,24.94,68792.0
2020-01-27 15:20:00,24.93,24.96,24.9,24.91,96944.0,24.93,24.96,24.9,24.91,96944.0
2020-01-27 15:30:00,24.9,24.91,24.85,24.89,143688.0,24.9,24.91,24.85,24.89,143688.0
2020-01-27 15:40:00,24.89,24.93,24.89,24.91,135224.0,24.89,24.93,24.89,24.91,135224.0
2020-01-27 15:50:00,24.91,24.92,24.86,24.88,224492.0,24.91,24.92,24.86,24.88,224492.0
2020-01-28 09:30:00,25.03,25.12,24.97,25.03,118816.0,25.03,25.12,24.97,25.03,118816.0
2020-01-28 09:40:00,25.01,25.07,25.0,25.04,50096.0,25.01,25.07,25.0,25.04,50096.0
2020-01-28 09:50:00,25.05,25.05,24.98,25.0,41588.0,25.05,25.05,24.98,25.0,41588.0
2020-01-28 10:00:00,25.02,25.14,25.02,25.13,35004.0,25.02,25.14,25.02,25.13,35004.0
2020-01-28 10:10:00,25.15,25.21,25.14,25.21,43244.0,25.15,25.21,25.14,25.21,43244.0
2020-01-28 10:20:00,25.21,25.3,25.2,25.28,60708.0,25.21,25.3,25.2,25.28,60708.0
2020-01-28 10:30:00,25.26,25.26,25.22,25.23,39760.0,25.26,25.26,25.22,25.23,39760.0
2020-01-28 10:40:00,25.23,25.3,25.23,25.24,66460.0,25.23,25.3,25.23,25.24,66460.0
2020-01-28 10:50:00,25.25,25.28,25.22,25.24,47184.0,25.25,25.28,25.22,25.24,47184.0
2020-01-28 11:00:00,25.24,25.27,25.23,25.27,79052.0,25.24,25.27,25.23,25.27,79052.0
2020-01-28 11:10:00,25.27,25.29,25.25,25.28,49168.0,25.27,25.29,25.25,25.28,49168.0
2020-01-28 11:20:00,25.29,25.31,25.27,25.29,38680.0,25.29,25.31,25.27,25.29,38680.0
2020-01-28 11:30:00,25.29,25.3,25.29,25.3,34260.0,25.29,25.3,25.29,25.3,34260.0
2020-01-28 11:40:00,25.29,25.3,25.26,25.27,25120.0,25.29,25.3,25.26,25.27,25120.0
2020-01-28 11:50:00,25.28,25.29,24.64,24.94,1127268.0,25.28,25.29,24.64,24.94,1127268.0
2020-01-28 12:00:00,24.93,25.0,24.92,24.96,179476.0,24.93,25.0,24.92,24.96,179476.0
2020-01-28 12:10:00,24.96,25.07,24.96,25.06,165776.0,24.96,25.07,24.96,25.06,165776.0
2020-01-28 12:20:00,25.07,25.09,25.04,25.09,51548.0,25.07,25.09,25.04,25.09,51548.0
2020-01-28 12:30:00,25.1,25.14,25.08,25.1,40600.0,25.1,25.14,25.08,25.1,40600.0
2020-01-28 12:40:00,25.09,25.12,25.08,25.12,27992.0,25.09,25.12,25.08,25.12,27992.0
2020-01-28 12:50:00,25.1,25.13,25.09,25.12,27256.0,25.1,25.13,25.09,25.12,27256.0
2020-01-28 13:00:00,25.11,25.11,25.08,25.1,23484.0,25.11,25.11,25.08,25.1,23484.0
2020-01-28 13:10:00,25.1,25.17,25.1,25.15,28460.0,25.1,25.17,25.1,25.15,28460.0
2020-01-28 13:20:00,25.16,25.17,25.14,25.16,19428.0,25.16,25.17,25.14,25.16,19428.0
2020-01-28 13:30:00,25.16,25.17,25.13,25.16,30008.0,25.16,25.17,25.13,25.16,30008.0
2020-01-28 13:40:00,25.16,25.19,25.16,25.19,27136.0,25.16,25.19,25.16,25.19,27136.0
2020-01-28 13:50:00,25.19,25.19,25.16,25.18,28764.0,25.19,25.19,25.16,25.18,28764.0
2020-01-28 14:00:00,25.18,25.2,25.17,25.19,50940.0,25.18,25.2,25.17,25.19,50940.0
2020-01-28 14:10:00,25.19,25.23,25.18,25.22,35660.0,25.19,25.23,25.18,25.22,35660.0
2020-01-28 14:20:00,25.22,25.23,25.21,25.22,17788.0,25.22,25.23,25.21,25.22,17788.0
2020-01-28 14:30:00,25.22,25.27,25.22,25.25,49064.0,25.22,25.27,25.22,25.25,49064.0
2020-01-28 14:40:00,25.25,25.27,25.24,25.25,27152.0,25.25,25.27,25.24,25.25,27152.0
2020-01-28 14:50:00,25.24,25.24,25.21,25.21,27360.0,25.24,25.24,25.21,25.21,27360.0
2020-01-28 15:00:00,25.22,25.24,25.19,25.2,71748.0,25.22,25.24,25.19,25.2,71748.0
2020-01-28 15:10:00,25.2,25.22,25.19,25.22,27440.0,25.2,25.22,25.19,25.22,27440.0
2020-01-28 15:20:00,25.22,25.23,25.21,25.23,46436.0,25.22,25.23,25.21,25.23,46436.0
2020-01-28 15:30:00,25.23,25.24,25.19,25.19,56768.0,25.23,25.24,25.19,25.19,56768.0
2020-01-28 15:40:00,25.19,25.22,25.19,25.22,76936.0,25.19,25.22,25.19,25.22,76936.0
2020-01-28 15:50:00,25.22,25.23,25.18,25.18,256440.0,25.22,25.23,25.18,25.18,256440.0
2020-01-29 09:30:00,25.19,25.25,25.1,25.16,111368.0,25.19,25.25,25.1,25.16,111368.0
2020-01-29 09:40:00,25.15,25.21,25.1,25.12,40252.0,25.15,25.21,25.1,25.12,40252.0
2020-01-29 09:50:00,25.12,25.17,25.09,25.13,35644.0,25.12,25.17,25.09,25.13,35644.0
2020-01-29 10:00:00,25.12,25.15,25.1,25.13,59344.0,25.12,25.15,25.1,25.13,59344.0
2020-01-29 10:10:00,25.1,25.14,25.09,25.11,57108.0,25.1,25.14,25.09,25.11,57108.0
2020-01-29 10:20:00,25.11,25.13,25.09,25.1,41180.0,25.11,25.13,25.09,25.1,41180.0
2020-01-29 10:30:00,25.11,25.11,25.07,25.08,31716.0,25.11,25.11,25.07,25.08,31716.0
2020-01-29 10:40:00,25.07,25.1,25.05,25.09,89132.0,25.07,25.1,25.05,25.09,89132.0
2020-01-29 10:50:00,25.09,25.11,25.08,25.1,38744.0,25.09,25.11,25.08,25.1,38744.0
2020-01-29 11:00:00,25.1,25.12,25.04,25.07,75052.0,25.1,25.12,25.04,25.07,75052.0
2020-01-29 11:10:00,25.08,25.09,25.05,25.08,61160.0,25.08,25.09,25.05,25.08,61160.0
2020-01-29 11:20:00,25.08,25.13,25.07,25.11,45548.0,25.08,25.13,25.07,25.11,45548.0
2020-01-29 11:30:00,25.11,25.12,25.1,25.11,24920.0,25.11,25.12,25.1,25.11,24920.0
2020-01-29 11:40:00,25.11,25.14,25.11,25.14,29524.0,25.11,25.14,25.11,25.14,29524.0
2020-01-29 11:50:00,25.14,25.22,25.13,25.22,27740.0,25.14,25.22,25.13,25.22,27740.0
2020-01-29 12:00:00,25.22,25.22,25.17,25.19,38332.0,25.22,25.22,25.17,25.19,38332.0
2020-01-29 12:10:00,25.19,25.22,25.19,25.21,33252.0,25.19,25.22,25.19,25.21,33252.0
2020-01-29 12:20:00,25.21,25.21,25.18,25.18,39996.0,25.21,25.21,25.18,25.18,39996.0
2020-01-29 12:30:00,25.18,25.18,25.17,25.18,24200.0,25.18,25.18,25.17,25.18,24200.0
2020-01-29 12:40:00,25.19,25.2,25.18,25.19,31576.0,25.19,25.2,25.18,25.19,31576.0
2020-01-29 12:50:00,25.19,25.2,25.18,25.19,44980.0,25.19,25.2,25.18,25.19,44980.0
2020-01-29 13:00:00,25.19,25.21,25.18,25.18,18900.0,25.19,25.21,25.18,25.18,18900.0
2020-01-29 13:10:00,25.18,25.2,25.18,25.2,38160.0,25.18,25.2,25.18,25.2,38160.0
2020-01-29 13:20:00,25.2,25.21,25.19,25.2,31936.0,25.2,25.21,25.19,25.2,31936.0
2020-01-29 13:30:00,25.2,25.3,25.19,25.28,27096.0,25.2,25.3,25.19,25.28,27096.0
2020-01-29 13:40:00,25.29,25.29,25.26,25.28,39336.0,25.29,25.29,25.26,25.28,39336.0
2020-01-29 13:50:00,25.28,25.3,25.24,25.24,35504.0,25.28,25.3,25.24,25.24,35504.0
2020-01-29 14:00:00,25.24,25.34,25.24,25.33,64588.0,25.24,25.34,25.24,25.33,64588.0
2020-01-29 14:10:00,25.31,25.33,25.3,25.32,69572.0,25.31,25.33,25.3,25.32,69572.0
2020-01-29 14:20:00,25.33,25.35,25.32,25.33,25760.0,25.33,25.35,25.32,25.33,25760.0
2020-01-29 14:30:00,25.33,25.35,25.3,25.33,46856.0,25.33,25.35,25.3,25.33,46856.0
2020-01-29 14:40:00,25.32,25.33,25.3,25.3,38520.0,25.32,25.33,25.3,25.3,38520.0
2020-01-29 14:50:00,25.31,25.32,25.27,25.27,33508.0,25.31,25.32,25.27,25.27,33508.0
2020-01-29 15:00:00,25.28,25.29,25.25,25.28,100000.0,25.28,25.29,25.25,25.28,100000.0
2020-01-29 15:10:00,25.28,25.29,25.24,25.25,44264.0,25.28,25.29,25.24,25.25,44264.0
2020-01-29 15:20:00,25.25,25.25,25.21,25.25,75368.0,25.25,25.25,25.21,25.25,75368.0
2020-01-29 15:30:00,25.25,25.26,25.21,25.23,57780.0,25.25,25.26,25.21,25.23,57780.0
2020-01-29 15:40:00,25.22,25.24,25.2,25.21,79468.0,25.22,25.24,25.2,25.21,79468.0
2020-01-29 15:50:00,25.2,25.22,25.18,25.19,234264.0,25.2,25.22,25.18,25.19,234264.0
2020-01-30 09:30:00,25.09,25.22,25.04,25.21,78512.0,25.09,25.22,25.04,25.21,78512.0
2020-01-30 09:40:00,25.22,25.27,25.2,25.21,46132.0,25.22,25.27,25.2,25.21,46132.0
2020-01-30 09:50:00,25.22,25.22,25.19,25.22,29332.0,25.22,25.22,25.19,25.22,29332.0
2020-01-30 10:00:00,25.23,25.25,25.22,25.24,36720.0,25.23,25.25,25.22,25.24,36720.0
2020-01-30 10:10:00,25.24,25.25,25.2,25.2,28460.0,25.24,25.25,25.2,25.2,28460.0
2020-01-30 10:20:00,25.21,25.23,25.18,25.19,29160.0,25.21,25.23,25.18,25.19,29160.0
2020-01-30 10:30:00,25.18,25.2,25.16,25.18,39136.0,25.18,25.2,25.16,25.18,39136.0
2020-01-30 10:40:00,25.18,25.19,25.13,25.17,39592.0,25.18,25.19,25.13,25.17,39592.0
2020-01-30 10:50:00,25.17,25.18,25.14,25.15,31536.0,25.17,25.18,25.14,25.15,31536.0
2020-01-30 11:00:00,25.14,25.18,25.14,25.18,44712.0,25.14,25.18,25.14,25.18,44712.0
2020-01-30 11:10:00,25.18,25.22,25.17,25.22,30320.0,25.18,25.22,25.17,25.22,30320.0
2020-01-30 11:20:00,25.21,25.27,25.21,25.25,30476.0,25.21,25.27,25.21,25.25,30476.0
2020-01-30 11:30:00,25.25,25.33,25.24,25.3,28732.0,25.25,25.33,25.24,25.3,28732.0
2020-01-30 11:40:00,25.31,25.36,25.31,25.36,36260.0,25.31,25.36,25.31,25.36,36260.0
2020-01-30 11:50:00,25.35,25.35,25.3,25.3,71956.0,25.35,25.35,25.3,25.3,71956.0
2020-01-30 12:00:00,25.3,25.33,25.3,25.33,69524.0,25.3,25.33,25.3,25.33,69524.0
2020-01-30 12:10:00,25.33,25.34,25.32,25.34,21064.0,25.33,25.34,25.32,25.34,21064.0
2020-01-30 12:20:00,25.34,25.35,25.3,25.3,29500.0,25.34,25.35,25.3,25.3,29500.0
2020-01-30 12:30:00,25.3,25.31,25.25,25.25,71096.0,25.3,25.31,25.25,25.25,71096.0
2020-01-30 12:40:00,25.24,25.27,25.23,25.24,37404.0,25.24,25.27,25.23,25.24,37404.0
2020-01-30 12:50:00,25.24,25.29,25.24,25.28,40820.0,25.24,25.29,25.24,25.28,40820.0
2020-01-30 13:00:00,25.28,25.29,25.25,25.25,18660.0,25.28,25.29,25.25,25.25,18660.0
2020-01-30 13:10:00,25.26,25.28,25.25,25.25,26828.0,25.26,25.28,25.25,25.25,26828.0
2020-01-30 13:20:00,25.24,25.28,25.24,25.27,21088.0,25.24,25.28,25.24,25.27,21088.0
2020-01-30 13:30:00,25.26,25.3,25.26,25.29,22788.0,25.26,25.3,25.26,25.29,22788.0
2020-01-30 13:40:00,25.29,25.29,25.28,25.28,24332.0,25.29,25.29,25.28,25.28,24332.0
2020-01-30 13:50:00,25.28,25.29,25.25,25.27,37804.0,25.28,25.29,25.25,25.27,37804.0
2020-01-30 14:00:00,25.28,25.34,25.28,25.34,27392.0,25.28,25.34,25.28,25.34,27392.0
2020-01-30 14:10:00,25.33,25.37,25.33,25.36,31984.0,25.33,25.37,25.33,25.36,31984.0
2020-01-30 14:20:00,25.37,25.38,25.36,25.37,26140.0,25.37,25.38,25.36,25.37,26140.0
2020-01-30 14:30:00,25.36,25.37,25.33,25.36,56920.0,25.36,25.37,25.33,25.36,56920.0
2020-01-30 14:40:00,25.36,25.43,25.34,25.39,95184.0,25.36,25.43,25.34,25.39,95184.0
2020-01-30 14:50:00,25.41,25.43,25.37,25.41,52304.0,25.41,25.43,25.37,25.41,52304.0
2020-01-30 15:00:00,25.42,25.47,25.4,25.42,52788.0,25.42,25.47,25.4,25.42,52788.0
2020-01-30 15:10:00,25.42,25.51,25.42,25.51,123224.0,25.42,25.51,25.42,25.51,123224.0
2020-01-30 15:20:00,25.52,25.54,25.5,25.52,161228.0,25.52,25.54,25.5,25.52,161228.0
2020-01-30 15:30:00,25.53,25.54,25.51,25.54,141796.0,25.53,25.54,25.51,25.54,141796.0
2020-01-30 15:40:00,25.54,25.56,25.53,25.55,85744.0,25.54,25.56,25.53,25.55,85744.0
2020-01-30 15:50:00,25.55,25.61,25.52,25.59,318124.0,25.55,25.61,25.52,25.59,318124.0
2020-01-31 09:30:00,25.55,26.0,25.55,25.6,192584.0,25.55,26.0,25.55,25.6,192584.0
2020-01-31 09:40:00,25.58,25.59,25.45,25.47,34092.0,25.58,25.59,25.45,25.47,34092.0
2020-01-31 09:50:00,25.48,25.53,25.42,25.52,105504.0,25.48,25.53,25.42,25.52,105504.0
2020-01-31 10:00:00,25.48,25.5,25.45,25.48,94964.0,25.48,25.5,25.45,25.48,94964.0
2020-01-31 10:10:00,25.46,25.54,25.45,25.53,93240.0,25.46,25.54,25.45,25.53,93240.0
2020-01-31 10:20:00,25.55,25.59,25.49,25.49,62244.0,25.55,25.59,25.49,25.49,62244.0
2020-01-31 10:30:00,25.48,25.5,25.46,25.5,60324.0,25.48,25.5,25.46,25.5,60324.0
2020-01-31 10:40:00,25.5,25.5,25.45,25.49,72248.0,25.5,25.5,25.45,25.49,72248.0
2020-01-31 10:50:00,25.48,25.53,25.45,25.5,84060.0,25.48,25.53,25.45,25.5,84060.0
2020-01-31 11:00:00,25.51,25.55,25.44,25.45,69232.0,25.51,25.55,25.44,25.45,69232.0
2020-01-31 11:10:00,25.45,25.47,25.34,25.41,66888.0,25.45,25.47,25.34,25.41,66888.0
2020-01-31 11:20:00,25.41,25.44,25.38,25.43,131884.0,25.41,25.44,25.38,25.43,131884.0
2020-01-31 11:30:00,25.43,25.44,25.38,25.4,138132.0,25.43,25.44,25.38,25.4,138132.0
2020-01-31 11:40:00,25.4,25.46,25.39,25.43,42588.0,25.4,25.46,25.39,25.43,42588.0
2020-01-31 11:50:00,25.43,25.45,25.39,25.45,32144.0,25.43,25.45,25.39,25.45,32144.0
2020-01-31 12:00:00,25.46,25.46,25.41,25.41,33524.0,25.46,25.46,25.41,25.41,33524.0
2020-01-31 12:10:00,25.41,25.43,25.37,25.38,52932.0,25.41,25.43,25.37,25.38,52932.0
2020-01-31 12:20:00,25.38,25.4,25.36,25.38,34528.0,25.38,25.4,25.36,25.38,34528.0
2020-01-31 12:30:00,25.37,25.39,25.31,25.36,104452.0,25.37,25.39,25.31,25.36,104452.0
2020-01-31 12:40:00,25.35,25.39,25.35,25.36,46592.0,25.35,25.39,25.35,25.36,46592.0
2020-01-31 12:50:00,25.36,25.41,25.35,25.39,61180.0,25.36,25.41,25.35,25.39,61180.0
2020-01-31 13:00:00,25.39,25.41,25.37,25.39,189688.0,25.39,25.41,25.37,25.39,189688.0
2020-01-31 13:10:00,25.39,25.4,25.35,25.35,88128.0,25.39,25.4,25.35,25.35,88128.0
2020-01-31 13:20:00,25.35,25.36,25.3,25.31,49996.0,25.35,25.36,25.3,25.31,49996.0
2020-01-31 13:30:00,25.31,25.31,25.26,25.28,34620.0,25.31,25.31,25.26,25.28,34620.0
2020-01-31 13:40:00,25.29,25.34,25.27,25.34,49524.0,25.29,25.34,25.27,25.34,49524.0
2020-01-31 13:50:00,25.33,25.4,25.31,25.4,58020.0,25.33,25.4,25.31,25.4,58020.0
2020-01-31 14:00:00,25.41,25.44,25.4,25.42,35280.0,25.41,25.44,25.4,25.42,35280.0
2020-01-31 14:10:00,25.42,25.47,25.41,25.47,35136.0,25.42,25.47,25.41,25.47,35136.0
2020-01-31 14:20:00,25.47,25.48,25.42,25.47,53108.0,25.47,25.48,25.42,25.47,53108.0
2020-01-31 14:30:00,25.45,25.5,25.45,25.46,44532.0,25.45,25.5,25.45,25.46,44532.0
2020-01-31 14:40:00,25.48,25.48,25.42,25.42,26112.0,25.48,25.48,25.42,25.42,26112.0
2020-01-31 14:50:00,25.42,25.45,25.41,25.43,26348.0,25.42,25.45,25.41,25.43,26348.0
2020-01-31 15:00:00,25.43,25.45,25.38,25.4,37052.0,25.43,25.45,25.38,25.4,37052.0
2020-01-31 15:10:00,25.39,25.39,25.35,25.37,56920.0,25.39,25.39,25.35,25.37,56920.0
2020-01-31 15:20:00,25.39,25.39,25.34,25.35,68980.0,25.39,25.39,25.34,25.35,68980.0
2020-01-31 15:30:00,25.35,25.35,25.29,25.29,118844.0,25.35,25.35,25.29,25.29,118844.0
2020-01-31 15:40:00,25.29,25.37,25.27,25.34,129400.0,25.29,25.37,25.27,25.34,129400.0
2020-01-31 15:50:00,25.34,25.43,25.34,25.36,303920.0,25.34,25.43,25.34,25.36,303920.0
2020-02-03 09:30:00,25.55,25.64,25.49,25.58,154652.0,25.55,25.64,25.49,25.58,154652.0
2020-02-03 09:40:00,25.59,25.66,25.52,25.63,105300.0,25.59,25.66,25.52,25.63,105300.0
2020-02-03 09:50:00,25.64,25.64,25.54,25.6,50076.0,25.64,25.64,25.54,25.6,50076.0
2020-02-03 10:00:00,25.61,25.71,25.61,25.69,47896.0,25.61,25.71,25.61,25.69,47896.0
2020-02-03 10:10:00,25.71,25.75,25.65,25.73,110524.0,25.71,25.75,25.65,25.73,110524.0
2020-02-03 10:20:00,25.74,25.82,25.74,25.81,100528.0,25.74,25.82,25.74,25.81,100528.0
2020-02-03 10:30:00,25.81,25.83,25.77,25.81,84540.0,25.81,25.83,25.77,25.81,84540.0
2020-02-03 10:40:00,25.81,25.81,25.67,25.67,58912.0,25.81,25.81,25.67,25.67,58912.0
2020-02-03 10:50:00,25.67,25.68,25.61,25.61,41868.0,25.67,25.68,25.61,25.61,41868.0
2020-02-03 11:00:00,25.62,25.63,25.57,25.62,99460.0,25.62,25.63,25.57,25.62,99460.0
2020-02-03 11:10:00,25.61,25.63,25.56,25.63,86808.0,25.61,25.63,25.56,25.63,86808.0
2020-02-03 11:20:00,25.63,25.64,25.59,25.61,59272.0,25.63,25.64,25.59,25.61,59272.0
2020-02-03 11:30:00,25.61,25.62,25.52,25.57,38520.0,25.61,25.62,25.52,25.57,38520.0
2020-02-03 11:40:00,25.56,25.56,25.47,25.48,27560.0,25.56,25.56,25.47,25.48,27560.0
2020-02-03 11:50:00,25.49,25.51,25.46,25.5,36016.0,25.49,25.51,25.46,25.5,36016.0
2020-02-03 12:00:00,25.5,25.51,25.46,25.46,28064.0,25.5,25.51,25.46,25.46,28064.0
2020-02-03 12:10:00,25.46,25.53,25.45,25.51,35228.0,25.46,25.53,25.45,25.51,35228.0
2020-02-03 12:20:00,25.51,25.54,25.51,25.52,29164.0,25.51,25.54,25.51,25.52,29164.0
2020-02-03 12:30:00,25.53,25.53,25.48,25.48,29640.0,25.53,25.53,25.48,25.48,29640.0
2020-02-03 12:40:00,25.48,25.52,25.48,25.5,38456.0,25.48,25.52,25.48,25.5,38456.0
2020-02-03 12:50:00,25.5,25.52,25.49,25.49,35044.0,25.5,25.52,25.49,25.49,35044.0
2020-02-03 13:00:00,25.5,25.5,25.47,25.5,62856.0,25.5,25.5,25.47,25.5,62856.0
2020-02-03 13:10:00,25.49,25.49,25.44,25.46,58224.0,25.49,25.49,25.44,25.46,58224.0
2020-02-03 13:20:00,25.46,25.47,25.39,25.39,58988.0,25.46,25.47,25.39,25.39,58988.0
2020-02-03 13:30:00,25.39,25.47,25.38,25.47,62496.0,25.39,25.47,25.38,25.47,62496.0
2020-02-03 13:40:00,25.48,25.48,25.41,25.45,46220.0,25.48,25.48,25.41,25.45,46220.0
2020-02-03 13:50:00,25.43,25.49,25.42,25.47,57328.0,25.43,25.49,25.42,25.47,57328.0
2020-02-03 14:00:00,25.46,25.47,25.41,25.42,52512.0,25.46,25.47,25.41,25.42,52512.0
2020-02-03 14:10:00,25.43,25.43,25.35,25.4,52704.0,25.43,25.43,25.35,25.4,52704.0
2020-02-03 14:20:00,25.4,25.42,25.36,25.36,61100.0,25.4,25.42,25.36,25.36,61100.0
2020-02-03 14:30:00,25.35,25.39,25.33,25.35,60280.0,25.35,25.39,25.33,25.35,60280.0
2020-02-03 14:40:00,25.35,25.36,25.32,25.32,94556.0,25.35,25.36,25.32,25.32,94556.0
2020-02-03 14:50:00,25.32,25.35,25.31,25.33,132356.0,25.32,25.35,25.31,25.33,132356.0
2020-02-03 15:00:00,25.32,25.35,25.3,25.31,46144.0,25.32,25.35,25.3,25.31,46144.0
2020-02-03 15:10:00,25.31,25.32,25.27,25.28,71580.0,25.31,25.32,25.27,25.28,71580.0
2020-02-03 15:20:00,25.28,25.32,25.28,25.31,60976.0,25.28,25.32,25.28,25.31,60976.0
2020-02-03 15:30:00,25.31,25.31,25.28,25.3,139836.0,25.31,25.31,25.28,25.3,139836.0
2020-02-03 15:40:00,25.29,25.3,25.17,25.17,198484.0,25.29,25.3,25.17,25.17,198484.0
2020-02-03 15:50:00,25.16,25.21,25.15,25.2,451076.0,25.16,25.21,25.15,25.2,451076.0
2020-02-04 09:30:00,25.47,25.53,25.34,25.35,149796.0,25.47,25.53,25.34,25.35,149796.0
2020-02-04 09:40:00,25.36,25.44,25.34,25.39,119504.0,25.36,25.44,25.34,25.39,119504.0
2020-02-04 09:50:00,25.4,25.5,25.4,25.43,86944.0,25.4,25.5,25.4,25.43,86944.0
2020-02-04 10:00:00,25.44,25.47,25.37,25.45,69828.0,25.44,25.47,25.37,25.45,69828.0
2020-02-04 10:10:00,25.46,25.47,25.41,25.46,50784.0,25.46,25.47,25.41,25.46,50784.0
2020-02-04 10:20:00,25.45,25.49,25.43,25.48,64356.0,25.45,25.49,25.43,25.48,64356.0
2020-02-04 10:30:00,25.48,25.49,25.45,25.49,49100.0,25.48,25.49,25.45,25.49,49100.0
2020-02-04 10:40:00,25.49,25.52,25.48,25.5,75100.0,25.49,25.52,25.48,25.5,75100.0
2020-02-04 10:50:00,25.49,25.51,25.45,25.46,50872.0,25.49,25.51,25.45,25.46,50872.0
2020-02-04 11:00:00,25.45,25.47,25.45,25.45,30312.0,25.45,25.47,25.45,25.45,30312.0
2020-02-04 11:10:00,25.45,25.52,25.45,25.5,46324.0,25.45,25.52,25.45,25.5,46324.0
2020-02-04 11:20:00,25.5,25.56,25.49,25.55,80788.0,25.5,25.56,25.49,25.55,80788.0
2020-02-04 11:30:00,25.55,25.59,25.55,25.57,44464.0,25.55,25.59,25.55,25.57,44464.0
2020-02-04 11:40:00,25.57,25.58,25.55,25.56,39088.0,25.57,25.58,25.55,25.56,39088.0
2020-02-04 11:50:00,25.56,25.57,25.52,25.57,39680.0,25.56,25.57,25.52,25.57,39680.0
2020-02-04 12:00:00,25.57,25.62,25.56,25.62,27988.0,25.57,25.62,25.56,25.62,27988.0
2020-02-04 12:10:00,25.61,25.7,25.61,25.67,52048.0,25.61,25.7,25.61,25.67,52048.0
2020-02-04 12:20:00,25.67,25.7,25.67,25.7,49196.0,25.67,25.7,25.67,25.7,49196.0
2020-02-04 12:30:00,25.71,25.71,25.67,25.71,38084.0,25.71,25.71,25.67,25.71,38084.0
2020-02-04 12:40:00,25.71,25.74,25.7,25.7,23272.0,25.71,25.74,25.7,25.7,23272.0
2020-02-04 12:50:00,25.71,25.71,25.68,25.7,46856.0,25.71,25.71,25.68,25.7,46856.0
2020-02-04 13:00:00,25.7,25.75,25.69,25.73,44608.0,25.7,25.75,25.69,25.73,44608.0
2020-02-04 13:10:00,25.74,25.76,25.7,25.71,26184.0,25.74,25.76,25.7,25.71,26184.0
2020-02-04 13:20:00,25.71,25.71,25.65,25.66,41588.0,25.71,25.71,25.65,25.66,41588.0
2020-02-04 13:30:00,25.66,25.72,25.65,25.72,54952.0,25.66,25.72,25.65,25.72,54952.0
2020-02-04 13:40:00,25.71,25.75,25.7,25.74,22228.0,25.71,25.75,25.7,25.74,22228.0
2020-02-04 13:50:00,25.73,25.73,25.71,25.73,58784.0,25.73,25.73,25.71,25.73,58784.0
2020-02-04 14:00:00,25.73,25.78,25.73,25.78,36916.0,25.73,25.78,25.73,25.78,36916.0
2020-02-04 14:10:00,25.78,25.79,25.73,25.74,83272.0,25.78,25.79,25.73,25.74,83272.0
2020-02-04 14:20:00,25.74,25.74,25.72,25.72,38248.0,25.74,25.74,25.72,25.72,38248.0
2020-02-04 14:30:00,25.72,25.74,25.7,25.71,42388.0,25.72,25.74,25.7,25.71,42388.0
2020-02-04 14:40:00,25.71,25.74,25.7,25.72,46996.0,25.71,25.74,25.7,25.72,46996.0
2020-02-04 14:50:00,25.73,25.73,25.71,25.72,44924.0,25.73,25.73,25.71,25.72,44924.0
2020-02-04 15:00:00,25.71,25.71,25.64,25.64,51488.0,25.71,25.71,25.64,25.64,51488.0
2020-02-04 15:10:00,25.64,25.66,25.63,25.64,52672.0,25.64,25.66,25.63,25.64,52672.0
2020-02-04 15:20:00,25.64,25.67,25.64,25.65,50208.0,25.64,25.67,25.64,25.65,50208.0
2020-02-04 15:30:00,25.65,25.67,25.65,25.66,92012.0,25.65,25.67,25.65,25.66,92012.0
2020-02-04 15:40:00,25.66,25.71,25.65,25.7,107036.0,25.66,25.71,25.65,25.7,107036.0
2020-02-04 15:50:00,25.7,25.7,25.62,25.66,317664.0,25.7,25.7,25.62,25.66,317664.0
2020-02-05 09:30:00,25.98,26.03,25.68,25.73,162924.0,25.98,26.03,25.68,25.73,162924.0
2020-02-05 09:40:00,25.74,25.79,25.65,25.72,84956.0,25.74,25.79,25.65,25.72,84956.0
2020-02-05 09:50:00,25.7,25.72,25.56,25.7,66240.0,25.7,25.72,25.56,25.7,66240.0
2020-02-05 10:00:00,25.71,25.77,25.62,25.65,48696.0,25.71,25.77,25.62,25.65,48696.0
2020-02-05 10:10:00,25.64,25.7,25.61,25.65,59712.0,25.64,25.7,25.61,25.65,59712.0
2020-02-05 10:20:00,25.64,25.68,25.61,25.63,70672.0,25.64,25.68,25.61,25.63,70672.0
2020-02-05 10:30:00,25.62,25.67,25.6,25.61,70572.0,25.62,25.67,25.6,25.61,70572.0
2020-02-05 10:40:00,25.61,25.7,25.61,25.7,55540.0,25.61,25.7,25.61,25.7,55540.0
2020-02-05 10:50:00,25.71,25.74,25.7,25.71,33004.0,25.71,25.74,25.7,25.71,33004.0
2020-02-05 11:00:00,25.71,25.73,25.69,25.72,33064.0,25.71,25.73,25.69,25.72,33064.0
2020-02-05 11:10:00,25.74,25.74,25.71,25.73,30712.0,25.74,25.74,25.71,25.73,30712.0
2020-02-05 11:20:00,25.73,25.77,25.72,25.73,31724.0,25.73,25.77,25.72,25.73,31724.0
2020-02-05 11:30:00,25.72,25.72,25.68,25.69,29684.0,25.72,25.72,25.68,25.69,29684.0
2020-02-05 11:40:00,25.68,25.72,25.67,25.72,23664.0,25.68,25.72,25.67,25.72,23664.0
2020-02-05 11:50:00,25.73,25.79,25.71,25.77,42692.0,25.73,25.79,25.71,25.77,42692.0
2020-02-05 12:00:00,25.76,25.78,25.74,25.77,41724.0,25.76,25.78,25.74,25.77,41724.0
2020-02-05 12:10:00,25.77,25.78,25.75,25.75,13200.0,25.77,25.78,25.75,25.75,13200.0
2020-02-05 12:20:00,25.75,25.77,25.72,25.72,26796.0,25.75,25.77,25.72,25.72,26796.0
2020-02-05 12:30:00,25.73,25.74,25.7,25.74,24704.0,25.73,25.74,25.7,25.74,24704.0
2020-02-05 12:40:00,25.74,25.74,25.7,25.71,17284.0,25.74,25.74,25.7,25.71,17284.0
2020-02-05 12:50:00,25.73,25.73,25.71,25.72,18420.0,25.73,25.73,25.71,25.72,18420.0
2020-02-05 13:00:00,25.72,25.73,25.7,25.7,33504.0,25.72,25.73,25.7,25.7,33504.0
2020-02-05 13:10:00,25.69,25.7,25.67,25.68,32492.0,25.69,25.7,25.67,25.68,32492.0
2020-02-05 13:20:00,25.68,25.68,25.65,25.65,24332.0,25.68,25.68,25.65,25.65,24332.0
2020-02-05 13:30:00,25.65,25.66,25.61,25.61,23068.0,25.65,25.66,25.61,25.61,23068.0
2020-02-05 13:40:00,25.62,25.63,25.6,25.6,38624.0,25.62,25.63,25.6,25.6,38624.0
2020-02-05 13:50:00,25.6,25.62,25.58,25.6,39624.0,25.6,25.62,25.58,25.6,39624.0
2020-02-05 14:00:00,25.59,25.59,25.53,25.53,48296.0,25.59,25.59,25.53,25.53,48296.0
2020-02-05 14:10:00,25.52,25.58,25.52,25.56,50164.0,25.52,25.58,25.52,25.56,50164.0
2020-02-05 14:20:00,25.56,25.6,25.56,25.59,20900.0,25.56,25.6,25.56,25.59,20900.0
2020-02-05 14:30:00,25.59,25.61,25.58,25.61,30292.0,25.59,25.61,25.58,25.61,30292.0
2020-02-05 14:40:00,25.61,25.61,25.58,25.59,33524.0,25.61,25.61,25.58,25.59,33524.0
2020-02-05 14:50:00,25.59,25.66,25.59,25.63,61604.0,25.59,25.66,25.59,25.63,61604.0
2020-02-05 15:00:00,25.63,25.68,25.62,25.65,98160.0,25.63,25.68,25.62,25.65,98160.0
2020-02-05 15:10:00,25.65,25.65,25.63,25.65,34292.0,25.65,25.65,25.63,25.65,34292.0
2020-02-05 15:20:00,25.65,25.65,25.61,25.61,40068.0,25.65,25.65,25.61,25.61,40068.0
2020-02-05 15:30:00,25.61,25.63,25.61,25.61,70196.0,25.61,25.63,25.61,25.61,70196.0
2020-02-05 15:40:00,25.6,25.61,25.56,25.58,126812.0,25.6,25.61,25.56,25.58,126812.0
2020-02-05 15:50:00,25.58,25.58,25.49,25.54,426004.0,25.58,25.58,25.49,25.54,426004.0
2020-02-06 09:30:00,25.57,25.66,25.42,25.42,101404.0,25.57,25.66,25.42,25.42,101404.0
2020-02-06 09:40:00,25.43,25.51,25.39,25.5,62556.0,25.43,25.51,25.39,25.5,62556.0
2020-02-06 09:50:00,25.51,25.55,25.46,25.49,33488.0,25.51,25.55,25.46,25.49,33488.0
2020-02-06 10:00:00,25.5,25.62,25.49,25.6,40140.0,25.5,25.62,25.49,25.6,40140.0
2020-02-06 10:10:00,25.61,25.67,25.58,25.6,64452.0,25.61,25.67,25.58,25.6,64452.0
2020-02-06 10:20:00,25.61,25.65,25.59,25.62,24540.0,25.61,25.65,25.59,25.62,24540.0
2020-02-06 10:30:00,25.62,25.64,25.6,25.63,28100.0,25.62,25.64,25.6,25.63,28100.0
2020-02-06 10:40:00,25.63,25.64,25.57,25.59,25004.0,25.63,25.64,25.57,25.59,25004.0
2020-02-06 10:50:00,25.6,25.62,25.58,25.6,24160.0,25.6,25.62,25.58,25.6,24160.0
2020-02-06 11:00:00,25.59,25.63,25.55,25.61,25592.0,25.59,25.63,25.55,25.61,25592.0
2020-02-06 11:10:00,25.61,25.64,25.58,25.6,18880.0,25.61,25.64,25.58,25.6,18880.0
2020-02-06 11:20:00,25.6,25.63,25.59,25.61,27568.0,25.6,25.63,25.59,25.61,27568.0
2020-02-06 11:30:00,25.61,25.63,25.59,25.61,28820.0,25.61,25.63,25.59,25.61,28820.0
2020-02-06 11:40:00,25.6,25.63,25.58,25.59,28344.0,25.6,25.63,25.58,25.59,28344.0
2020-02-06 11:50:00,25.58,25.61,25.58,25.6,14140.0,25.58,25.61,25.58,25.6,14140.0
2020-02-06 12:00:00,25.6,25.67,25.59,25.65,44864.0,25.6,25.67,25.59,25.65,44864.0
2020-02-06 12:10:00,25.65,25.65,25.63,25.64,20948.0,25.65,25.65,25.63,25.64,20948.0
2020-02-06 12:20:00,25.64,25.68,25.64,25.67,45144.0,25.64,25.68,25.64,25.67,45144.0
2020-02-06 12:30:00,25.67,25.7,25.66,25.68,27440.0,25.67,25.7,25.66,25.68,27440.0
2020-02-06 12:40:00,25.69,25.7,25.66,25.67,15936.0,25.69,25.7,25.66,25.67,15936.0
2020-02-06 12:50:00,25.66,25.68,25.66,25.67,16128.0,25.66,25.68,25.66,25.67,16128.0
2020-02-06 13:00:00,25.67,25.68,25.66,25.66,14084.0,25.67,25.68,25.66,25.66,14084.0
2020-02-06 13:10:00,25.67,25.68,25.67,25.67,28060.0,25.67,25.68,25.67,25.67,28060.0
2020-02-06 13:20:00,25.68,25.69,25.63,25.64,47808.0,25.68,25.69,25.63,25.64,47808.0
2020-02-06 13:30:00,25.65,25.65,25.61,25.61,18376.0,25.65,25.65,25.61,25.61,18376.0
2020-02-06 13:40:00,25.61,25.66,25.6,25.65,103236.0,25.61,25.66,25.6,25.65,103236.0
2020-02-06 13:50:00,25.65,25.66,25.64,25.65,15312.0,25.65,25.66,25.64,25.65,15312.0
2020-02-06 14:00:00,25.64,25.65,25.64,25.64,27696.0,25.64,25.65,25.64,25.64,27696.0
2020-02-06 14:10:00,25.65,25.67,25.65,25.65,26776.0,25.65,25.67,25.65,25.65,26776.0
2020-02-06 14:20:00,25.64,25.66,25.63,25.66,20244.0,25.64,25.66,25.63,25.66,20244.0
2020-02-06 14:30:00,25.65,25.66,25.64,25.64,39344.0,25.65,25.66,25.64,25.64,39344.0
2020-02-06 14:40:00,25.64,25.66,25.63,25.65,24472.0,25.64,25.66,25.63,25.65,24472.0
2020-02-06 14:50:00,25.65,25.65,25.64,25.65,19284.0,25.65,25.65,25.64,25.65,19284.0
2020-02-06 15:00:00,25.65,25.7,25.64,25.7,49344.0,25.65,25.7,25.64,25.7,49344.0
2020-02-06 15:10:00,25.7,25.71,25.68,25.7,62668.0,25.7,25.71,25.68,25.7,62668.0
2020-02-06 15:20:00,25.7,25.73,25.7,25.7,144864.0,25.7,25.73,25.7,25.7,144864.0
2020-02-06 15:30:00,25.7,25.72,25.7,25.71,83504.0,25.7,25.72,25.7,25.71,83504.0
2020-02-06 15:40:00,25.71,25.73,25.69,25.7,73192.0,25.71,25.73,25.69,25.7,73192.0
2020-02-06 15:50:00,25.69,25.75,25.68,25.75,501668.0,25.69,25.75,25.68,25.75,501668.0
2020-02-07 09:30:00,25.79,25.79,25.57,25.58,132344.0,25.79,25.79,25.57,25.58,132344.0
2020-02-07 09:40:00,25.58,25.68,25.55,25.68,44640.0,25.58,25.68,25.55,25.68,44640.0
2020-02-07 09:50:00,25.67,25.82,25.66,25.7,48956.0,25.67,25.82,25.66,25.7,48956.0
2020-02-07 10:00:00,25.68,25.75,25.64,25.75,18552.0,25.68,25.75,25.64,25.75,18552.0
2020-02-07 10:10:00,25.78,25.8,25.72,25.73,81492.0,25.78,25.8,25.72,25.73,81492.0
2020-02-07 10:20:00,25.74,25.81,25.74,25.8,36612.0,25.74,25.81,25.74,25.8,36612.0
2020-02-07 10:30:00,25.8,25.81,25.74,25.76,54884.0,25.8,25.81,25.74,25.76,54884.0
2020-02-07 10:40:00,25.77,25.82,25.77,25.79,48088.0,25.77,25.82,25.77,25.79,48088.0
2020-02-07 10:50:00,25.79,25.85,25.77,25.82,31228.0,25.79,25.85,25.77,25.82,31228.0
2020-02-07 11:00:00,25.81,25.86,25.81,25.84,51964.0,25.81,25.86,25.81,25.84,51964.0
2020-02-07 11:10:00,25.84,25.84,25.81,25.83,33508.0,25.84,25.84,25.81,25.83,33508.0
2020-02-07 11:20:00,25.85,25.86,25.83,25.86,27920.0,25.85,25.86,25.83,25.86,27920.0
2020-02-07 11:30:00,25.86,25.9,25.86,25.9,34640.0,25.86,25.9,25.86,25.9,34640.0
2020-02-07 11:40:00,25.91,25.91,25.84,25.85,28804.0,25.91,25.91,25.84,25.85,28804.0
2020-02-07 11:50:00,25.85,25.88,25.84,25.86,17956.0,25.85,25.88,25.84,25.86,17956.0
2020-02-07 12:00:00,25.85,25.87,25.83,25.83,23172.0,25.85,25.87,25.83,25.83,23172.0
2020-02-07 12:10:00,25.84,25.87,25.84,25.86,34068.0,25.84,25.87,25.84,25.86,34068.0
2020-02-07 12:20:00,25.86,25.86,25.84,25.85,30020.0,25.86,25.86,25.84,25.85,30020.0
2020-02-07 12:30:00,25.85,25.86,25.82,25.85,84136.0,25.85,25.86,25.82,25.85,84136.0
2020-02-07 12:40:00,25.85,25.87,25.84,25.84,24100.0,25.85,25.87,25.84,25.84,24100.0
2020-02-07 12:50:00,25.85,25.86,25.85,25.86,28504.0,25.85,25.86,25.85,25.86,28504.0
2020-02-07 13:00:00,25.85,25.85,25.79,25.8,51616.0,25.85,25.85,25.79,25.8,51616.0
2020-02-07 13:10:00,25.8,25.81,25.78,25.78,10000.0,25.8,25.81,25.78,25.78,10000.0
2020-02-07 13:20:00,25.78,25.78,25.75,25.77,88380.0,25.78,25.78,25.75,25.77,88380.0
2020-02-07 13:30:00,25.76,25.79,25.72,25.72,146232.0,25.76,25.79,25.72,25.72,146232.0
2020-02-07 13:40:00,25.73,25.75,25.71,25.71,56680.0,25.73,25.75,25.71,25.71,56680.0
2020-02-07 13:50:00,25.71,25.71,25.68,25.69,37244.0,25.71,25.71,25.68,25.69,37244.0
2020-02-07 14:00:00,25.68,25.72,25.67,25.68,66056.0,25.68,25.72,25.67,25.68,66056.0
2020-02-07 14:10:00,25.69,25.69,25.66,25.66,85108.0,25.69,25.69,25.66,25.66,85108.0
2020-02-07 14:20:00,25.66,25.71,25.66,25.71,50212.0,25.66,25.71,25.66,25.71,50212.0
2020-02-07 14:30:00,25.7,25.72,25.68,25.7,18804.0,25.7,25.72,25.68,25.7,18804.0
2020-02-07 14:40:00,25.7,25.72,25.68,25.7,34488.0,25.7,25.72,25.68,25.7,34488.0
2020-02-07 14:50:00,25.68,25.7,25.67,25.7,31328.0,25.68,25.7,25.67,25.7,31328.0
2020-02-07 15:00:00,25.71,25.72,25.67,25.69,29740.0,25.71,25.72,25.67,25.69,29740.0
2020-02-07 15:10:00,25.68,25.71,25.67,25.68,44180.0,25.68,25.71,25.67,25.68,44180.0
2020-02-07 15:20:00,25.68,25.68,25.66,25.67,28172.0,25.68,25.68,25.66,25.67,28172.0
2020-02-07 15:30:00,25.66,25.68,25.65,25.67,33212.0,25.66,25.68,25.65,25.67,33212.0
2020-02-07 15:40:00,25.67,25.73,25.66,25.71,46764.0,25.67,25.73,25.66,25.71,46764.0
2020-02-07 15:50:00,25.72,25.73,25.61,25.65,251592.0,25.72,25.73,25.61,25.65,251592.0
2020-02-10 09:30:00,25.61,25.8,25.61,25.8,120916.0,25.61,25.8,25.61,25.8,120916.0
2020-02-10 09:40:00,25.8,25.84,25.78,25.78,72320.0,25.8,25.84,25.78,25.78,72320.0
2020-02-10 09:50:00,25.78,25.83,25.77,25.8,100004.0,25.78,25.83,25.77,25.8,100004.0
2020-02-10 10:00:00,25.8,25.85,25.79,25.83,83252.0,25.8,25.85,25.79,25.83,83252.0
2020-02-10 10:10:00,25.82,25.87,25.8,25.86,81492.0,25.82,25.87,25.8,25.86,81492.0
2020-02-10 10:20:00,25.87,25.9,25.87,25.88,59172.0,25.87,25.9,25.87,25.88,59172.0
2020-02-10 10:30:00,25.89,25.93,25.89,25.92,94260.0,25.89,25.93,25.89,25.92,94260.0
2020-02-10 10:40:00,25.92,25.97,25.9,25.91,68272.0,25.92,25.97,25.9,25.91,68272.0
2020-02-10 10:50:00,25.91,25.95,25.9,25.92,53752.0,25.91,25.95,25.9,25.92,53752.0
2020-02-10 11:00:00,25.92,25.92,25.9,25.91,69820.0,25.92,25.92,25.9,25.91,69820.0
2020-02-10 11:10:00,25.91,25.91,25.86,25.91,91256.0,25.91,25.91,25.86,25.91,91256.0
2020-02-10 11:20:00,25.91,25.93,25.9,25.9,34068.0,25.91,25.93,25.9,25.9,34068.0
2020-02-10 11:30:00,25.9,25.93,25.88,25.88,85048.0,25.9,25.93,25.88,25.88,85048.0
2020-02-10 11:40:00,25.88,25.89,25.84,25.84,100216.0,25.88,25.89,25.84,25.84,100216.0
2020-02-10 11:50:00,25.84,25.84,25.79,25.81,32804.0,25.84,25.84,25.79,25.81,32804.0
2020-02-10 12:00:00,25.81,25.82,25.71,25.72,61344.0,25.81,25.82,25.71,25.72,61344.0
2020-02-10 12:10:00,25.72,25.72,25.68,25.68,127768.0,25.72,25.72,25.68,25.68,127768.0
2020-02-10 12:20:00,25.68,25.73,25.66,25.66,172940.0,25.68,25.73,25.66,25.66,172940.0
2020-02-10 12:30:00,25.66,25.68,25.65,25.68,38216.0,25.66,25.68,25.65,25.68,38216.0
2020-02-10 12:40:00,25.68,25.73,25.68,25.71,32540.0,25.68,25.73,25.68,25.71,32540.0
2020-02-10 12:50:00,25.71,25.74,25.7,25.73,79180.0,25.71,25.74,25.7,25.73,79180.0
2020-02-10 13:00:00,25.73,25.75,25.72,25.73,40232.0,25.73,25.75,25.72,25.73,40232.0
2020-02-10 13:10:00,25.74,25.75,25.72,25.73,55380.0,25.74,25.75,25.72,25.73,55380.0
2020-02-10 13:20:00,25.74,25.74,25.68,25.69,43956.0,25.74,25.74,25.68,25.69,43956.0
2020-02-10 13:30:00,25.68,25.71,25.66,25.66,58480.0,25.68,25.71,25.66,25.66,58480.0
2020-02-10 13:40:00,25.66,25.67,25.61,25.63,65780.0,25.66,25.67,25.61,25.63,65780.0
2020-02-10 13:50:00,25.62,25.65,25.6,25.63,42444.0,25.62,25.65,25.6,25.63,42444.0
2020-02-10 14:00:00,25.63,25.63,25.61,25.61,36544.0,25.63,25.63,25.61,25.61,36544.0
2020-02-10 14:10:00,25.61,25.63,25.61,25.61,30872.0,25.61,25.63,25.61,25.61,30872.0
2020-02-10 14:20:00,25.61,25.62,25.59,25.59,33112.0,25.61,25.62,25.59,25.59,33112.0
2020-02-10 14:30:00,25.6,25.63,25.59,25.62,42136.0,25.6,25.63,25.59,25.62,42136.0
2020-02-10 14:40:00,25.62,25.67,25.62,25.63,81620.0,25.62,25.67,25.62,25.63,81620.0
2020-02-10 14:50:00,25.63,25.63,25.61,25.63,135572.0,25.63,25.63,25.61,25.63,135572.0
2020-02-10 15:00:00,25.63,25.71,25.62,25.67,56600.0,25.63,25.71,25.62,25.67,56600.0
2020-02-10 15:10:00,25.68,25.7,25.64,25.64,85424.0,25.68,25.7,25.64,25.64,85424.0
2020-02-10 15:20:00,25.65,25.68,25.63,25.65,79888.0,25.65,25.68,25.63,25.65,79888.0
2020-02-10 15:30:00,25.65,25.66,25.63,25.64,136144.0,25.65,25.66,25.63,25.64,136144.0
2020-02-10 15:40:00,25.64,25.65,25.63,25.63,108548.0,25.64,25.65,25.63,25.63,108548.0
2020-02-10 15:50:00,25.63,25.65,25.62,25.63,423020.0,25.63,25.65,25.62,25.63,423020.0
2020-02-11 09:30:00,25.77,25.81,25.65,25.71,120140.0,25.77,25.81,25.65,25.71,120140.0
2020-02-11 09:40:00,25.71,25.75,25.64,25.66,54720.0,25.71,25.75,25.64,25.66,54720.0
2020-02-11 09:50:00,25.66,25.66,25.6,25.61,43820.0,25.66,25.66,25.6,25.61,43820.0
2020-02-11 10:00:00,25.6,25.64,25.59,25.6,93836.0,25.6,25.64,25.59,25.6,93836.0
2020-02-11 10:10:00,25.59,25.61,25.55,25.57,89004.0,25.59,25.61,25.55,25.57,89004.0
2020-02-11 10:20:00,25.57,25.61,25.55,25.6,31396.0,25.57,25.61,25.55,25.6,31396.0
2020-02-11 10:30:00,25.59,25.61,25.54,25.58,52524.0,25.59,25.61,25.54,25.58,52524.0
2020-02-11 10:40:00,25.59,25.64,25.59,25.61,39084.0,25.59,25.64,25.59,25.61,39084.0
2020-02-11 10:50:00,25.61,25.62,25.58,25.58,37820.0,25.61,25.62,25.58,25.58,37820.0
2020-02-11 11:00:00,25.59,25.62,25.57,25.61,33332.0,25.59,25.62,25.57,25.61,33332.0
2020-02-11 11:10:00,25.62,25.64,25.62,25.63,71380.0,25.62,25.64,25.62,25.63,71380.0
2020-02-11 11:20:00,25.63,25.63,25.6,25.6,39660.0,25.63,25.63,25.6,25.6,39660.0
2020-02-11 11:30:00,25.6,25.6,25.51,25.52,36952.0,25.6,25.6,25.51,25.52,36952.0
2020-02-11 11:40:00,25.52,25.55,25.51,25.54,51500.0,25.52,25.55,25.51,25.54,51500.0
2020-02-11 11:50:00,25.54,25.55,25.53,25.54,43668.0,25.54,25.55,25.53,25.54,43668.0
2020-02-11 12:00:00,25.53,25.56,25.53,25.54,50780.0,25.53,25.56,25.53,25.54,50780.0
2020-02-11 12:10:00,25.55,25.57,25.52,25.57,39612.0,25.55,25.57,25.52,25.57,39612.0
2020-02-11 12:20:00,25.55,25.56,25.54,25.56,25292.0,25.55,25.56,25.54,25.56,25292.0
2020-02-11 12:30:00,25.56,25.57,25.55,25.56,70728.0,25.56,25.57,25.55,25.56,70728.0
2020-02-11 12:40:00,25.57,25.59,25.56,25.59,35480.0,25.57,25.59,25.56,25.59,35480.0
2020-02-11 12:50:00,25.59,25.59,25.57,25.58,49840.0,25.59,25.59,25.57,25.58,49840.0
2020-02-11 13:00:00,25.58,25.63,25.58,25.62,29236.0,25.58,25.63,25.58,25.62,29236.0
2020-02-11 13:10:00,25.62,25.63,25.61,25.61,20420.0,25.62,25.63,25.61,25.61,20420.0
2020-02-11 13:20:00,25.61,25.63,25.59,25.62,30200.0,25.61,25.63,25.59,25.62,30200.0
2020-02-11 13:30:00,25.63,25.63,25.58,25.58,34164.0,25.63,25.63,25.58,25.58,34164.0
2020-02-11 13:40:00,25.59,25.6,25.58,25.59,27300.0,25.59,25.6,25.58,25.59,27300.0
2020-02-11 13:50:00,25.59,25.6,25.56,25.58,28548.0,25.59,25.6,25.56,25.58,28548.0
2020-02-11 14:00:00,25.59,25.59,25.54,25.55,18156.0,25.59,25.59,25.54,25.55,18156.0
2020-02-11 14:10:00,25.56,25.56,25.51,25.52,34228.0,25.56,25.56,25.51,25.52,34228.0
2020-02-11 14:20:00,25.51,25.53,25.48,25.52,58860.0,25.51,25.53,25.48,25.52,58860.0
2020-02-11 14:30:00,25.53,25.57,25.52,25.57,39000.0,25.53,25.57,25.52,25.57,39000.0
2020-02-11 14:40:00,25.57,25.6,25.56,25.59,41856.0,25.57,25.6,25.56,25.59,41856.0
2020-02-11 14:50:00,25.59,25.62,25.59,25.61,53128.0,25.59,25.62,25.59,25.61,53128.0
2020-02-11 15:00:00,25.6,25.61,25.52,25.52,65148.0,25.6,25.61,25.52,25.52,65148.0
2020-02-11 15:10:00,25.52,25.54,25.5,25.5,42428.0,25.52,25.54,25.5,25.5,42428.0
2020-02-11 15:20:00,25.51,25.53,25.5,25.52,73056.0,25.51,25.53,25.5,25.52,73056.0
2020-02-11 15:30:00,25.53,25.55,25.5,25.54,87176.0,25.53,25.55,25.5,25.54,87176.0
2020-02-11 15:40:00,25.54,25.58,25.53,25.56,94092.0,25.54,25.58,25.53,25.56,94092.0
2020-02-11 15:50:00,25.56,25.59,25.54,25.58,279504.0,25.56,25.59,25.54,25.58,279504.0
2020-02-12 09:30:00,25.64,25.79,25.55,25.59,228828.0,25.64,25.79,25.55,25.59,228828.0
2020-02-12 09:40:00,25.58,25.65,25.4,25.4,125928.0,25.58,25.65,25.4,25.4,125928.0
2020-02-12 09:50:00,25.43,25.44,25.32,25.37,125708.0,25.43,25.44,25.32,25.37,125708.0
2020-02-12 10:00:00,25.37,25.41,25.25,25.25,82204.0,25.37,25.41,25.25,25.25,82204.0
2020-02-12 10:10:00,25.24,25.35,25.2,25.31,101284.0,25.24,25.35,25.2,25.31,101284.0
2020-02-12 10:20:00,25.31,25.5,25.3,25.48,62144.0,25.31,25.5,25.3,25.48,62144.0
2020-02-12 10:30:00,25.48,25.57,25.47,25.55,72156.0,25.48,25.57,25.47,25.55,72156.0
2020-02-12 10:40:00,25.56,25.56,25.51,25.56,38008.0,25.56,25.56,25.51,25.56,38008.0
2020-02-12 10:50:00,25.55,25.6,25.54,25.6,114128.0,25.55,25.6,25.54,25.6,114128.0
2020-02-12 11:00:00,25.61,25.65,25.59,25.63,99444.0,25.61,25.65,25.59,25.63,99444.0
2020-02-12 11:10:00,25.63,25.66,25.61,25.63,47200.0,25.63,25.66,25.61,25.63,47200.0
2020-02-12 11:20:00,25.64,25.73,25.63,25.71,56472.0,25.64,25.73,25.63,25.71,56472.0
2020-02-12 11:30:00,25.72,25.74,25.67,25.74,69020.0,25.72,25.74,25.67,25.74,69020.0
2020-02-12 11:40:00,25.72,25.74,25.71,25.72,25168.0,25.72,25.74,25.71,25.72,25168.0
2020-02-12 11:50:00,25.72,25.73,25.66,25.68,19676.0,25.72,25.73,25.66,25.68,19676.0
2020-02-12 12:00:00,25.68,25.73,25.67,25.71,45956.0,25.68,25.73,25.67,25.71,45956.0
2020-02-12 12:10:00,25.71,25.73,25.71,25.73,32796.0,25.71,25.73,25.71,25.73,32796.0
2020-02-12 12:20:00,25.72,25.74,25.72,25.73,43752.0,25.72,25.74,25.72,25.73,43752.0
2020-02-12 12:30:00,25.73,25.74,25.71,25.72,59604.0,25.73,25.74,25.71,25.72,59604.0
2020-02-12 12:40:00,25.72,25.74,25.71,25.73,27940.0,25.72,25.74,25.71,25.73,27940.0
2020-02-12 12:50:00,25.73,25.74,25.72,25.72,37340.0,25.73,25.74,25.72,25.72,37340.0
2020-02-12 13:00:00,25.72,25.73,25.59,25.59,140900.0,25.72,25.73,25.59,25.59,140900.0
2020-02-12 13:10:00,25.59,25.62,25.58,25.61,76596.0,25.59,25.62,25.58,25.61,76596.0
2020-02-12 13:20:00,25.6,25.64,25.6,25.64,16856.0,25.6,25.64,25.6,25.64,16856.0
2020-02-12 13:30:00,25.64,25.67,25.64,25.67,26416.0,25.64,25.67,25.64,25.67,26416.0
2020-02-12 13:40:00,25.66,25.67,25.63,25.65,27648.0,25.66,25.67,25.63,25.65,27648.0
2020-02-12 13:50:00,25.64,25.64,25.62,25.63,14900.0,25.64,25.64,25.62,25.63,14900.0
2020-02-12 14:00:00,25.63,25.67,25.63,25.66,20024.0,25.63,25.67,25.63,25.66,20024.0
2020-02-12 14:10:00,25.66,25.7,25.66,25.67,28876.0,25.66,25.7,25.66,25.67,28876.0
2020-02-12 14:20:00,25.68,25.69,25.66,25.68,17748.0,25.68,25.69,25.66,25.68,17748.0
2020-02-12 14:30:00,25.68,25.68,25.64,25.65,38804.0,25.68,25.68,25.64,25.65,38804.0
2020-02-12 14:40:00,25.66,25.7,25.65,25.7,36132.0,25.66,25.7,25.65,25.7,36132.0
2020-02-12 14:50:00,25.7,25.71,25.65,25.67,35916.0,25.7,25.71,25.65,25.67,35916.0
2020-02-12 15:00:00,25.67,25.7,25.67,25.67,40120.0,25.67,25.7,25.67,25.67,40120.0
2020-02-12 15:10:00,25.67,25.67,25.63,25.63,30260.0,25.67,25.67,25.63,25.63,30260.0
2020-02-12 15:20:00,25.64,25.64,25.61,25.61,40936.0,25.64,25.64,25.61,25.61,40936.0
2020-02-12 15:30:00,25.63,25.64,25.61,25.62,52620.0,25.63,25.64,25.61,25.62,52620.0
2020-02-12 15:40:00,25.63,25.64,25.6,25.62,68504.0,25.63,25.64,25.6,25.62,68504.0
2020-02-12 15:50:00,25.63,25.63,25.58,25.63,367312.0,25.63,25.63,25.58,25.63,367312.0
2020-02-13 09:30:00,25.6,25.82,25.58,25.7,106188.0,25.6,25.82,25.58,25.7,106188.0
2020-02-13 09:40:00,25.71,25.73,25.64,25.68,76784.0,25.71,25.73,25.64,25.68,76784.0
2020-02-13 09:50:00,25.69,25.77,25.68,25.71,37528.0,25.69,25.77,25.68,25.71,37528.0
2020-02-13 10:00:00,25.69,25.77,25.64,25.74,50392.0,25.69,25.77,25.64,25.74,50392.0
2020-02-13 10:10:00,25.74,25.76,25.66,25.67,104528.0,25.74,25.76,25.66,25.67,104528.0
2020-02-13 10:20:00,25.67,25.78,25.65,25.78,28780.0,25.67,25.78,25.65,25.78,28780.0
2020-02-13 10:30:00,25.78,25.78,25.73,25.75,19480.0,25.78,25.78,25.73,25.75,19480.0
2020-02-13 10:40:00,25.75,25.81,25.75,25.79,43636.0,25.75,25.81,25.75,25.79,43636.0
2020-02-13 10:50:00,25.78,25.81,25.75,25.79,49968.0,25.78,25.81,25.75,25.79,49968.0
2020-02-13 11:00:00,25.79,25.84,25.79,25.79,34020.0,25.79,25.84,25.79,25.79,34020.0
2020-02-13 11:10:00,25.8,25.83,25.77,25.79,19536.0,25.8,25.83,25.77,25.79,19536.0
2020-02-13 11:20:00,25.79,25.81,25.78,25.78,39484.0,25.79,25.81,25.78,25.78,39484.0
2020-02-13 11:30:00,25.77,25.81,25.77,25.8,60876.0,25.77,25.81,25.77,25.8,60876.0
2020-02-13 11:40:00,25.8,25.83,25.79,25.79,53108.0,25.8,25.83,25.79,25.79,53108.0
2020-02-13 11:50:00,25.8,25.83,25.8,25.82,19916.0,25.8,25.83,25.8,25.82,19916.0
2020-02-13 12:00:00,25.81,25.84,25.81,25.83,12640.0,25.81,25.84,25.81,25.83,12640.0
2020-02-13 12:10:00,25.84,25.86,25.83,25.85,45584.0,25.84,25.86,25.83,25.85,45584.0
2020-02-13 12:20:00,25.84,25.91,25.84,25.91,41416.0,25.84,25.91,25.84,25.91,41416.0
2020-02-13 12:30:00,25.91,25.91,25.89,25.9,38600.0,25.91,25.91,25.89,25.9,38600.0
2020-02-13 12:40:00,25.9,25.91,25.85,25.86,32640.0,25.9,25.91,25.85,25.86,32640.0
2020-02-13 12:50:00,25.86,25.86,25.8,25.81,35380.0,25.86,25.86,25.8,25.81,35380.0
2020-02-13 13:00:00,25.8,25.81,25.78,25.8,38852.0,25.8,25.81,25.78,25.8,38852.0
2020-02-13 13:10:00,25.8,25.81,25.79,25.79,18528.0,25.8,25.81,25.79,25.79,18528.0
2020-02-13 13:20:00,25.8,25.86,25.8,25.86,40376.0,25.8,25.86,25.8,25.86,40376.0
2020-02-13 13:30:00,25.87,25.91,25.86,25.9,27292.0,25.87,25.91,25.86,25.9,27292.0
2020-02-13 13:40:00,25.9,25.96,25.9,25.95,52212.0,25.9,25.96,25.9,25.95,52212.0
2020-02-13 13:50:00,25.97,25.99,25.94,25.96,107680.0,25.97,25.99,25.94,25.96,107680.0
2020-02-13 14:00:00,25.96,25.98,25.93,25.94,43192.0,25.96,25.98,25.93,25.94,43192.0
2020-02-13 14:10:00,25.95,25.97,25.92,25.97,42568.0,25.95,25.97,25.92,25.97,42568.0
2020-02-13 14:20:00,25.97,25.98,25.95,25.96,26784.0,25.97,25.98,25.95,25.96,26784.0
2020-02-13 14:30:00,25.96,25.96,25.92,25.92,29300.0,25.96,25.96,25.92,25.92,29300.0
2020-02-13 14:40:00,25.91,25.94,25.88,25.89,41492.0,25.91,25.94,25.88,25.89,41492.0
2020-02-13 14:50:00,25.9,25.93,25.89,25.89,31640.0,25.9,25.93,25.89,25.89,31640.0
2020-02-13 15:00:00,25.89,25.9,25.86,25.87,32420.0,25.89,25.9,25.86,25.87,32420.0
2020-02-13 15:10:00,25.87,25.88,25.81,25.81,21008.0,25.87,25.88,25.81,25.81,21008.0
2020-02-13 15:20:00,25.82,25.85,25.81,25.84,41208.0,25.82,25.85,25.81,25.84,41208.0
2020-02-13 15:30:00,25.84,25.84,25.81,25.81,51684.0,25.84,25.84,25.81,25.81,51684.0
2020-02-13 15:40:00,25.81,25.81,25.78,25.8,74728.0,25.81,25.81,25.78,25.8,74728.0
2020-02-13 15:50:00,25.8,25.84,25.8,25.84,192248.0,25.8,25.84,25.8,25.84,192248.0
2020-02-14 09:30:00,25.79,25.95,25.79,25.82,219212.0,25.79,25.95,25.79,25.82,219212.0
2020-02-14 09:40:00,25.79,25.79,25.69,25.71,348048.0,25.79,25.79,25.69,25.71,348048.0
2020-02-14 09:50:00,25.71,25.8,25.71,25.72,365256.0,25.71,25.8,25.71,25.72,365256.0
2020-02-14 10:00:00,25.73,25.76,25.71,25.72,61016.0,25.73,25.76,25.71,25.72,61016.0
2020-02-14 10:10:00,25.72,25.75,25.67,25.72,180240.0,25.72,25.75,25.67,25.72,180240.0
2020-02-14 10:20:00,25.72,25.76,25.68,25.74,70424.0,25.72,25.76,25.68,25.74,70424.0
2020-02-14 10:30:00,25.74,25.76,25.73,25.75,138172.0,25.74,25.76,25.73,25.75,138172.0
2020-02-14 10:40:00,25.75,25.83,25.74,25.8,248128.0,25.75,25.83,25.74,25.8,248128.0
2020-02-14 10:50:00,25.8,25.86,25.79,25.86,257100.0,25.8,25.86,25.79,25.86,257100.0
2020-02-14 11:00:00,25.86,25.92,25.85,25.88,108020.0,25.86,25.92,25.85,25.88,108020.0
2020-02-14 11:10:00,25.88,25.89,25.86,25.86,62508.0,25.88,25.89,25.86,25.86,62508.0
2020-02-14 11:20:00,25.88,25.88,25.84,25.87,53148.0,25.88,25.88,25.84,25.87,53148.0
2020-02-14 11:30:00,25.88,25.89,25.86,25.88,22352.0,25.88,25.89,25.86,25.88,22352.0
2020-02-14 11:40:00,25.88,25.89,25.87,25.88,31960.0,25.88,25.89,25.87,25.88,31960.0
2020-02-14 11:50:00,25.88,25.9,25.86,25.9,172420.0,25.88,25.9,25.86,25.9,172420.0
2020-02-14 12:00:00,25.9,25.92,25.88,25.88,30332.0,25.9,25.92,25.88,25.88,30332.0
2020-02-14 12:10:00,25.88,25.89,25.86,25.87,31992.0,25.88,25.89,25.86,25.87,31992.0
2020-02-14 12:20:00,25.88,25.89,25.86,25.89,18384.0,25.88,25.89,25.86,25.89,18384.0
2020-02-14 12:30:00,25.89,25.91,25.88,25.91,34508.0,25.89,25.91,25.88,25.91,34508.0
2020-02-14 12:40:00,25.91,25.91,25.87,25.88,40808.0,25.91,25.91,25.87,25.88,40808.0
2020-02-14 12:50:00,25.88,25.88,25.84,25.86,25412.0,25.88,25.88,25.84,25.86,25412.0
2020-02-14 13:00:00,25.86,25.9,25.83,25.84,34436.0,25.86,25.9,25.83,25.84,34436.0
2020-02-14 13:10:00,25.84,25.86,25.84,25.85,22020.0,25.84,25.86,25.84,25.85,22020.0
2020-02-14 13:20:00,25.85,25.86,25.84,25.85,15680.0,25.85,25.86,25.84,25.85,15680.0
2020-02-14 13:30:00,25.86,25.91,25.85,25.89,35772.0,25.86,25.91,25.85,25.89,35772.0
2020-02-14 13:40:00,25.9,25.91,25.88,25.89,39908.0,25.9,25.91,25.88,25.89,39908.0
2020-02-14 13:50:00,25.89,25.9,25.88,25.88,21720.0,25.89,25.9,25.88,25.88,21720.0
2020-02-14 14:00:00,25.88,25.91,25.88,25.89,177156.0,25.88,25.91,25.88,25.89,177156.0
2020-02-14 14:10:00,25.89,25.89,25.84,25.84,46972.0,25.89,25.89,25.84,25.84,46972.0
2020-02-14 14:20:00,25.85,25.88,25.82,25.85,72380.0,25.85,25.88,25.82,25.85,72380.0
2020-02-14 14:30:00,25.85,25.86,25.83,25.85,129688.0,25.85,25.86,25.83,25.85,129688.0
2020-02-14 14:40:00,25.85,25.85,25.77,25.77,78604.0,25.85,25.85,25.77,25.77,78604.0
2020-02-14 14:50:00,25.78,25.8,25.75,25.75,33796.0,25.78,25.8,25.75,25.75,33796.0
2020-02-14 15:00:00,25.75,25.78,25.75,25.75,40452.0,25.75,25.78,25.75,25.75,40452.0
2020-02-14 15:10:00,25.75,25.77,25.73,25.75,82848.0,25.75,25.77,25.73,25.75,82848.0
2020-02-14 15:20:00,25.75,25.79,25.74,25.78,284952.0,25.75,25.79,25.74,25.78,284952.0
2020-02-14 15:30:00,25.78,25.81,25.77,25.78,147312.0,25.78,25.81,25.77,25.78,147312.0
2020-02-14 15:40:00,25.79,25.86,25.79,25.8,114428.0,25.79,25.86,25.79,25.8,114428.0
2020-02-14 15:50:00,25.81,25.85,25.8,25.8,1020288.0,25.81,25.85,25.8,25.8,1020288.0
2020-02-18 09:30:00,25.75,26.0,25.75,25.86,338672.0,25.75,26.0,25.75,25.86,338672.0
2020-02-18 09:40:00,25.91,26.09,25.91,25.98,242992.0,25.91,26.09,25.91,25.98,242992.0
2020-02-18 09:50:00,25.94,25.99,25.89,25.99,56932.0,25.94,25.99,25.89,25.99,56932.0
2020-02-18 10:00:00,25.99,26.04,25.96,26.02,73496.0,25.99,26.04,25.96,26.02,73496.0
2020-02-18 10:10:00,26.02,26.05,25.99,26.02,50740.0,26.02,26.05,25.99,26.02,50740.0
2020-02-18 10:20:00,26.01,26.02,25.88,25.89,161344.0,26.01,26.02,25.88,25.89,161344.0
2020-02-18 10:30:00,25.88,25.94,25.86,25.88,69780.0,25.88,25.94,25.86,25.88,69780.0
2020-02-18 10:40:00,25.88,25.91,25.84,25.88,413072.0,25.88,25.91,25.84,25.88,413072.0
2020-02-18 10:50:00,25.88,25.92,25.86,25.9,153080.0,25.88,25.92,25.86,25.9,153080.0
2020-02-18 11:00:00,25.9,25.91,25.86,25.89,51144.0,25.9,25.91,25.86,25.89,51144.0
2020-02-18 11:10:00,25.9,25.91,25.83,25.85,55212.0,25.9,25.91,25.83,25.85,55212.0
2020-02-18 11:20:00,25.85,25.87,25.83,25.84,253324.0,25.85,25.87,25.83,25.84,253324.0
2020-02-18 11:30:00,25.84,25.85,25.78,25.8,109560.0,25.84,25.85,25.78,25.8,109560.0
2020-02-18 11:40:00,25.8,25.82,25.71,25.74,113180.0,25.8,25.82,25.71,25.74,113180.0
2020-02-18 11:50:00,25.74,25.82,25.74,25.77,74248.0,25.74,25.82,25.74,25.77,74248.0
2020-02-18 12:00:00,25.79,25.82,25.73,25.74,42832.0,25.79,25.82,25.73,25.74,42832.0
2020-02-18 12:10:00,25.74,25.78,25.74,25.74,73596.0,25.74,25.78,25.74,25.74,73596.0
2020-02-18 12:20:00,25.75,25.8,25.74,25.79,54632.0,25.75,25.8,25.74,25.79,54632.0
2020-02-18 12:30:00,25.79,25.86,25.79,25.85,137912.0,25.79,25.86,25.79,25.85,137912.0
2020-02-18 12:40:00,25.85,25.85,25.77,25.79,61132.0,25.85,25.85,25.77,25.79,61132.0
2020-02-18 12:50:00,25.78,25.81,25.77,25.78,32204.0,25.78,25.81,25.77,25.78,32204.0
2020-02-18 13:00:00,25.78,25.78,25.73,25.75,221820.0,25.78,25.78,25.73,25.75,221820.0
2020-02-18 13:10:00,25.75,25.77,25.72,25.72,69108.0,25.75,25.77,25.72,25.72,69108.0
2020-02-18 13:20:00,25.71,25.74,25.7,25.73,74620.0,25.71,25.74,25.7,25.73,74620.0
2020-02-18 13:30:00,25.73,25.73,25.7,25.7,64528.0,25.73,25.73,25.7,25.7,64528.0
2020-02-18 13:40:00,25.7,25.74,25.66,25.73,122620.0,25.7,25.74,25.66,25.73,122620.0
2020-02-18 13:50:00,25.74,25.75,25.67,25.69,45764.0,25.74,25.75,25.67,25.69,45764.0
2020-02-18 14:00:00,25.7,25.7,25.65,25.65,73184.0,25.7,25.7,25.65,25.65,73184.0
2020-02-18 14:10:00,25.65,25.71,25.61,25.71,76012.0,25.65,25.71,25.61,25.71,76012.0
2020-02-18 14:20:00,25.72,25.75,25.71,25.74,45004.0,25.72,25.75,25.71,25.74,45004.0
2020-02-18 14:30:00,25.73,25.75,25.69,25.72,85700.0,25.73,25.75,25.69,25.72,85700.0
2020-02-18 14:40:00,25.72,25.72,25.65,25.67,71032.0,25.72,25.72,25.65,25.67,71032.0
2020-02-18 14:50:00,25.68,25.7,25.66,25.67,85676.0,25.68,25.7,25.66,25.67,85676.0
2020-02-18 15:00:00,25.67,25.7,25.67,25.69,105144.0,25.67,25.7,25.67,25.69,105144.0
2020-02-18 15:10:00,25.69,25.74,25.69,25.73,105868.0,25.69,25.74,25.69,25.73,105868.0
2020-02-18 15:20:00,25.72,25.75,25.72,25.72,104800.0,25.72,25.75,25.72,25.72,104800.0
2020-02-18 15:30:00,25.72,25.73,25.68,25.68,124720.0,25.72,25.73,25.68,25.68,124720.0
2020-02-18 15:40:00,25.68,25.69,25.6,25.64,280752.0,25.68,25.69,25.6,25.64,280752.0
2020-02-18 15:50:00,25.64,25.64,25.58,25.61,838244.0,25.64,25.64,25.58,25.61,838244.0
2020-02-19 09:30:00,25.72,26.0,25.7,25.88,379872.0,25.72,26.0,25.7,25.88,379872.0
2020-02-19 09:40:00,25.85,25.87,25.71,25.82,151492.0,25.85,25.87,25.71,25.82,151492.0
2020-02-19 09:50:00,25.82,25.86,25.75,25.76,153860.0,25.82,25.86,25.75,25.76,153860.0
2020-02-19 10:00:00,25.76,25.78,25.66,25.75,106636.0,25.76,25.78,25.66,25.75,106636.0
2020-02-19 10:10:00,25.75,25.79,25.74,25.77,138864.0,25.75,25.79,25.74,25.77,138864.0
2020-02-19 10:20:00,25.76,25.83,25.76,25.81,484924.0,25.76,25.83,25.76,25.81,484924.0
2020-02-19 10:30:00,25.81,25.93,25.81,25.87,108896.0,25.81,25.93,25.81,25.87,108896.0
2020-02-19 10:40:00,25.87,26.03,25.87,26.03,59520.0,25.87,26.03,25.87,26.03,59520.0
2020-02-19 10:50:00,26.03,26.07,25.97,26.07,74600.0,26.03,26.07,25.97,26.07,74600.0
2020-02-19 11:00:00,26.07,26.1,26.02,26.07,126684.0,26.07,26.1,26.02,26.07,126684.0
2020-02-19 11:10:00,26.07,26.11,26.05,26.07,144272.0,26.07,26.11,26.05,26.07,144272.0
2020-02-19 11:20:00,26.07,26.1,26.04,26.08,57484.0,26.07,26.1,26.04,26.08,57484.0
2020-02-19 11:30:00,26.09,26.11,26.05,26.08,48204.0,26.09,26.11,26.05,26.08,48204.0
2020-02-19 11:40:00,26.08,26.12,26.08,26.11,44752.0,26.08,26.12,26.08,26.11,44752.0
2020-02-19 11:50:00,26.11,26.14,26.08,26.11,100928.0,26.11,26.14,26.08,26.11,100928.0
2020-02-19 12:00:00,26.13,26.15,26.1,26.14,69452.0,26.13,26.15,26.1,26.14,69452.0
2020-02-19 12:10:00,26.14,26.18,26.14,26.16,43096.0,26.14,26.18,26.14,26.16,43096.0
2020-02-19 12:20:00,26.16,26.18,26.15,26.17,65536.0,26.16,26.18,26.15,26.17,65536.0
2020-02-19 12:30:00,26.16,26.18,26.15,26.15,39944.0,26.16,26.18,26.15,26.15,39944.0
2020-02-19 12:40:00,26.15,26.2,26.15,26.19,51296.0,26.15,26.2,26.15,26.19,51296.0
2020-02-19 12:50:00,26.2,26.2,26.15,26.17,49480.0,26.2,26.2,26.15,26.17,49480.0
2020-02-19 13:00:00,26.17,26.22,26.16,26.2,83272.0,26.17,26.22,26.16,26.2,83272.0
2020-02-19 13:10:00,26.2,26.21,26.17,26.17,35492.0,26.2,26.21,26.17,26.17,35492.0
2020-02-19 13:20:00,26.17,26.18,26.13,26.13,40532.0,26.17,26.18,26.13,26.13,40532.0
2020-02-19 13:30:00,26.13,26.15,26.1,26.1,68452.0,26.13,26.15,26.1,26.1,68452.0
2020-02-19 13:40:00,26.1,26.17,26.05,26.17,76036.0,26.1,26.17,26.05,26.17,76036.0
2020-02-19 13:50:00,26.17,26.19,26.14,26.15,40464.0,26.17,26.19,26.14,26.15,40464.0
2020-02-19 14:00:00,26.15,26.18,26.15,26.17,36572.0,26.15,26.18,26.15,26.17,36572.0
2020-02-19 14:10:00,26.16,26.2,26.15,26.16,52904.0,26.16,26.2,26.15,26.16,52904.0
2020-02-19 14:20:00,26.16,26.18,26.14,26.16,35968.0,26.16,26.18,26.14,26.16,35968.0
2020-02-19 14:30:00,26.16,26.2,26.16,26.18,33452.0,26.16,26.2,26.16,26.18,33452.0
2020-02-19 14:40:00,26.18,26.21,26.17,26.2,45336.0,26.18,26.21,26.17,26.2,45336.0
2020-02-19 14:50:00,26.19,26.22,26.15,26.17,51000.0,26.19,26.22,26.15,26.17,51000.0
2020-02-19 15:00:00,26.17,26.17,26.11,26.12,65916.0,26.17,26.17,26.11,26.12,65916.0
2020-02-19 15:10:00,26.12,26.13,26.1,26.11,82084.0,26.12,26.13,26.1,26.11,82084.0
2020-02-19 15:20:00,26.12,26.15,26.1,26.11,80836.0,26.12,26.15,26.1,26.11,80836.0
2020-02-19 15:30:00,26.11,26.15,26.1,26.13,153580.0,26.11,26.15,26.1,26.13,153580.0
2020-02-19 15:40:00,26.13,26.17,26.12,26.14,156632.0,26.13,26.17,26.12,26.14,156632.0
2020-02-19 15:50:00,26.14,26.17,26.11,26.15,470860.0,26.14,26.17,26.11,26.15,470860.0
2020-02-20 09:30:00,24.25,24.28,22.67,23.72,4556612.0,24.25,24.28,22.67,23.72,4556612.0
2020-02-20 09:40:00,23.73,23.85,22.77,23.14,2166400.0,23.73,23.85,22.77,23.14,2166400.0
2020-02-20 09:50:00,23.2,24.31,23.16,24.3,2337604.0,23.2,24.31,23.16,24.3,2337604.0
2020-02-20 10:00:00,24.26,24.31,23.82,24.24,1304496.0,24.26,24.31,23.82,24.24,1304496.0
2020-02-20 10:10:00,24.26,24.66,24.25,24.66,1315972.0,24.26,24.66,24.25,24.66,1315972.0
2020-02-20 10:20:00,24.65,24.68,24.2,24.48,582232.0,24.65,24.68,24.2,24.48,582232.0
2020-02-20 10:30:00,24.48,24.75,24.48,24.75,547164.0,24.48,24.75,24.48,24.75,547164.0
2020-02-20 10:40:00,24.75,25.0,24.75,24.97,706224.0,24.75,25.0,24.75,24.97,706224.0
2020-02-20 10:50:00,24.97,25.12,24.97,25.12,539912.0,24.97,25.12,24.97,25.12,539912.0
2020-02-20 11:00:00,25.11,25.12,24.63,24.78,623312.0,25.11,25.12,24.63,24.78,623312.0
2020-02-20 11:10:00,24.77,24.8,24.17,24.17,806752.0,24.77,24.8,24.17,24.17,806752.0
2020-02-20 11:20:00,24.19,24.6,24.19,24.37,435796.0,24.19,24.6,24.19,24.37,435796.0
2020-02-20 11:30:00,24.37,24.43,24.06,24.39,410880.0,24.37,24.43,24.06,24.39,410880.0
2020-02-20 11:40:00,24.41,24.68,24.38,24.38,377684.0,24.41,24.68,24.38,24.38,377684.0
2020-02-20 11:50:00,24.39,24.63,24.39,24.58,204200.0,24.39,24.63,24.39,24.58,204200.0
2020-02-20 12:00:00,24.59,24.61,24.39,24.39,201628.0,24.59,24.61,24.39,24.39,201628.0
2020-02-20 12:10:00,24.41,24.43,24.23,24.33,165236.0,24.41,24.43,24.23,24.33,165236.0
2020-02-20 12:20:00,24.33,24.34,24.25,24.25,142052.0,24.33,24.34,24.25,24.25,142052.0
2020-02-20 12:30:00,24.26,24.29,24.13,24.15,189912.0,24.26,24.29,24.13,24.15,189912.0
2020-02-20 12:40:00,24.15,24.19,24.08,24.16,263164.0,24.15,24.19,24.08,24.16,263164.0
2020-02-20 12:50:00,24.15,24.18,24.11,24.14,212852.0,24.15,24.18,24.11,24.14,212852.0
2020-02-20 13:00:00,24.15,24.23,24.12,24.21,219556.0,24.15,24.23,24.12,24.21,219556.0
2020-02-20 13:10:00,24.21,24.29,24.14,24.15,147488.0,24.21,24.29,24.14,24.15,147488.0
2020-02-20 13:20:00,24.15,24.21,24.11,24.13,164184.0,24.15,24.21,24.11,24.13,164184.0
2020-02-20 13:30:00,24.13,24.16,24.08,24.11,116256.0,24.13,24.16,24.08,24.11,116256.0
2020-02-20 13:40:00,24.11,24.14,24.08,24.13,135748.0,24.11,24.14,24.08,24.13,135748.0
2020-02-20 13:50:00,24.13,24.17,24.05,24.07,151352.0,24.13,24.17,24.05,24.07,151352.0
2020-02-20 14:00:00,24.07,24.1,24.04,24.07,175776.0,24.07,24.1,24.04,24.07,175776.0
2020-02-20 14:10:00,24.07,24.09,24.02,24.03,190916.0,24.07,24.09,24.02,24.03,190916.0
2020-02-20 14:20:00,24.03,24.1,24.03,24.06,181296.0,24.03,24.1,24.03,24.06,181296.0
2020-02-20 14:30:00,24.06,24.22,24.06,24.21,189132.0,24.06,24.22,24.06,24.21,189132.0
2020-02-20 14:40:00,24.21,24.21,24.08,24.1,151192.0,24.21,24.21,24.08,24.1,151192.0
2020-02-20 14:50:00,24.1,24.17,24.04,24.17,176464.0,24.1,24.17,24.04,24.17,176464.0
2020-02-20 15:00:00,24.16,24.16,24.1,24.12,264888.0,24.16,24.16,24.1,24.12,264888.0
2020-02-20 15:10:00,24.11,24.14,24.04,24.11,248224.0,24.11,24.14,24.04,24.11,248224.0
2020-02-20 15:20:00,24.11,24.25,24.1,24.24,401684.0,24.11,24.25,24.1,24.24,401684.0
2020-02-20 15:30:00,24.23,24.32,24.23,24.26,401748.0,24.23,24.32,24.23,24.26,401748.0
2020-02-20 15:40:00,24.26,24.29,24.22,24.27,812372.0,24.26,24.29,24.22,24.27,812372.0
2020-02-20 15:50:00,24.27,24.4,24.25,24.32,1134364.0,24.27,24.4,24.25,24.32,1134364.0
2020-02-21 09:30:00,24.26,24.6,24.24,24.24,731800.0,24.26,24.6,24.24,24.24,731800.0
2020-02-21 09:40:00,24.26,24.33,24.04,24.13,372008.0,24.26,24.33,24.04,24.13,372008.0
2020-02-21 09:50:00,24.13,24.18,24.02,24.05,330876.0,24.13,24.18,24.02,24.05,330876.0
2020-02-21 10:00:00,24.04,24.19,24.02,24.19,213028.0,24.04,24.19,24.02,24.19,213028.0
2020-02-21 10:10:00,24.18,24.2,24.13,24.2,119844.0,24.18,24.2,24.13,24.2,119844.0
2020-02-21 10:20:00,24.2,24.2,24.16,24.18,102816.0,24.2,24.2,24.16,24.18,102816.0
2020-02-21 10:30:00,24.17,24.2,24.07,24.12,209312.0,24.17,24.2,24.07,24.12,209312.0
2020-02-21 10:40:00,24.12,24.13,23.98,24.05,345136.0,24.12,24.13,23.98,24.05,345136.0
2020-02-21 10:50:00,24.04,24.13,24.03,24.13,105900.0,24.04,24.13,24.03,24.13,105900.0
2020-02-21 11:00:00,24.15,24.17,24.02,24.05,168260.0,24.15,24.17,24.02,24.05,168260.0
2020-02-21 11:10:00,24.05,24.05,23.98,23.99,100552.0,24.05,24.05,23.98,23.99,100552.0
2020-02-21 11:20:00,23.98,23.98,23.95,23.97,88784.0,23.98,23.98,23.95,23.97,88784.0
2020-02-21 11:30:00,23.97,23.99,23.91,23.93,223484.0,23.97,23.99,23.91,23.93,223484.0
2020-02-21 11:40:00,23.93,23.93,23.86,23.89,228520.0,23.93,23.93,23.86,23.89,228520.0
2020-02-21 11:50:00,23.89,23.96,23.88,23.92,108112.0,23.89,23.96,23.88,23.92,108112.0
2020-02-21 12:00:00,23.91,23.92,23.88,23.89,93228.0,23.91,23.92,23.88,23.89,93228.0
2020-02-21 12:10:00,23.88,23.94,23.88,23.91,108304.0,23.88,23.94,23.88,23.91,108304.0
2020-02-21 12:20:00,23.92,23.95,23.89,23.94,134676.0,23.92,23.95,23.89,23.94,134676.0
2020-02-21 12:30:00,23.94,23.95,23.84,23.88,278004.0,23.94,23.95,23.84,23.88,278004.0
2020-02-21 12:40:00,23.88,23.89,23.83,23.86,181184.0,23.88,23.89,23.83,23.86,181184.0
2020-02-21 12:50:00,23.86,23.86,23.79,23.84,106196.0,23.86,23.86,23.79,23.84,106196.0
2020-02-21 13:00:00,23.84,23.93,23.83,23.91,131436.0,23.84,23.93,23.83,23.91,131436.0
2020-02-21 13:10:00,23.91,23.93,23.86,23.86,218176.0,23.91,23.93,23.86,23.86,218176.0
2020-02-21 13:20:00,23.86,23.86,23.77,23.78,179356.0,23.86,23.86,23.77,23.78,179356.0
2020-02-21 13:30:00,23.78,23.79,23.71,23.73,142024.0,23.78,23.79,23.71,23.73,142024.0
2020-02-21 13:40:00,23.73,23.79,23.73,23.77,200264.0,23.73,23.79,23.73,23.77,200264.0
2020-02-21 13:50:00,23.77,23.78,23.68,23.7,268708.0,23.77,23.78,23.68,23.7,268708.0
2020-02-21 14:00:00,23.7,23.77,23.68,23.75,127596.0,23.7,23.77,23.68,23.75,127596.0
2020-02-21 14:10:00,23.76,23.78,23.72,23.75,223276.0,23.76,23.78,23.72,23.75,223276.0
2020-02-21 14:20:00,23.75,23.76,23.69,23.72,170060.0,23.75,23.76,23.69,23.72,170060.0
2020-02-21 14:30:00,23.72,23.74,23.69,23.73,187972.0,23.72,23.74,23.69,23.73,187972.0
2020-02-21 14:40:00,23.73,23.75,23.72,23.75,91456.0,23.73,23.75,23.72,23.75,91456.0
2020-02-21 14:50:00,23.75,23.79,23.72,23.77,163628.0,23.75,23.79,23.72,23.77,163628.0
2020-02-21 15:00:00,23.76,23.76,23.68,23.7,319968.0,23.76,23.76,23.68,23.7,319968.0
2020-02-21 15:10:00,23.7,23.75,23.7,23.7,112328.0,23.7,23.75,23.7,23.7,112328.0
2020-02-21 15:20:00,23.7,23.74,23.69,23.72,259184.0,23.7,23.74,23.69,23.72,259184.0
2020-02-21 15:30:00,23.73,23.74,23.7,23.72,338840.0,23.73,23.74,23.7,23.72,338840.0
2020-02-21 15:40:00,23.72,23.78,23.7,23.76,306248.0,23.72,23.78,23.7,23.76,306248.0
2020-02-21 15:50:00,23.76,23.85,23.75,23.81,1086420.0,23.76,23.85,23.75,23.81,1086420.0
2020-02-24 09:30:00,23.27,23.46,23.04,23.39,566684.0,23.27,23.46,23.04,23.39,566684.0
2020-02-24 09:40:00,23.39,23.65,23.36,23.52,291384.0,23.39,23.65,23.36,23.52,291384.0
2020-02-24 09:50:00,23.51,23.64,23.47,23.59,264464.0,23.51,23.64,23.47,23.59,264464.0
2020-02-24 10:00:00,23.6,23.64,23.42,23.45,306308.0,23.6,23.64,23.42,23.45,306308.0
2020-02-24 10:10:00,23.43,23.52,23.42,23.45,187976.0,23.43,23.52,23.42,23.45,187976.0
2020-02-24 10:20:00,23.43,23.44,23.29,23.3,315484.0,23.43,23.44,23.29,23.3,315484.0
2020-02-24 10:30:00,23.29,23.31,23.22,23.26,317764.0,23.29,23.31,23.22,23.26,317764.0
2020-02-24 10:40:00,23.27,23.36,23.25,23.31,200148.0,23.27,23.36,23.25,23.31,200148.0
2020-02-24 10:50:00,23.34,23.39,23.31,23.33,506544.0,23.34,23.39,23.31,23.33,506544.0
2020-02-24 11:00:00,23.33,23.34,23.25,23.3,788892.0,23.33,23.34,23.25,23.3,788892.0
2020-02-24 11:10:00,23.3,23.32,23.19,23.24,266536.0,23.3,23.32,23.19,23.24,266536.0
2020-02-24 11:20:00,23.25,23.27,23.19,23.2,100940.0,23.25,23.27,23.19,23.2,100940.0
2020-02-24 11:30:00,23.21,23.21,23.09,23.12,283668.0,23.21,23.21,23.09,23.12,283668.0
2020-02-24 11:40:00,23.11,23.12,23.0,23.05,147592.0,23.11,23.12,23.0,23.05,147592.0
2020-02-24 11:50:00,23.06,23.18,23.04,23.1,248640.0,23.06,23.18,23.04,23.1,248640.0
2020-02-24 12:00:00,23.09,23.11,22.98,23.05,147224.0,23.09,23.11,22.98,23.05,147224.0
2020-02-24 12:10:00,23.05,23.15,23.05,23.13,110472.0,23.05,23.15,23.05,23.13,110472.0
2020-02-24 12:20:00,23.14,23.18,23.08,23.15,165392.0,23.14,23.18,23.08,23.15,165392.0
2020-02-24 12:30:00,23.14,23.21,23.1,23.2,89384.0,23.14,23.21,23.1,23.2,89384.0
2020-02-24 12:40:00,23.21,23.22,23.15,23.16,66012.0,23.21,23.22,23.15,23.16,66012.0
2020-02-24 12:50:00,23.16,23.16,23.07,23.08,118048.0,23.16,23.16,23.07,23.08,118048.0
2020-02-24 13:00:00,23.07,23.07,23.02,23.03,166864.0,23.07,23.07,23.02,23.03,166864.0
2020-02-24 13:10:00,23.04,23.04,22.94,22.98,135716.0,23.04,23.04,22.94,22.98,135716.0
2020-02-24 13:20:00,22.98,23.05,22.97,23.04,103984.0,22.98,23.05,22.97,23.04,103984.0
2020-02-24 13:30:00,23.04,23.11,23.03,23.09,74248.0,23.04,23.11,23.03,23.09,74248.0
2020-02-24 13:40:00,23.08,23.11,23.06,23.08,69004.0,23.08,23.11,23.06,23.08,69004.0
2020-02-24 13:50:00,23.09,23.1,23.0,23.06,85028.0,23.09,23.1,23.0,23.06,85028.0
2020-02-24 14:00:00,23.07,23.11,23.02,23.05,113860.0,23.07,23.11,23.02,23.05,113860.0
2020-02-24 14:10:00,23.06,23.06,22.99,23.04,99736.0,23.06,23.06,22.99,23.04,99736.0
2020-02-24 14:20:00,23.04,23.16,23.04,23.16,99244.0,23.04,23.16,23.04,23.16,99244.0
2020-02-24 14:30:00,23.16,23.16,23.1,23.14,58768.0,23.16,23.16,23.1,23.14,58768.0
2020-02-24 14:40:00,23.14,23.18,23.11,23.18,89204.0,23.14,23.18,23.11,23.18,89204.0
2020-02-24 14:50:00,23.19,23.22,23.16,23.2,170764.0,23.19,23.22,23.16,23.2,170764.0
2020-02-24 15:00:00,23.2,23.27,23.19,23.25,188952.0,23.2,23.27,23.19,23.25,188952.0
2020-02-24 15:10:00,23.25,23.28,23.23,23.28,385544.0,23.25,23.28,23.23,23.28,385544.0
2020-02-24 15:20:00,23.28,23.29,23.21,23.21,235120.0,23.28,23.29,23.21,23.21,235120.0
2020-02-24 15:30:00,23.21,23.25,23.18,23.22,248124.0,23.21,23.25,23.18,23.22,248124.0
2020-02-24 15:40:00,23.22,23.29,23.22,23.26,286820.0,23.22,23.29,23.22,23.26,286820.0
2020-02-24 15:50:00,23.26,23.27,23.19,23.19,1014756.0,23.26,23.27,23.19,23.19,1014756.0
2020-02-25 09:30:00,23.24,23.35,23.21,23.29,200164.0,23.24,23.35,23.21,23.29,200164.0
2020-02-25 09:40:00,23.27,23.27,23.02,23.1,86348.0,23.27,23.27,23.02,23.1,86348.0
2020-02-25 09:50:00,23.09,23.2,23.07,23.16,103072.0,23.09,23.2,23.07,23.16,103072.0
2020-02-25 10:00:00,23.13,23.22,23.11,23.2,42292.0,23.13,23.22,23.11,23.2,42292.0
2020-02-25 10:10:00,23.18,23.18,23.1,23.1,74800.0,23.18,23.18,23.1,23.1,74800.0
2020-02-25 10:20:00,23.1,23.11,23.02,23.05,230096.0,23.1,23.11,23.02,23.05,230096.0
2020-02-25 10:30:00,23.04,23.09,22.98,23.08,172132.0,23.04,23.09,22.98,23.08,172132.0
2020-02-25 10:40:00,23.06,23.14,23.03,23.03,62268.0,23.06,23.14,23.03,23.03,62268.0
2020-02-25 10:50:00,23.02,23.05,22.93,23.05,209600.0,23.02,23.05,22.93,23.05,209600.0
2020-02-25 11:00:00,23.04,23.08,22.91,22.92,185896.0,23.04,23.08,22.91,22.92,185896.0
2020-02-25 11:10:00,22.95,22.98,22.84,22.86,186756.0,22.95,22.98,22.84,22.86,186756.0
2020-02-25 11:20:00,22.86,22.94,22.83,22.92,178396.0,22.86,22.94,22.83,22.92,178396.0
2020-02-25 11:30:00,22.92,22.99,22.9,22.94,84312.0,22.92,22.99,22.9,22.94,84312.0
2020-02-25 11:40:00,22.95,23.04,22.91,23.03,83836.0,22.95,23.04,22.91,23.03,83836.0
2020-02-25 11:50:00,23.03,23.05,22.98,22.99,54852.0,23.03,23.05,22.98,22.99,54852.0
2020-02-25 12:00:00,22.99,23.02,22.93,22.96,51852.0,22.99,23.02,22.93,22.96,51852.0
2020-02-25 12:10:00,22.96,23.0,22.87,22.91,80044.0,22.96,23.0,22.87,22.91,80044.0
2020-02-25 12:20:00,22.91,22.92,22.82,22.84,140272.0,22.91,22.92,22.82,22.84,140272.0
2020-02-25 12:30:00,22.85,22.88,22.82,22.83,91064.0,22.85,22.88,22.82,22.83,91064.0
2020-02-25 12:40:00,22.82,22.83,22.68,22.68,164616.0,22.82,22.83,22.68,22.68,164616.0
2020-02-25 12:50:00,22.69,22.74,22.69,22.7,47728.0,22.69,22.74,22.69,22.7,47728.0
2020-02-25 13:00:00,22.69,22.79,22.64,22.78,107108.0,22.69,22.79,22.64,22.78,107108.0
2020-02-25 13:10:00,22.77,22.81,22.67,22.71,91904.0,22.77,22.81,22.67,22.71,91904.0
2020-02-25 13:20:00,22.7,22.76,22.7,22.76,122488.0,22.7,22.76,22.7,22.76,122488.0
2020-02-25 13:30:00,22.75,22.76,22.71,22.72,159404.0,22.75,22.76,22.71,22.72,159404.0
2020-02-25 13:40:00,22.71,22.77,22.7,22.71,189300.0,22.71,22.77,22.7,22.71,189300.0
2020-02-25 13:50:00,22.72,22.78,22.63,22.63,63392.0,22.72,22.78,22.63,22.63,63392.0
2020-02-25 14:00:00,22.63,22.64,22.46,22.48,162228.0,22.63,22.64,22.46,22.48,162228.0
2020-02-25 14:10:00,22.49,22.59,22.46,22.51,117572.0,22.49,22.59,22.46,22.51,117572.0
2020-02-25 14:20:00,22.51,22.55,22.4,22.43,93528.0,22.51,22.55,22.4,22.43,93528.0
2020-02-25 14:30:00,22.43,22.48,22.36,22.4,127728.0,22.43,22.48,22.36,22.4,127728.0
2020-02-25 14:40:00,22.4,22.52,22.4,22.51,196944.0,22.4,22.52,22.4,22.51,196944.0
2020-02-25 14:50:00,22.51,22.53,22.45,22.46,197132.0,22.51,22.53,22.45,22.46,197132.0
2020-02-25 15:00:00,22.47,22.57,22.47,22.54,102620.0,22.47,22.57,22.47,22.54,102620.0
2020-02-25 15:10:00,22.55,22.55,22.43,22.45,91360.0,22.55,22.55,22.43,22.45,91360.0
2020-02-25 15:20:00,22.45,22.48,22.36,22.45,196552.0,22.45,22.48,22.36,22.45,196552.0
2020-02-25 15:30:00,22.43,22.45,22.17,22.18,613032.0,22.43,22.45,22.17,22.18,613032.0
2020-02-25 15:40:00,22.18,22.41,22.18,22.3,379532.0,22.18,22.41,22.18,22.3,379532.0
2020-02-25 15:50:00,22.3,22.3,22.0,22.24,1367904.0,22.3,22.3,22.0,22.24,1367904.0
2020-02-26 09:30:00,22.46,22.97,22.33,22.89,501524.0,22.46,22.97,22.33,22.89,501524.0
2020-02-26 09:40:00,22.9,23.03,22.83,22.87,336764.0,22.9,23.03,22.83,22.87,336764.0
2020-02-26 09:50:00,22.89,22.91,22.74,22.79,239580.0,22.89,22.91,22.74,22.79,239580.0
2020-02-26 10:00:00,22.75,22.79,22.68,22.75,191652.0,22.75,22.79,22.68,22.75,191652.0
2020-02-26 10:10:00,22.77,22.84,22.71,22.78,210608.0,22.77,22.84,22.71,22.78,210608.0
2020-02-26 10:20:00,22.79,22.84,22.73,22.8,93696.0,22.79,22.84,22.73,22.8,93696.0
2020-02-26 10:30:00,22.78,22.86,22.76,22.78,120180.0,22.78,22.86,22.76,22.78,120180.0
2020-02-26 10:40:00,22.79,22.84,22.78,22.79,94016.0,22.79,22.84,22.78,22.79,94016.0
2020-02-26 10:50:00,22.8,22.81,22.71,22.77,165040.0,22.8,22.81,22.71,22.77,165040.0
2020-02-26 11:00:00,22.77,22.78,22.65,22.66,127904.0,22.77,22.78,22.65,22.66,127904.0
2020-02-26 11:10:00,22.65,22.69,22.61,22.67,40552.0,22.65,22.69,22.61,22.67,40552.0
2020-02-26 11:20:00,22.68,22.71,22.61,22.63,55360.0,22.68,22.71,22.61,22.63,55360.0
2020-02-26 11:30:00,22.62,22.63,22.54,22.57,163400.0,22.62,22.63,22.54,22.57,163400.0
2020-02-26 11:40:00,22.57,22.6,22.48,22.49,135316.0,22.57,22.6,22.48,22.49,135316.0
2020-02-26 11:50:00,22.49,22.53,22.46,22.5,113372.0,22.49,22.53,22.46,22.5,113372.0
2020-02-26 12:00:00,22.49,22.52,22.39,22.46,263048.0,22.49,22.52,22.39,22.46,263048.0
2020-02-26 12:10:00,22.43,22.47,22.36,22.4,145460.0,22.43,22.47,22.36,22.4,145460.0
2020-02-26 12:20:00,22.44,22.49,22.4,22.44,194728.0,22.44,22.49,22.4,22.44,194728.0
2020-02-26 12:30:00,22.45,22.54,22.45,22.5,43244.0,22.45,22.54,22.45,22.5,43244.0
2020-02-26 12:40:00,22.49,22.52,22.45,22.49,150288.0,22.49,22.52,22.45,22.49,150288.0
2020-02-26 12:50:00,22.51,22.53,22.42,22.47,38160.0,22.51,22.53,22.42,22.47,38160.0
2020-02-26 13:00:00,22.47,22.5,22.4,22.4,49740.0,22.47,22.5,22.4,22.4,49740.0
2020-02-26 13:10:00,22.4,22.45,22.38,22.39,68312.0,22.4,22.45,22.38,22.39,68312.0
2020-02-26 13:20:00,22.39,22.4,22.33,22.35,77708.0,22.39,22.4,22.33,22.35,77708.0
2020-02-26 13:30:00,22.34,22.34,22.05,22.05,177688.0,22.34,22.34,22.05,22.05,177688.0
2020-02-26 13:40:00,22.06,22.2,22.0,22.15,203540.0,22.06,22.2,22.0,22.15,203540.0
2020-02-26 13:50:00,22.14,22.21,22.0,22.03,160740.0,22.14,22.21,22.0,22.03,160740.0
2020-02-26 14:00:00,22.02,22.13,21.99,22.07,146780.0,22.02,22.13,21.99,22.07,146780.0
2020-02-26 14:10:00,22.08,22.16,22.06,22.06,112840.0,22.08,22.16,22.06,22.06,112840.0
2020-02-26 14:20:00,22.07,22.18,22.07,22.14,126552.0,22.07,22.18,22.07,22.14,126552.0
2020-02-26 14:30:00,22.15,22.22,22.09,22.16,115100.0,22.15,22.22,22.09,22.16,115100.0
2020-02-26 14:40:00,22.16,22.18,22.08,22.16,57568.0,22.16,22.18,22.08,22.16,57568.0
2020-02-26 14:50:00,22.14,22.17,22.08,22.09,61556.0,22.14,22.17,22.08,22.09,61556.0
2020-02-26 15:00:00,22.11,22.2,22.11,22.2,110424.0,22.11,22.2,22.11,22.2,110424.0
2020-02-26 15:10:00,22.21,22.3,22.19,22.26,93276.0,22.21,22.3,22.19,22.26,93276.0
2020-02-26 15:20:00,22.26,22.28,22.18,22.22,79664.0,22.26,22.28,22.18,22.22,79664.0
2020-02-26 15:30:00,22.22,22.26,22.2,22.24,151440.0,22.22,22.26,22.2,22.24,151440.0
2020-02-26 15:40:00,22.24,22.24,22.17,22.19,133544.0,22.24,22.24,22.17,22.19,133544.0
2020-02-26 15:50:00,22.19,22.22,22.08,22.1,872400.0,22.19,22.22,22.08,22.1,872400.0
2020-02-27 09:30:00,21.71,21.86,21.35,21.66,431056.0,21.71,21.86,21.35,21.66,431056.0
2020-02-27 09:40:00,21.67,21.72,21.28,21.28,190848.0,21.67,21.72,21.28,21.28,190848.0
2020-02-27 09:50:00,21.29,21.67,21.28,21.51,272412.0,21.29,21.67,21.28,21.51,272412.0
2020-02-27 10:00:00,21.5,21.56,21.39,21.47,223620.0,21.5,21.56,21.39,21.47,223620.0
2020-02-27 10:10:00,21.47,21.51,21.39,21.47,362788.0,21.47,21.51,21.39,21.47,362788.0
2020-02-27 10:20:00,21.46,21.48,21.39,21.44,202668.0,21.46,21.48,21.39,21.44,202668.0
2020-02-27 10:30:00,21.45,21.6,21.4,21.6,272200.0,21.45,21.6,21.4,21.6,272200.0
2020-02-27 10:40:00,21.59,21.67,21.53,21.67,108624.0,21.59,21.67,21.53,21.67,108624.0
2020-02-27 10:50:00,21.66,21.75,21.61,21.75,91024.0,21.66,21.75,21.61,21.75,91024.0
2020-02-27 11:00:00,21.75,21.9,21.75,21.89,113772.0,21.75,21.9,21.75,21.89,113772.0
2020-02-27 11:10:00,21.9,21.96,21.77,21.96,74064.0,21.9,21.96,21.77,21.96,74064.0
2020-02-27 11:20:00,21.96,21.96,21.78,21.78,59296.0,21.96,21.96,21.78,21.78,59296.0
2020-02-27 11:30:00,21.77,21.83,21.67,21.72,43104.0,21.77,21.83,21.67,21.72,43104.0
2020-02-27 11:40:00,21.71,21.79,21.68,21.79,61164.0,21.71,21.79,21.68,21.79,61164.0
2020-02-27 11:50:00,21.79,21.88,21.76,21.88,91440.0,21.79,21.88,21.76,21.88,91440.0
2020-02-27 12:00:00,21.85,21.89,21.77,21.87,162300.0,21.85,21.89,21.77,21.87,162300.0
2020-02-27 12:10:00,21.86,21.9,21.75,21.83,137900.0,21.86,21.9,21.75,21.83,137900.0
2020-02-27 12:20:00,21.83,21.83,21.67,21.82,107196.0,21.83,21.83,21.67,21.82,107196.0
2020-02-27 12:30:00,21.81,22.02,21.8,22.02,135336.0,21.81,22.02,21.8,22.02,135336.0
2020-02-27 12:40:00,22.01,22.05,21.98,22.05,655232.0,22.01,22.05,21.98,22.05,655232.0
2020-02-27 12:50:00,22.05,22.05,21.91,21.91,95120.0,22.05,22.05,21.91,21.91,95120.0
2020-02-27 13:00:00,21.91,21.99,21.88,21.96,53548.0,21.91,21.99,21.88,21.96,53548.0
2020-02-27 13:10:00,21.99,22.04,21.93,21.93,49016.0,21.99,22.04,21.93,21.93,49016.0
2020-02-27 13:20:00,21.94,21.96,21.86,21.87,35100.0,21.94,21.96,21.86,21.87,35100.0
2020-02-27 13:30:00,21.86,21.89,21.75,21.76,66432.0,21.86,21.89,21.75,21.76,66432.0
2020-02-27 13:40:00,21.77,21.8,21.6,21.73,77460.0,21.77,21.8,21.6,21.73,77460.0
2020-02-27 13:50:00,21.73,21.83,21.68,21.78,129520.0,21.73,21.83,21.68,21.78,129520.0
2020-02-27 14:00:00,21.75,21.77,21.67,21.68,119764.0,21.75,21.77,21.67,21.68,119764.0
2020-02-27 14:10:00,21.67,21.78,21.66,21.66,95920.0,21.67,21.78,21.66,21.66,95920.0
2020-02-27 14:20:00,21.63,21.81,21.63,21.79,105228.0,21.63,21.81,21.63,21.79,105228.0
2020-02-27 14:30:00,21.79,21.8,21.73,21.75,120260.0,21.79,21.8,21.73,21.75,120260.0
2020-02-27 14:40:00,21.74,21.78,21.71,21.76,51220.0,21.74,21.78,21.71,21.76,51220.0
2020-02-27 14:50:00,21.76,21.76,21.63,21.64,59608.0,21.76,21.76,21.63,21.64,59608.0
2020-02-27 15:00:00,21.63,21.7,21.57,21.69,129988.0,21.63,21.7,21.57,21.69,129988.0
2020-02-27 15:10:00,21.69,21.72,21.58,21.59,212228.0,21.69,21.72,21.58,21.59,212228.0
2020-02-27 15:20:00,21.6,21.62,21.5,21.5,236308.0,21.6,21.62,21.5,21.5,236308.0
2020-02-27 15:30:00,21.51,21.55,21.46,21.47,326380.0,21.51,21.55,21.46,21.47,326380.0
2020-02-27 15:40:00,21.47,21.48,21.38,21.42,355556.0,21.47,21.48,21.38,21.42,355556.0
2020-02-27 15:50:00,21.43,21.43,21.13,21.15,1000608.0,21.43,21.43,21.13,21.15,1000608.0
2020-02-28 09:30:00,20.32,20.8,19.98,20.75,658664.0,20.32,20.8,19.98,20.75,658664.0
2020-02-28 09:40:00,20.75,20.86,20.53,20.55,356832.0,20.75,20.86,20.53,20.55,356832.0
2020-02-28 09:50:00,20.55,20.59,20.28,20.38,234704.0,20.55,20.59,20.28,20.38,234704.0
2020-02-28 10:00:00,20.39,20.54,20.21,20.5,683408.0,20.39,20.54,20.21,20.5,683408.0
2020-02-28 10:10:00,20.51,20.68,20.34,20.54,232920.0,20.51,20.68,20.34,20.54,232920.0
2020-02-28 10:20:00,20.57,20.64,20.4,20.43,222500.0,20.57,20.64,20.4,20.43,222500.0
2020-02-28 10:30:00,20.38,20.5,20.38,20.39,105292.0,20.38,20.5,20.38,20.39,105292.0
2020-02-28 10:40:00,20.4,20.49,20.36,20.39,117176.0,20.4,20.49,20.36,20.39,117176.0
2020-02-28 10:50:00,20.37,20.64,20.37,20.55,181400.0,20.37,20.64,20.37,20.55,181400.0
2020-02-28 11:00:00,20.55,20.56,20.33,20.37,176520.0,20.55,20.56,20.33,20.37,176520.0
2020-02-28 11:10:00,20.37,20.58,20.37,20.56,244312.0,20.37,20.58,20.37,20.56,244312.0
2020-02-28 11:20:00,20.54,20.62,20.52,20.61,228940.0,20.54,20.62,20.52,20.61,228940.0
2020-02-28 11:30:00,20.61,20.65,20.53,20.65,326096.0,20.61,20.65,20.53,20.65,326096.0
2020-02-28 11:40:00,20.64,20.85,20.64,20.72,261116.0,20.64,20.85,20.64,20.72,261116.0
2020-02-28 11:50:00,20.74,20.79,20.57,20.66,374216.0,20.74,20.79,20.57,20.66,374216.0
2020-02-28 12:00:00,20.66,20.71,20.55,20.66,120816.0,20.66,20.71,20.55,20.66,120816.0
2020-02-28 12:10:00,20.67,20.71,20.6,20.69,119612.0,20.67,20.71,20.6,20.69,119612.0
2020-02-28 12:20:00,20.71,20.85,20.64,20.85,194380.0,20.71,20.85,20.64,20.85,194380.0
2020-02-28 12:30:00,20.85,20.96,20.8,20.89,135832.0,20.85,20.96,20.8,20.89,135832.0
2020-02-28 12:40:00,20.89,20.98,20.78,20.83,276660.0,20.89,20.98,20.78,20.83,276660.0
2020-02-28 12:50:00,20.83,21.08,20.81,21.08,103976.0,20.83,21.08,20.81,21.08,103976.0
2020-02-28 13:00:00,21.09,21.12,20.96,21.04,116876.0,21.09,21.12,20.96,21.04,116876.0
2020-02-28 13:10:00,21.01,21.01,20.86,20.97,174060.0,21.01,21.01,20.86,20.97,174060.0
2020-02-28 13:20:00,20.95,20.97,20.87,20.87,108056.0,20.95,20.97,20.87,20.87,108056.0
2020-02-28 13:30:00,20.87,20.89,20.75,20.78,407492.0,20.87,20.89,20.75,20.78,407492.0
2020-02-28 13:40:00,20.76,20.76,20.6,20.72,118344.0,20.76,20.76,20.6,20.72,118344.0
2020-02-28 13:50:00,20.72,20.76,20.62,20.7,59704.0,20.72,20.76,20.62,20.7,59704.0
2020-02-28 14:00:00,20.68,20.68,20.55,20.56,115860.0,20.68,20.68,20.55,20.56,115860.0
2020-02-28 14:10:00,20.58,20.72,20.58,20.69,95984.0,20.58,20.72,20.58,20.69,95984.0
2020-02-28 14:20:00,20.67,20.78,20.63,20.72,107352.0,20.67,20.78,20.63,20.72,107352.0
2020-02-28 14:30:00,20.72,20.89,20.71,20.75,172004.0,20.72,20.89,20.71,20.75,172004.0
2020-02-28 14:40:00,20.74,21.0,20.74,20.96,157156.0,20.74,21.0,20.74,20.96,157156.0
2020-02-28 14:50:00,20.97,21.02,20.78,20.83,191852.0,20.97,21.02,20.78,20.83,191852.0
2020-02-28 15:00:00,20.81,20.84,20.68,20.72,193644.0,20.81,20.84,20.68,20.72,193644.0
2020-02-28 15:10:00,20.72,20.86,20.64,20.81,187316.0,20.72,20.86,20.64,20.81,187316.0
2020-02-28 15:20:00,20.82,20.83,20.61,20.61,216612.0,20.82,20.83,20.61,20.61,216612.0
2020-02-28 15:30:00,20.6,20.73,20.59,20.65,189360.0,20.6,20.73,20.59,20.65,189360.0
2020-02-28 15:40:00,20.64,20.68,20.5,20.68,310660.0,20.64,20.68,20.5,20.68,310660.0
2020-02-28 15:50:00,20.67,21.16,20.6,21.14,1704676.0,20.67,21.16,20.6,21.14,1704676.0
2020-03-02 09:30:00,21.03,21.19,20.81,20.89,648352.0,21.03,21.19,20.81,20.89,648352.0
2020-03-02 09:40:00,20.91,21.09,20.86,21.02,239380.0,20.91,21.09,20.86,21.02,239380.0
2020-03-02 09:50:00,20.99,21.04,20.79,20.81,215544.0,20.99,21.04,20.79,20.81,215544.0
2020-03-02 10:00:00,20.79,20.8,20.59,20.63,281308.0,20.79,20.8,20.59,20.63,281308.0
2020-03-02 10:10:00,20.63,20.76,20.61,20.66,180868.0,20.63,20.76,20.61,20.66,180868.0
2020-03-02 10:20:00,20.65,20.72,20.53,20.68,138516.0,20.65,20.72,20.53,20.68,138516.0
2020-03-02 10:30:00,20.7,20.83,20.61,20.83,129804.0,20.7,20.83,20.61,20.83,129804.0
2020-03-02 10:40:00,20.83,20.91,20.8,20.91,142924.0,20.83,20.91,20.8,20.91,142924.0
2020-03-02 10:50:00,20.91,21.01,20.84,20.86,142528.0,20.91,21.01,20.84,20.86,142528.0
2020-03-02 11:00:00,20.83,20.87,20.74,20.78,92164.0,20.83,20.87,20.74,20.78,92164.0
2020-03-02 11:10:00,20.79,20.93,20.79,20.84,102884.0,20.79,20.93,20.79,20.84,102884.0
2020-03-02 11:20:00,20.85,20.92,20.82,20.9,93040.0,20.85,20.92,20.82,20.9,93040.0
2020-03-02 11:30:00,20.91,20.98,20.84,20.97,131700.0,20.91,20.98,20.84,20.97,131700.0
2020-03-02 11:40:00,20.96,21.0,20.87,20.96,241736.0,20.96,21.0,20.87,20.96,241736.0
2020-03-02 11:50:00,20.97,21.13,20.96,21.12,151744.0,20.97,21.13,20.96,21.12,151744.0
2020-03-02 12:00:00,21.12,21.16,21.07,21.07,108268.0,21.12,21.16,21.07,21.07,108268.0
2020-03-02 12:10:00,21.08,21.08,20.98,21.02,104840.0,21.08,21.08,20.98,21.02,104840.0
2020-03-02 12:20:00,21.02,21.06,20.95,21.03,88544.0,21.02,21.06,20.95,21.03,88544.0
2020-03-02 12:30:00,21.04,21.12,21.03,21.12,104732.0,21.04,21.12,21.03,21.12,104732.0
2020-03-02 12:40:00,21.12,21.18,21.08,21.16,127476.0,21.12,21.18,21.08,21.16,127476.0
2020-03-02 12:50:00,21.18,21.28,21.15,21.28,259036.0,21.18,21.28,21.15,21.28,259036.0
2020-03-02 13:00:00,21.28,21.29,21.18,21.22,139800.0,21.28,21.29,21.18,21.22,139800.0
2020-03-02 13:10:00,21.21,21.23,21.12,21.12,79080.0,21.21,21.23,21.12,21.12,79080.0
2020-03-02 13:20:00,21.12,21.15,21.05,21.07,83040.0,21.12,21.15,21.05,21.07,83040.0
2020-03-02 13:30:00,21.06,21.13,21.01,21.11,60696.0,21.06,21.13,21.01,21.11,60696.0
2020-03-02 13:40:00,21.11,21.15,21.06,21.1,107276.0,21.11,21.15,21.06,21.1,107276.0
2020-03-02 13:50:00,21.09,21.18,21.04,21.18,93396.0,21.09,21.18,21.04,21.18,93396.0
2020-03-02 14:00:00,21.16,21.21,21.11,21.21,111668.0,21.16,21.21,21.11,21.21,111668.0
2020-03-02 14:10:00,21.2,21.2,21.09,21.1,80492.0,21.2,21.2,21.09,21.1,80492.0
2020-03-02 14:20:00,21.09,21.12,20.99,21.03,432852.0,21.09,21.12,20.99,21.03,432852.0
2020-03-02 14:30:00,21.04,21.09,21.01,21.04,219548.0,21.04,21.09,21.01,21.04,219548.0
2020-03-02 14:40:00,21.03,21.06,20.97,21.05,415676.0,21.03,21.06,20.97,21.05,415676.0
2020-03-02 14:50:00,21.05,21.16,21.05,21.11,168952.0,21.05,21.16,21.05,21.11,168952.0
2020-03-02 15:00:00,21.11,21.28,21.11,21.25,152924.0,21.11,21.28,21.11,21.25,152924.0
2020-03-02 15:10:00,21.24,21.32,21.22,21.29,211260.0,21.24,21.32,21.22,21.29,211260.0
2020-03-02 15:20:00,21.29,21.39,21.29,21.37,186212.0,21.29,21.39,21.29,21.37,186212.0
2020-03-02 15:30:00,21.38,21.48,21.36,21.46,252456.0,21.38,21.48,21.36,21.46,252456.0
2020-03-02 15:40:00,21.46,21.57,21.42,21.55,395596.0,21.46,21.57,21.42,21.55,395596.0
2020-03-02 15:50:00,21.55,21.72,21.55,21.67,1086572.0,21.55,21.72,21.55,21.67,1086572.0
2020-03-03 09:30:00,21.42,21.59,21.21,21.35,468820.0,21.42,21.59,21.21,21.35,468820.0
2020-03-03 09:40:00,21.36,21.59,21.33,21.37,161872.0,21.36,21.59,21.33,21.37,161872.0
2020-03-03 09:50:00,21.36,21.4,21.29,21.37,128708.0,21.36,21.4,21.29,21.37,128708.0
2020-03-03 10:00:00,21.37,21.91,21.36,21.71,152652.0,21.37,21.91,21.36,21.71,152652.0
2020-03-03 10:10:00,21.68,21.7,21.47,21.62,132480.0,21.68,21.7,21.47,21.62,132480.0
2020-03-03 10:20:00,21.67,21.91,21.64,21.77,151292.0,21.67,21.91,21.64,21.77,151292.0
2020-03-03 10:30:00,21.75,21.81,21.68,21.77,136224.0,21.75,21.81,21.68,21.77,136224.0
2020-03-03 10:40:00,21.79,21.94,21.78,21.9,178420.0,21.79,21.94,21.78,21.9,178420.0
2020-03-03 10:50:00,21.91,22.04,21.86,21.98,253332.0,21.91,22.04,21.86,21.98,253332.0
2020-03-03 11:00:00,21.97,21.97,21.82,21.84,209836.0,21.97,21.97,21.82,21.84,209836.0
2020-03-03 11:10:00,21.84,21.84,21.56,21.57,242584.0,21.84,21.84,21.56,21.57,242584.0
2020-03-03 11:20:00,21.55,21.59,21.31,21.46,176412.0,21.55,21.59,21.31,21.46,176412.0
2020-03-03 11:30:00,21.44,21.66,21.44,21.63,243888.0,21.44,21.66,21.44,21.63,243888.0
2020-03-03 11:40:00,21.65,21.68,21.48,21.5,163352.0,21.65,21.68,21.48,21.5,163352.0
2020-03-03 11:50:00,21.5,21.72,21.5,21.71,100960.0,21.5,21.72,21.5,21.71,100960.0
2020-03-03 12:00:00,21.69,21.81,21.68,21.8,98744.0,21.69,21.81,21.68,21.8,98744.0
2020-03-03 12:10:00,21.79,21.81,21.61,21.64,50228.0,21.79,21.81,21.61,21.64,50228.0
2020-03-03 12:20:00,21.63,21.7,21.57,21.61,76972.0,21.63,21.7,21.57,21.61,76972.0
2020-03-03 12:30:00,21.63,21.63,21.57,21.62,82236.0,21.63,21.63,21.57,21.62,82236.0
2020-03-03 12:40:00,21.62,21.72,21.6,21.66,72916.0,21.62,21.72,21.6,21.66,72916.0
2020-03-03 12:50:00,21.66,21.66,21.48,21.5,47880.0,21.66,21.66,21.48,21.5,47880.0
2020-03-03 13:00:00,21.5,21.5,21.4,21.45,128360.0,21.5,21.5,21.4,21.45,128360.0
2020-03-03 13:10:00,21.45,21.49,21.41,21.43,234732.0,21.45,21.49,21.41,21.43,234732.0
2020-03-03 13:20:00,21.44,21.49,21.35,21.43,280388.0,21.44,21.49,21.35,21.43,280388.0
2020-03-03 13:30:00,21.42,21.45,21.34,21.45,311540.0,21.42,21.45,21.34,21.45,311540.0
2020-03-03 13:40:00,21.44,21.45,21.24,21.25,160928.0,21.44,21.45,21.24,21.25,160928.0
2020-03-03 13:50:00,21.25,21.29,21.11,21.11,108556.0,21.25,21.29,21.11,21.11,108556.0
2020-03-03 14:00:00,21.13,21.19,20.95,20.96,246712.0,21.13,21.19,20.95,20.96,246712.0
2020-03-03 14:10:00,20.96,21.12,20.94,20.97,128892.0,20.96,21.12,20.94,20.97,128892.0
2020-03-03 14:20:00,20.93,21.06,20.92,21.04,141756.0,20.93,21.06,20.92,21.04,141756.0
2020-03-03 14:30:00,21.05,21.11,20.95,20.95,117168.0,21.05,21.11,20.95,20.95,117168.0
2020-03-03 14:40:00,20.96,21.12,20.91,21.08,151140.0,20.96,21.12,20.91,21.08,151140.0
2020-03-03 14:50:00,21.09,21.11,21.0,21.11,290184.0,21.09,21.11,21.0,21.11,290184.0
2020-03-03 15:00:00,21.11,21.18,21.08,21.13,125320.0,21.11,21.18,21.08,21.13,125320.0
2020-03-03 15:10:00,21.1,21.23,21.09,21.21,188228.0,21.1,21.23,21.09,21.21,188228.0
2020-03-03 15:20:00,21.2,21.23,21.08,21.21,162976.0,21.2,21.23,21.08,21.21,162976.0
2020-03-03 15:30:00,21.2,21.21,20.9,20.92,435936.0,21.2,21.21,20.9,20.92,435936.0
2020-03-03 15:40:00,20.92,21.18,20.9,21.07,306616.0,20.92,21.18,20.9,21.07,306616.0
2020-03-03 15:50:00,21.06,21.06,20.86,20.95,1033264.0,21.06,21.06,20.86,20.95,1033264.0
2020-03-04 09:30:00,21.22,21.46,21.04,21.07,299120.0,21.22,21.46,21.04,21.07,299120.0
2020-03-04 09:40:00,21.06,21.23,21.05,21.09,224708.0,21.06,21.23,21.05,21.09,224708.0
2020-03-04 09:50:00,21.11,21.14,21.01,21.09,91812.0,21.11,21.14,21.01,21.09,91812.0
2020-03-04 10:00:00,21.11,21.11,20.91,20.99,157024.0,21.11,21.11,20.91,20.99,157024.0
2020-03-04 10:10:00,21.0,21.21,20.98,21.21,65624.0,21.0,21.21,20.98,21.21,65624.0
2020-03-04 10:20:00,21.18,21.31,21.15,21.26,92628.0,21.18,21.31,21.15,21.26,92628.0
2020-03-04 10:30:00,21.26,21.26,21.19,21.21,88644.0,21.26,21.26,21.19,21.21,88644.0
2020-03-04 10:40:00,21.21,21.28,21.17,21.23,79504.0,21.21,21.28,21.17,21.23,79504.0
2020-03-04 10:50:00,21.24,21.25,21.09,21.12,46600.0,21.24,21.25,21.09,21.12,46600.0
2020-03-04 11:00:00,21.13,21.17,21.05,21.09,65856.0,21.13,21.17,21.05,21.09,65856.0
2020-03-04 11:10:00,21.08,21.08,20.96,21.04,182320.0,21.08,21.08,20.96,21.04,182320.0
2020-03-04 11:20:00,21.04,21.07,20.98,21.06,57760.0,21.04,21.07,20.98,21.06,57760.0
2020-03-04 11:30:00,21.08,21.08,20.92,20.93,39876.0,21.08,21.08,20.92,20.93,39876.0
2020-03-04 11:40:00,20.93,21.01,20.92,20.96,56392.0,20.93,21.01,20.92,20.96,56392.0
2020-03-04 11:50:00,20.97,21.02,20.94,20.98,67540.0,20.97,21.02,20.94,20.98,67540.0
2020-03-04 12:00:00,20.99,21.05,20.93,20.94,52640.0,20.99,21.05,20.93,20.94,52640.0
2020-03-04 12:10:00,20.95,21.01,20.94,20.97,58404.0,20.95,21.01,20.94,20.97,58404.0
2020-03-04 12:20:00,20.98,21.04,20.94,21.04,43576.0,20.98,21.04,20.94,21.04,43576.0
2020-03-04 12:30:00,21.03,21.14,21.02,21.11,71708.0,21.03,21.14,21.02,21.11,71708.0
2020-03-04 12:40:00,21.1,21.15,21.08,21.15,33112.0,21.1,21.15,21.08,21.15,33112.0
2020-03-04 12:50:00,21.15,21.26,21.15,21.25,43488.0,21.15,21.26,21.15,21.25,43488.0
2020-03-04 13:00:00,21.25,21.29,21.24,21.27,40336.0,21.25,21.29,21.24,21.27,40336.0
2020-03-04 13:10:00,21.26,21.41,21.25,21.38,80052.0,21.26,21.41,21.25,21.38,80052.0
2020-03-04 13:20:00,21.38,21.39,21.32,21.34,72564.0,21.38,21.39,21.32,21.34,72564.0
2020-03-04 13:30:00,21.35,21.38,21.32,21.32,40152.0,21.35,21.38,21.32,21.32,40152.0
2020-03-04 13:40:00,21.32,21.35,21.31,21.34,45508.0,21.32,21.35,21.31,21.34,45508.0
2020-03-04 13:50:00,21.34,21.39,21.31,21.34,78380.0,21.34,21.39,21.31,21.34,78380.0
2020-03-04 14:00:00,21.33,21.35,21.25,21.28,75552.0,21.33,21.35,21.25,21.28,75552.0
2020-03-04 14:10:00,21.29,21.42,21.29,21.41,225364.0,21.29,21.42,21.29,21.41,225364.0
2020-03-04 14:20:00,21.4,21.47,21.39,21.43,187892.0,21.4,21.47,21.39,21.43,187892.0
2020-03-04 14:30:00,21.43,21.47,21.4,21.43,125852.0,21.43,21.47,21.4,21.43,125852.0
2020-03-04 14:40:00,21.43,21.47,21.4,21.42,95520.0,21.43,21.47,21.4,21.42,95520.0
2020-03-04 14:50:00,21.42,21.48,21.39,21.45,75576.0,21.42,21.48,21.39,21.45,75576.0
2020-03-04 15:00:00,21.45,21.48,21.43,21.45,92348.0,21.45,21.48,21.43,21.45,92348.0
2020-03-04 15:10:00,21.45,21.5,21.44,21.45,85496.0,21.45,21.5,21.44,21.45,85496.0
2020-03-04 15:20:00,21.46,21.58,21.46,21.58,102308.0,21.46,21.58,21.46,21.58,102308.0
2020-03-04 15:30:00,21.58,21.67,21.57,21.67,178960.0,21.58,21.67,21.57,21.67,178960.0
2020-03-04 15:40:00,21.67,21.69,21.59,21.61,289904.0,21.67,21.69,21.59,21.61,289904.0
2020-03-04 15:50:00,21.61,21.76,21.61,21.74,794344.0,21.61,21.76,21.61,21.74,794344.0
2020-03-05 09:30:00,21.18,21.36,21.03,21.28,200876.0,21.18,21.36,21.03,21.28,200876.0
2020-03-05 09:40:00,21.28,21.36,21.16,21.16,62888.0,21.28,21.36,21.16,21.16,62888.0
2020-03-05 09:50:00,21.13,21.2,21.09,21.16,77100.0,21.13,21.2,21.09,21.16,77100.0
2020-03-05 10:00:00,21.14,21.23,21.11,21.13,91200.0,21.14,21.23,21.11,21.13,91200.0
2020-03-05 10:10:00,21.12,21.25,21.12,21.23,77480.0,21.12,21.25,21.12,21.23,77480.0
2020-03-05 10:20:00,21.24,21.26,21.09,21.12,56668.0,21.24,21.26,21.09,21.12,56668.0
2020-03-05 10:30:00,21.12,21.21,21.1,21.11,83604.0,21.12,21.21,21.1,21.11,83604.0
2020-03-05 10:40:00,21.1,21.27,21.1,21.26,121524.0,21.1,21.27,21.1,21.26,121524.0
2020-03-05 10:50:00,21.25,21.32,21.22,21.23,137352.0,21.25,21.32,21.22,21.23,137352.0
2020-03-05 11:00:00,21.22,21.3,21.19,21.28,187664.0,21.22,21.3,21.19,21.28,187664.0
2020-03-05 11:10:00,21.28,21.38,21.28,21.36,138244.0,21.28,21.38,21.28,21.36,138244.0
2020-03-05 11:20:00,21.34,21.35,21.27,21.29,76068.0,21.34,21.35,21.27,21.29,76068.0
2020-03-05 11:30:00,21.3,21.31,21.18,21.18,116164.0,21.3,21.31,21.18,21.18,116164.0
2020-03-05 11:40:00,21.18,21.19,21.12,21.15,53964.0,21.18,21.19,21.12,21.15,53964.0
2020-03-05 11:50:00,21.14,21.17,21.02,21.04,47564.0,21.14,21.17,21.02,21.04,47564.0
2020-03-05 12:00:00,21.04,21.04,20.9,20.91,99360.0,21.04,21.04,20.9,20.91,99360.0
2020-03-05 12:10:00,20.91,20.93,20.82,20.86,105032.0,20.91,20.93,20.82,20.86,105032.0
2020-03-05 12:20:00,20.85,20.86,20.77,20.82,287972.0,20.85,20.86,20.77,20.82,287972.0
2020-03-05 12:30:00,20.81,20.92,20.75,20.76,332736.0,20.81,20.92,20.75,20.76,332736.0
2020-03-05 12:40:00,20.76,20.78,20.61,20.71,125428.0,20.76,20.78,20.61,20.71,125428.0
2020-03-05 12:50:00,20.72,20.91,20.7,20.81,480028.0,20.72,20.91,20.7,20.81,480028.0
2020-03-05 13:00:00,20.81,20.96,20.81,20.91,226548.0,20.81,20.96,20.81,20.91,226548.0
2020-03-05 13:10:00,20.93,21.0,20.85,20.89,228224.0,20.93,21.0,20.85,20.89,228224.0
2020-03-05 13:20:00,20.89,21.06,20.87,21.06,173260.0,20.89,21.06,20.87,21.06,173260.0
2020-03-05 13:30:00,21.05,21.11,20.99,21.05,123432.0,21.05,21.11,20.99,21.05,123432.0
2020-03-05 13:40:00,21.06,21.09,21.0,21.08,46272.0,21.06,21.09,21.0,21.08,46272.0
2020-03-05 13:50:00,21.08,21.09,20.93,20.95,131040.0,21.08,21.09,20.93,20.95,131040.0
2020-03-05 14:00:00,20.95,20.95,20.87,20.92,41332.0,20.95,20.95,20.87,20.92,41332.0
2020-03-05 14:10:00,20.92,21.0,20.89,20.9,105512.0,20.92,21.0,20.89,20.9,105512.0
2020-03-05 14:20:00,20.91,20.93,20.81,20.82,103332.0,20.91,20.93,20.81,20.82,103332.0
2020-03-05 14:30:00,20.82,20.95,20.82,20.93,72004.0,20.82,20.95,20.82,20.93,72004.0
2020-03-05 14:40:00,20.92,20.94,20.8,20.84,73132.0,20.92,20.94,20.8,20.84,73132.0
2020-03-05 14:50:00,20.85,20.9,20.79,20.84,105912.0,20.85,20.9,20.79,20.84,105912.0
2020-03-05 15:00:00,20.84,20.85,20.77,20.84,97604.0,20.84,20.85,20.77,20.84,97604.0
2020-03-05 15:10:00,20.84,20.85,20.7,20.73,114060.0,20.84,20.85,20.7,20.73,114060.0
2020-03-05 15:20:00,20.74,20.79,20.7,20.75,135464.0,20.74,20.79,20.7,20.75,135464.0
2020-03-05 15:30:00,20.75,20.9,20.73,20.8,183064.0,20.75,20.9,20.73,20.8,183064.0
2020-03-05 15:40:00,20.81,20.85,20.76,20.83,201204.0,20.81,20.85,20.76,20.83,201204.0
2020-03-05 15:50:00,20.82,20.92,20.81,20.88,579436.0,20.82,20.92,20.81,20.88,579436.0
2020-03-06 09:30:00,19.97,20.22,19.85,19.97,398252.0,19.97,20.22,19.85,19.97,398252.0
2020-03-06 09:40:00,19.96,19.97,19.75,19.82,237528.0,19.96,19.97,19.75,19.82,237528.0
2020-03-06 09:50:00,19.8,20.05,19.8,20.05,248576.0,19.8,20.05,19.8,20.05,248576.0
2020-03-06 10:00:00,20.06,20.17,20.04,20.04,132140.0,20.06,20.17,20.04,20.04,132140.0
2020-03-06 10:10:00,20.04,20.2,20.01,20.18,90072.0,20.04,20.2,20.01,20.18,90072.0
2020-03-06 10:20:00,20.16,20.28,20.11,20.25,126180.0,20.16,20.28,20.11,20.25,126180.0
2020-03-06 10:30:00,20.25,20.33,20.17,20.3,74044.0,20.25,20.33,20.17,20.3,74044.0
2020-03-06 10:40:00,20.32,20.49,20.25,20.49,142744.0,20.32,20.49,20.25,20.49,142744.0
2020-03-06 10:50:00,20.52,20.52,20.31,20.42,102888.0,20.52,20.52,20.31,20.42,102888.0
2020-03-06 11:00:00,20.41,20.43,20.24,20.24,65824.0,20.41,20.43,20.24,20.24,65824.0
2020-03-06 11:10:00,20.22,20.29,20.19,20.25,107768.0,20.22,20.29,20.19,20.25,107768.0
2020-03-06 11:20:00,20.25,20.29,20.18,20.25,99032.0,20.25,20.29,20.18,20.25,99032.0
2020-03-06 11:30:00,20.24,20.27,20.17,20.22,55364.0,20.24,20.27,20.17,20.22,55364.0
2020-03-06 11:40:00,20.18,20.18,19.99,20.0,365808.0,20.18,20.18,19.99,20.0,365808.0
2020-03-06 11:50:00,20.01,20.07,19.99,20.04,55852.0,20.01,20.07,19.99,20.04,55852.0
2020-03-06 12:00:00,20.03,20.05,19.94,19.98,75680.0,20.03,20.05,19.94,19.98,75680.0
2020-03-06 12:10:00,19.97,19.99,19.91,19.94,96996.0,19.97,19.99,19.91,19.94,96996.0
2020-03-06 12:20:00,19.94,20.01,19.92,19.93,43456.0,19.94,20.01,19.92,19.93,43456.0
2020-03-06 12:30:00,19.91,20.11,19.91,20.05,52816.0,19.91,20.11,19.91,20.05,52816.0
2020-03-06 12:40:00,20.06,20.12,19.99,20.01,30628.0,20.06,20.12,19.99,20.01,30628.0
2020-03-06 12:50:00,19.99,20.04,19.98,20.0,62232.0,19.99,20.04,19.98,20.0,62232.0
2020-03-06 13:00:00,20.0,20.09,20.0,20.04,91460.0,20.0,20.09,20.0,20.04,91460.0
2020-03-06 13:10:00,20.04,20.06,20.0,20.02,61732.0,20.04,20.06,20.0,20.02,61732.0
2020-03-06 13:20:00,20.03,20.1,20.01,20.01,38344.0,20.03,20.1,20.01,20.01,38344.0
2020-03-06 13:30:00,20.01,20.05,19.95,20.0,112520.0,20.01,20.05,19.95,20.0,112520.0
2020-03-06 13:40:00,20.0,20.06,19.96,19.97,128520.0,20.0,20.06,19.96,19.97,128520.0
2020-03-06 13:50:00,19.97,19.98,19.86,19.88,412288.0,19.97,19.98,19.86,19.88,412288.0
2020-03-06 14:00:00,19.89,19.89,19.82,19.84,179548.0,19.89,19.89,19.82,19.84,179548.0
2020-03-06 14:10:00,19.83,19.89,19.82,19.82,151620.0,19.83,19.89,19.82,19.82,151620.0
2020-03-06 14:20:00,19.83,19.89,19.77,19.87,116804.0,19.83,19.89,19.77,19.87,116804.0
2020-03-06 14:30:00,19.87,19.89,19.76,19.77,155536.0,19.87,19.89,19.76,19.77,155536.0
2020-03-06 14:40:00,19.78,19.84,19.72,19.75,206532.0,19.78,19.84,19.72,19.75,206532.0
2020-03-06 14:50:00,19.75,19.76,19.68,19.7,94768.0,19.75,19.76,19.68,19.7,94768.0
2020-03-06 15:00:00,19.69,19.74,19.65,19.67,154132.0,19.69,19.74,19.65,19.67,154132.0
2020-03-06 15:10:00,19.67,19.81,19.66,19.78,191648.0,19.67,19.81,19.66,19.78,191648.0
2020-03-06 15:20:00,19.79,19.82,19.74,19.74,122456.0,19.79,19.82,19.74,19.74,122456.0
2020-03-06 15:30:00,19.73,20.01,19.71,19.87,468164.0,19.73,20.01,19.71,19.87,468164.0
2020-03-06 15:40:00,19.88,20.06,19.86,20.03,252344.0,19.88,20.06,19.86,20.03,252344.0
2020-03-06 15:50:00,20.03,20.16,20.0,20.05,1048104.0,20.03,20.16,20.0,20.05,1048104.0
2020-03-09 09:30:00,18.74,18.75,18.39,18.71,207120.0,18.74,18.75,18.39,18.71,207120.0
2020-03-09 09:40:00,18.53,18.73,18.53,18.67,59156.0,18.53,18.73,18.53,18.67,59156.0
2020-03-09 09:50:00,18.67,18.98,18.6,18.78,324280.0,18.67,18.98,18.6,18.78,324280.0
2020-03-09 10:00:00,18.79,18.93,18.74,18.78,293244.0,18.79,18.93,18.74,18.78,293244.0
2020-03-09 10:10:00,18.79,18.96,18.75,18.88,182044.0,18.79,18.96,18.75,18.88,182044.0
2020-03-09 10:20:00,18.85,18.98,18.79,18.94,223200.0,18.85,18.98,18.79,18.94,223200.0
2020-03-09 10:30:00,18.94,19.0,18.87,18.97,154832.0,18.94,19.0,18.87,18.97,154832.0
2020-03-09 10:40:00,18.97,19.03,18.9,18.91,313348.0,18.97,19.03,18.9,18.91,313348.0
2020-03-09 10:50:00,18.9,18.9,18.75,18.76,183396.0,18.9,18.9,18.75,18.76,183396.0
2020-03-09 11:00:00,18.76,18.93,18.7,18.92,346284.0,18.76,18.93,18.7,18.92,346284.0
2020-03-09 11:10:00,18.92,19.16,18.92,19.08,226484.0,18.92,19.16,18.92,19.08,226484.0
2020-03-09 11:20:00,19.06,19.18,19.03,19.15,178312.0,19.06,19.18,19.03,19.15,178312.0
2020-03-09 11:30:00,19.14,19.28,18.99,19.18,254904.0,19.14,19.28,18.99,19.18,254904.0
2020-03-09 11:40:00,19.18,19.36,19.12,19.36,311640.0,19.18,19.36,19.12,19.36,311640.0
2020-03-09 11:50:00,19.38,19.41,19.28,19.33,272880.0,19.38,19.41,19.28,19.33,272880.0
2020-03-09 12:00:00,19.35,19.42,19.26,19.33,156152.0,19.35,19.42,19.26,19.33,156152.0
2020-03-09 12:10:00,19.36,19.38,19.21,19.22,126416.0,19.36,19.38,19.21,19.22,126416.0
2020-03-09 12:20:00,19.25,19.3,19.14,19.16,234464.0,19.25,19.3,19.14,19.16,234464.0
2020-03-09 12:30:00,19.17,19.24,19.11,19.15,195616.0,19.17,19.24,19.11,19.15,195616.0
2020-03-09 12:40:00,19.15,19.17,19.07,19.09,150188.0,19.15,19.17,19.07,19.09,150188.0
2020-03-09 12:50:00,19.12,19.19,19.09,19.13,92400.0,19.12,19.19,19.09,19.13,92400.0
2020-03-09 13:00:00,19.13,19.25,19.1,19.17,131132.0,19.13,19.25,19.1,19.17,131132.0
2020-03-09 13:10:00,19.16,19.23,19.16,19.2,90664.0,19.16,19.23,19.16,19.2,90664.0
2020-03-09 13:20:00,19.2,19.23,19.14,19.17,122592.0,19.2,19.23,19.14,19.17,122592.0
2020-03-09 13:30:00,19.16,19.18,19.08,19.08,139184.0,19.16,19.18,19.08,19.08,139184.0
2020-03-09 13:40:00,19.08,19.11,18.96,19.02,76200.0,19.08,19.11,18.96,19.02,76200.0
2020-03-09 13:50:00,19.0,19.06,18.98,19.03,213144.0,19.0,19.06,18.98,19.03,213144.0
2020-03-09 14:00:00,19.03,19.07,18.85,18.86,162100.0,19.03,19.07,18.85,18.86,162100.0
2020-03-09 14:10:00,18.85,19.06,18.84,18.96,151688.0,18.85,19.06,18.84,18.96,151688.0
2020-03-09 14:20:00,18.97,19.05,18.83,18.83,117572.0,18.97,19.05,18.83,18.83,117572.0
2020-03-09 14:30:00,18.83,18.94,18.76,18.9,169688.0,18.83,18.94,18.76,18.9,169688.0
2020-03-09 14:40:00,18.9,18.93,18.76,18.85,425452.0,18.9,18.93,18.76,18.85,425452.0
2020-03-09 14:50:00,18.83,19.03,18.83,18.96,200612.0,18.83,19.03,18.83,18.96,200612.0
2020-03-09 15:00:00,18.96,19.05,18.9,18.98,201192.0,18.96,19.05,18.9,18.98,201192.0
2020-03-09 15:10:00,18.99,19.07,18.93,18.98,243928.0,18.99,19.07,18.93,18.98,243928.0
2020-03-09 15:20:00,18.98,19.21,18.97,19.15,305052.0,18.98,19.21,18.97,19.15,305052.0
2020-03-09 15:30:00,19.16,19.26,19.04,19.23,302180.0,19.16,19.26,19.04,19.23,302180.0
2020-03-09 15:40:00,19.23,19.24,19.1,19.16,390788.0,19.23,19.24,19.1,19.16,390788.0
2020-03-09 15:50:00,19.16,19.2,18.96,18.96,1350100.0,19.16,19.2,18.96,18.96,1350100.0
2020-03-10 09:30:00,19.39,19.63,19.34,19.56,344684.0,19.39,19.63,19.34,19.56,344684.0
2020-03-10 09:40:00,19.62,19.63,19.43,19.45,174148.0,19.62,19.63,19.43,19.45,174148.0
2020-03-10 09:50:00,19.45,19.5,19.31,19.46,141444.0,19.45,19.5,19.31,19.46,141444.0
2020-03-10 10:00:00,19.47,19.59,19.43,19.56,217576.0,19.47,19.59,19.43,19.56,217576.0
2020-03-10 10:10:00,19.57,19.65,19.49,19.5,156140.0,19.57,19.65,19.49,19.5,156140.0
2020-03-10 10:20:00,19.48,19.54,19.31,19.33,258492.0,19.48,19.54,19.31,19.33,258492.0
2020-03-10 10:30:00,19.32,19.4,19.26,19.4,194552.0,19.32,19.4,19.26,19.4,194552.0
2020-03-10 10:40:00,19.38,19.38,19.22,19.23,197320.0,19.38,19.38,19.22,19.23,197320.0
2020-03-10 10:50:00,19.23,19.26,19.14,19.14,176000.0,19.23,19.26,19.14,19.14,176000.0
2020-03-10 11:00:00,19.14,19.26,19.1,19.23,305288.0,19.14,19.26,19.1,19.23,305288.0
2020-03-10 11:10:00,19.23,19.23,18.99,19.0,150056.0,19.23,19.23,18.99,19.0,150056.0
2020-03-10 11:20:00,19.0,19.0,18.85,18.85,219696.0,19.0,19.0,18.85,18.85,219696.0
2020-03-10 11:30:00,18.86,18.89,18.75,18.82,287544.0,18.86,18.89,18.75,18.82,287544.0
2020-03-10 11:40:00,18.84,19.0,18.78,18.96,197584.0,18.84,19.0,18.78,18.96,197584.0
2020-03-10 11:50:00,18.96,18.99,18.81,18.86,175160.0,18.96,18.99,18.81,18.86,175160.0
2020-03-10 12:00:00,18.86,19.03,18.86,18.99,146732.0,18.86,19.03,18.86,18.99,146732.0
2020-03-10 12:10:00,19.0,19.14,19.0,19.11,209760.0,19.0,19.14,19.0,19.11,209760.0
2020-03-10 12:20:00,19.12,19.16,18.99,18.99,159816.0,19.12,19.16,18.99,18.99,159816.0
2020-03-10 12:30:00,18.98,18.99,18.83,18.94,234808.0,18.98,18.99,18.83,18.94,234808.0
2020-03-10 12:40:00,18.94,19.03,18.89,18.98,249784.0,18.94,19.03,18.89,18.98,249784.0
2020-03-10 12:50:00,18.98,19.07,18.94,19.02,145180.0,18.98,19.07,18.94,19.02,145180.0
2020-03-10 13:00:00,19.03,19.08,18.93,19.08,177936.0,19.03,19.08,18.93,19.08,177936.0
2020-03-10 13:10:00,19.08,19.13,19.03,19.11,93916.0,19.08,19.13,19.03,19.11,93916.0
2020-03-10 13:20:00,19.11,19.15,19.0,19.01,93188.0,19.11,19.15,19.0,19.01,93188.0
2020-03-10 13:30:00,19.02,19.06,18.95,18.98,129276.0,19.02,19.06,18.95,18.98,129276.0
2020-03-10 13:40:00,18.98,19.01,18.76,18.77,181444.0,18.98,19.01,18.76,18.77,181444.0
2020-03-10 13:50:00,18.76,18.79,18.69,18.71,441644.0,18.76,18.79,18.69,18.71,441644.0
2020-03-10 14:00:00,18.72,18.78,18.66,18.77,271288.0,18.72,18.78,18.66,18.77,271288.0
2020-03-10 14:10:00,18.76,18.88,18.72,18.86,388264.0,18.76,18.88,18.72,18.86,388264.0
2020-03-10 14:20:00,18.87,18.93,18.75,18.92,317152.0,18.87,18.93,18.75,18.92,317152.0
2020-03-10 14:30:00,18.92,19.32,18.88,19.25,813712.0,18.92,19.32,18.88,19.25,813712.0
2020-03-10 14:40:00,19.23,19.5,19.23,19.5,256648.0,19.23,19.5,19.23,19.5,256648.0
2020-03-10 14:50:00,19.5,19.51,19.37,19.41,225508.0,19.5,19.51,19.37,19.41,225508.0
2020-03-10 15:00:00,19.43,19.57,19.41,19.48,146716.0,19.43,19.57,19.41,19.48,146716.0
2020-03-10 15:10:00,19.49,19.68,19.49,19.66,145540.0,19.49,19.68,19.49,19.66,145540.0
2020-03-10 15:20:00,19.66,19.71,19.54,19.54,185992.0,19.66,19.71,19.54,19.54,185992.0
2020-03-10 15:30:00,19.55,19.67,19.46,19.64,280164.0,19.55,19.67,19.46,19.64,280164.0
2020-03-10 15:40:00,19.64,19.73,19.6,19.72,261460.0,19.64,19.73,19.6,19.72,261460.0
2020-03-10 15:50:00,19.71,19.76,19.66,19.75,845180.0,19.71,19.76,19.66,19.75,845180.0
2020-03-11 09:30:00,19.18,19.38,19.14,19.22,297952.0,19.18,19.38,19.14,19.22,297952.0
2020-03-11 09:40:00,19.19,19.31,19.08,19.18,109564.0,19.19,19.31,19.08,19.18,109564.0
2020-03-11 09:50:00,19.14,19.36,19.1,19.28,93448.0,19.14,19.36,19.1,19.28,93448.0
2020-03-11 10:00:00,19.34,19.45,19.24,19.42,81856.0,19.34,19.45,19.24,19.42,81856.0
2020-03-11 10:10:00,19.43,19.44,19.32,19.37,84964.0,19.43,19.44,19.32,19.37,84964.0
2020-03-11 10:20:00,19.37,19.38,19.12,19.14,91276.0,19.37,19.38,19.12,19.14,91276.0
2020-03-11 10:30:00,19.13,19.18,19.08,19.14,64992.0,19.13,19.18,19.08,19.14,64992.0
2020-03-11 10:40:00,19.12,19.14,19.02,19.04,80640.0,19.12,19.14,19.02,19.04,80640.0
2020-03-11 10:50:00,19.04,19.13,19.02,19.1,86384.0,19.04,19.13,19.02,19.1,86384.0
2020-03-11 11:00:00,19.1,19.18,19.08,19.15,84208.0,19.1,19.18,19.08,19.15,84208.0
2020-03-11 11:10:00,19.14,19.2,19.1,19.11,98812.0,19.14,19.2,19.1,19.11,98812.0
2020-03-11 11:20:00,19.11,19.14,18.99,19.05,207152.0,19.11,19.14,18.99,19.05,207152.0
2020-03-11 11:30:00,19.06,19.12,19.01,19.09,94960.0,19.06,19.12,19.01,19.09,94960.0
2020-03-11 11:40:00,19.1,19.17,19.07,19.15,169680.0,19.1,19.17,19.07,19.15,169680.0
2020-03-11 11:50:00,19.18,19.2,19.11,19.19,91992.0,19.18,19.2,19.11,19.19,91992.0
2020-03-11 12:00:00,19.19,19.29,19.15,19.25,67620.0,19.19,19.29,19.15,19.25,67620.0
2020-03-11 12:10:00,19.27,19.36,19.24,19.32,88456.0,19.27,19.36,19.24,19.32,88456.0
2020-03-11 12:20:00,19.33,19.34,19.16,19.19,74392.0,19.33,19.34,19.16,19.19,74392.0
2020-03-11 12:30:00,19.18,19.21,19.07,19.07,112392.0,19.18,19.21,19.07,19.07,112392.0
2020-03-11 12:40:00,19.06,19.1,19.0,19.02,106360.0,19.06,19.1,19.0,19.02,106360.0
2020-03-11 12:50:00,19.04,19.1,18.95,19.01,121216.0,19.04,19.1,18.95,19.01,121216.0
2020-03-11 13:00:00,19.0,19.0,18.87,18.87,87328.0,19.0,19.0,18.87,18.87,87328.0
2020-03-11 13:10:00,18.9,18.99,18.88,18.98,64692.0,18.9,18.99,18.88,18.98,64692.0
2020-03-11 13:20:00,18.99,19.04,18.93,19.01,94732.0,18.99,19.04,18.93,19.01,94732.0
2020-03-11 13:30:00,19.02,19.03,18.91,18.92,95400.0,19.02,19.03,18.91,18.92,95400.0
2020-03-11 13:40:00,18.91,19.04,18.9,19.01,210484.0,18.91,19.04,18.9,19.01,210484.0
2020-03-11 13:50:00,19.0,19.1,18.96,19.06,146916.0,19.0,19.1,18.96,19.06,146916.0
2020-03-11 14:00:00,19.08,19.09,18.91,18.93,140504.0,19.08,19.09,18.91,18.93,140504.0
2020-03-11 14:10:00,18.94,18.97,18.86,18.86,95436.0,18.94,18.97,18.86,18.86,95436.0
2020-03-11 14:20:00,18.86,18.9,18.81,18.81,99092.0,18.86,18.9,18.81,18.81,99092.0
2020-03-11 14:30:00,18.83,18.93,18.81,18.86,168644.0,18.83,18.93,18.81,18.86,168644.0
2020-03-11 14:40:00,18.86,18.96,18.76,18.79,131780.0,18.86,18.96,18.76,18.79,131780.0
2020-03-11 14:50:00,18.78,18.83,18.71,18.73,153088.0,18.78,18.83,18.71,18.73,153088.0
2020-03-11 15:00:00,18.73,18.77,18.56,18.59,200144.0,18.73,18.77,18.56,18.59,200144.0
2020-03-11 15:10:00,18.59,18.64,18.52,18.59,256076.0,18.59,18.64,18.52,18.59,256076.0
2020-03-11 15:20:00,18.6,18.72,18.55,18.72,247944.0,18.6,18.72,18.55,18.72,247944.0
2020-03-11 15:30:00,18.71,18.97,18.69,18.94,430084.0,18.71,18.97,18.69,18.94,430084.0
2020-03-11 15:40:00,18.94,19.06,18.9,18.98,554732.0,18.94,19.06,18.9,18.98,554732.0
2020-03-11 15:50:00,18.97,19.05,18.82,18.93,1138156.0,18.97,19.05,18.82,18.93,1138156.0
2020-03-12 09:30:00,17.78,17.81,17.29,17.34,390808.0,17.78,17.81,17.29,17.34,390808.0
2020-03-12 09:40:00,17.34,17.34,17.34,17.34,0.0,17.34,17.34,17.34,17.34,0.0
2020-03-12 09:50:00,17.36,17.66,17.29,17.64,226460.0,17.36,17.66,17.29,17.64,226460.0
2020-03-12 10:00:00,17.65,17.65,17.43,17.55,297548.0,17.65,17.65,17.43,17.55,297548.0
2020-03-12 10:10:00,17.56,17.74,17.51,17.61,247012.0,17.56,17.74,17.51,17.61,247012.0
2020-03-12 10:20:00,17.61,17.78,17.56,17.66,179088.0,17.61,17.78,17.56,17.66,179088.0
2020-03-12 10:30:00,17.65,17.81,17.63,17.78,367320.0,17.65,17.81,17.63,17.78,367320.0
2020-03-12 10:40:00,17.78,17.89,17.69,17.86,631900.0,17.78,17.89,17.69,17.86,631900.0
2020-03-12 10:50:00,17.86,18.04,17.78,17.91,401116.0,17.86,18.04,17.78,17.91,401116.0
2020-03-12 11:00:00,17.9,17.9,17.68,17.75,222880.0,17.9,17.9,17.68,17.75,222880.0
2020-03-12 11:10:00,17.75,17.78,17.65,17.71,272300.0,17.75,17.78,17.65,17.71,272300.0
2020-03-12 11:20:00,17.71,17.82,17.68,17.82,266292.0,17.71,17.82,17.68,17.82,266292.0
2020-03-12 11:30:00,17.81,17.85,17.53,17.55,192644.0,17.81,17.85,17.53,17.55,192644.0
2020-03-12 11:40:00,17.56,17.57,17.43,17.47,120240.0,17.56,17.57,17.43,17.47,120240.0
2020-03-12 11:50:00,17.44,17.47,17.36,17.38,192548.0,17.44,17.47,17.36,17.38,192548.0
2020-03-12 12:00:00,17.38,17.42,17.26,17.29,207720.0,17.38,17.42,17.26,17.29,207720.0
2020-03-12 12:10:00,17.28,17.46,17.19,17.38,251408.0,17.28,17.46,17.19,17.38,251408.0
2020-03-12 12:20:00,17.38,17.61,17.36,17.54,144056.0,17.38,17.61,17.36,17.54,144056.0
2020-03-12 12:30:00,17.52,17.53,17.37,17.44,129508.0,17.52,17.53,17.37,17.44,129508.0
2020-03-12 12:40:00,17.43,17.47,17.34,17.39,158916.0,17.43,17.47,17.34,17.39,158916.0
2020-03-12 12:50:00,17.39,18.1,17.37,17.99,195500.0,17.39,18.1,17.37,17.99,195500.0
2020-03-12 13:00:00,17.96,18.48,17.86,18.31,256756.0,17.96,18.48,17.86,18.31,256756.0
2020-03-12 13:10:00,18.31,18.35,17.9,18.0,202724.0,18.31,18.35,17.9,18.0,202724.0
2020-03-12 13:20:00,17.96,18.05,17.89,17.97,156812.0,17.96,18.05,17.89,17.97,156812.0
2020-03-12 13:30:00,17.95,18.02,17.56,17.58,207084.0,17.95,18.02,17.56,17.58,207084.0
2020-03-12 13:40:00,17.58,17.86,17.58,17.8,116524.0,17.58,17.86,17.58,17.8,116524.0
2020-03-12 13:50:00,17.8,17.92,17.72,17.86,135376.0,17.8,17.92,17.72,17.86,135376.0
2020-03-12 14:00:00,17.86,17.92,17.7,17.77,156260.0,17.86,17.92,17.7,17.77,156260.0
2020-03-12 14:10:00,17.77,17.82,17.61,17.62,115460.0,17.77,17.82,17.61,17.62,115460.0
2020-03-12 14:20:00,17.65,17.76,17.58,17.75,162524.0,17.65,17.76,17.58,17.75,162524.0
2020-03-12 14:30:00,17.73,17.79,17.53,17.58,179964.0,17.73,17.79,17.53,17.58,179964.0
2020-03-12 14:40:00,17.54,17.77,17.54,17.75,254340.0,17.54,17.77,17.54,17.75,254340.0
2020-03-12 14:50:00,17.76,17.84,17.53,17.53,248804.0,17.76,17.84,17.53,17.53,248804.0
2020-03-12 15:00:00,17.54,17.71,17.51,17.68,193952.0,17.54,17.71,17.51,17.68,193952.0
2020-03-12 15:10:00,17.7,17.78,17.54,17.56,228312.0,17.7,17.78,17.54,17.56,228312.0
2020-03-12 15:20:00,17.55,17.56,17.38,17.4,345132.0,17.55,17.56,17.38,17.4,345132.0
2020-03-12 15:30:00,17.41,17.55,17.41,17.53,616500.0,17.41,17.55,17.41,17.53,616500.0
2020-03-12 15:40:00,17.53,17.68,17.47,17.56,456664.0,17.53,17.68,17.47,17.56,456664.0
2020-03-12 15:50:00,17.58,17.82,17.21,17.22,1270808.0,17.58,17.82,17.21,17.22,1270808.0
2020-03-13 09:30:00,18.05,18.41,17.76,17.88,623892.0,18.05,18.41,17.76,17.88,623892.0
2020-03-13 09:40:00,17.84,17.93,17.65,17.92,203268.0,17.84,17.93,17.65,17.92,203268.0
2020-03-13 09:50:00,17.93,17.93,17.55,17.69,223372.0,17.93,17.93,17.55,17.69,223372.0
2020-03-13 10:00:00,17.7,17.76,17.62,17.72,115924.0,17.7,17.76,17.62,17.72,115924.0
2020-03-13 10:10:00,17.72,17.85,17.61,17.81,161512.0,17.72,17.85,17.61,17.81,161512.0
2020-03-13 10:20:00,17.81,17.88,17.72,17.75,249032.0,17.81,17.88,17.72,17.75,249032.0
2020-03-13 10:30:00,17.75,17.82,17.68,17.79,201564.0,17.75,17.82,17.68,17.79,201564.0
2020-03-13 10:40:00,17.76,17.8,17.63,17.64,157052.0,17.76,17.8,17.63,17.64,157052.0
2020-03-13 10:50:00,17.66,17.68,17.47,17.48,170644.0,17.66,17.68,17.47,17.48,170644.0
2020-03-13 11:00:00,17.48,17.64,17.46,17.56,224280.0,17.48,17.64,17.46,17.56,224280.0
2020-03-13 11:10:00,17.57,17.62,17.43,17.46,185956.0,17.57,17.62,17.43,17.46,185956.0
2020-03-13 11:20:00,17.49,17.53,17.23,17.26,110048.0,17.49,17.53,17.23,17.26,110048.0
2020-03-13 11:30:00,17.26,17.35,17.15,17.21,251584.0,17.26,17.35,17.15,17.21,251584.0
2020-03-13 11:40:00,17.2,17.24,17.13,17.16,138200.0,17.2,17.24,17.13,17.16,138200.0
2020-03-13 11:50:00,17.14,17.41,17.12,17.33,202056.0,17.14,17.41,17.12,17.33,202056.0
2020-03-13 12:00:00,17.33,17.37,17.18,17.31,177412.0,17.33,17.37,17.18,17.31,177412.0
2020-03-13 12:10:00,17.29,17.37,17.22,17.27,74924.0,17.29,17.37,17.22,17.27,74924.0
2020-03-13 12:20:00,17.29,17.32,17.19,17.21,137112.0,17.29,17.32,17.19,17.21,137112.0
2020-03-13 12:30:00,17.21,17.43,17.19,17.43,155004.0,17.21,17.43,17.19,17.43,155004.0
2020-03-13 12:40:00,17.45,17.58,17.44,17.57,97672.0,17.45,17.58,17.44,17.57,97672.0
2020-03-13 12:50:00,17.58,17.63,17.48,17.5,124708.0,17.58,17.63,17.48,17.5,124708.0
2020-03-13 13:00:00,17.49,17.55,17.36,17.41,115612.0,17.49,17.55,17.36,17.41,115612.0
2020-03-13 13:10:00,17.41,17.6,17.39,17.59,134556.0,17.41,17.6,17.39,17.59,134556.0
2020-03-13 13:20:00,17.59,17.81,17.59,17.79,165032.0,17.59,17.81,17.59,17.79,165032.0
2020-03-13 13:30:00,17.78,17.85,17.65,17.7,141884.0,17.78,17.85,17.65,17.7,141884.0
2020-03-13 13:40:00,17.71,17.85,17.68,17.84,120440.0,17.71,17.85,17.68,17.84,120440.0
2020-03-13 13:50:00,17.84,17.88,17.75,17.81,99960.0,17.84,17.88,17.75,17.81,99960.0
2020-03-13 14:00:00,17.8,17.8,17.5,17.6,290416.0,17.8,17.8,17.5,17.6,290416.0
2020-03-13 14:10:00,17.59,17.64,17.54,17.57,221184.0,17.59,17.64,17.54,17.57,221184.0
2020-03-13 14:20:00,17.57,17.63,17.46,17.5,211836.0,17.57,17.63,17.46,17.5,211836.0
2020-03-13 14:30:00,17.5,17.56,17.42,17.48,185656.0,17.5,17.56,17.42,17.48,185656.0
2020-03-13 14:40:00,17.49,17.65,17.46,17.53,205296.0,17.49,17.65,17.46,17.53,205296.0
2020-03-13 14:50:00,17.51,17.6,17.47,17.57,195076.0,17.51,17.6,17.47,17.57,195076.0
2020-03-13 15:00:00,17.57,17.7,17.54,17.58,237632.0,17.57,17.7,17.54,17.58,237632.0
2020-03-13 15:10:00,17.59,17.64,17.48,17.56,289004.0,17.59,17.64,17.48,17.56,289004.0
2020-03-13 15:20:00,17.54,17.65,17.52,17.58,284900.0,17.54,17.65,17.52,17.58,284900.0
2020-03-13 15:30:00,17.61,17.67,17.26,17.55,841384.0,17.61,17.67,17.26,17.55,841384.0
2020-03-13 15:40:00,17.53,17.98,17.47,17.94,403776.0,17.53,17.98,17.47,17.94,403776.0
2020-03-13 15:50:00,17.94,18.49,17.94,18.46,2074932.0,17.94,18.49,17.94,18.46,2074932.0
2020-03-16 09:30:00,16.5,16.5,16.42,16.46,171064.0,16.5,16.5,16.42,16.46,171064.0
2020-03-16 09:40:00,16.34,16.4,15.89,16.09,255872.0,16.34,16.4,15.89,16.09,255872.0
2020-03-16 09:50:00,16.15,16.4,16.14,16.32,513520.0,16.15,16.4,16.14,16.32,513520.0
2020-03-16 10:00:00,16.29,16.31,15.98,16.07,341804.0,16.29,16.31,15.98,16.07,341804.0
2020-03-16 10:10:00,16.06,16.06,15.77,15.77,397248.0,16.06,16.06,15.77,15.77,397248.0
2020-03-16 10:20:00,15.76,15.99,15.69,15.97,381264.0,15.76,15.99,15.69,15.97,381264.0
2020-03-16 10:30:00,15.99,16.44,15.99,16.44,349304.0,15.99,16.44,15.99,16.44,349304.0
2020-03-16 10:40:00,16.41,16.67,16.35,16.49,213272.0,16.41,16.67,16.35,16.49,213272.0
2020-03-16 10:50:00,16.48,16.67,16.39,16.55,326360.0,16.48,16.67,16.39,16.55,326360.0
2020-03-16 11:00:00,16.54,16.68,16.44,16.68,102640.0,16.54,16.68,16.44,16.68,102640.0
2020-03-16 11:10:00,16.67,17.0,16.65,16.87,271420.0,16.67,17.0,16.65,16.87,271420.0
2020-03-16 11:20:00,16.89,17.0,16.8,16.88,303256.0,16.89,17.0,16.8,16.88,303256.0
2020-03-16 11:30:00,16.93,17.02,16.7,16.85,142528.0,16.93,17.02,16.7,16.85,142528.0
2020-03-16 11:40:00,16.86,16.89,16.81,16.88,403588.0,16.86,16.89,16.81,16.88,403588.0
2020-03-16 11:50:00,16.9,16.95,16.83,16.93,181132.0,16.9,16.95,16.83,16.93,181132.0
2020-03-16 12:00:00,16.97,17.0,16.81,16.83,233352.0,16.97,17.0,16.81,16.83,233352.0
2020-03-16 12:10:00,16.82,16.86,16.74,16.74,287060.0,16.82,16.86,16.74,16.74,287060.0
2020-03-16 12:20:00,16.74,16.86,16.67,16.82,276636.0,16.74,16.86,16.67,16.82,276636.0
2020-03-16 12:30:00,16.84,16.95,16.79,16.84,171320.0,16.84,16.95,16.79,16.84,171320.0
2020-03-16 12:40:00,16.85,16.86,16.72,16.78,222608.0,16.85,16.86,16.72,16.78,222608.0
2020-03-16 12:50:00,16.76,16.77,16.6,16.61,99980.0,16.76,16.77,16.6,16.61,99980.0
2020-03-16 13:00:00,16.58,16.66,16.57,16.66,132104.0,16.58,16.66,16.57,16.66,132104.0
2020-03-16 13:10:00,16.66,16.77,16.6,16.63,104568.0,16.66,16.77,16.6,16.63,104568.0
2020-03-16 13:20:00,16.63,16.75,16.6,16.73,177456.0,16.63,16.75,16.6,16.73,177456.0
2020-03-16 13:30:00,16.69,16.74,16.6,16.71,151312.0,16.69,16.74,16.6,16.71,151312.0
2020-03-16 13:40:00,16.71,16.73,16.59,16.72,91220.0,16.71,16.73,16.59,16.72,91220.0
2020-03-16 13:50:00,16.73,16.83,16.72,16.72,108208.0,16.73,16.83,16.72,16.72,108208.0
2020-03-16 14:00:00,16.72,16.75,16.62,16.73,125036.0,16.72,16.75,16.62,16.73,125036.0
2020-03-16 14:10:00,16.72,16.78,16.7,16.77,182632.0,16.72,16.78,16.7,16.77,182632.0
2020-03-16 14:20:00,16.77,16.82,16.7,16.81,258764.0,16.77,16.82,16.7,16.81,258764.0
2020-03-16 14:30:00,16.81,17.25,16.81,17.15,294048.0,16.81,17.25,16.81,17.15,294048.0
2020-03-16 14:40:00,17.15,17.32,17.09,17.28,467864.0,17.15,17.32,17.09,17.28,467864.0
2020-03-16 14:50:00,17.28,17.48,17.25,17.47,191404.0,17.28,17.48,17.25,17.47,191404.0
2020-03-16 15:00:00,17.46,17.69,17.46,17.59,412440.0,17.46,17.69,17.46,17.59,412440.0
2020-03-16 15:10:00,17.58,17.64,17.52,17.61,281456.0,17.58,17.64,17.52,17.61,281456.0
2020-03-16 15:20:00,17.6,17.61,17.36,17.36,253084.0,17.6,17.61,17.36,17.36,253084.0
2020-03-16 15:30:00,17.34,17.34,17.03,17.1,275368.0,17.34,17.34,17.03,17.1,275368.0
2020-03-16 15:40:00,17.11,17.29,17.05,17.23,455380.0,17.11,17.29,17.05,17.23,455380.0
2020-03-16 15:50:00,17.21,17.23,16.35,16.6,1079900.0,17.21,17.23,16.35,16.6,1079900.0
2020-03-17 09:30:00,16.9,17.1,16.48,16.7,254008.0,16.9,17.1,16.48,16.7,254008.0
2020-03-17 09:40:00,16.65,16.71,16.16,16.51,366864.0,16.65,16.71,16.16,16.51,366864.0
2020-03-17 09:50:00,16.38,16.46,16.08,16.22,170264.0,16.38,16.46,16.08,16.22,170264.0
2020-03-17 10:00:00,16.2,16.55,16.11,16.49,154568.0,16.2,16.55,16.11,16.49,154568.0
2020-03-17 10:10:00,16.49,16.6,16.48,16.52,128808.0,16.49,16.6,16.48,16.52,128808.0
2020-03-17 10:20:00,16.53,16.58,16.43,16.52,290740.0,16.53,16.58,16.43,16.52,290740.0
2020-03-17 10:30:00,16.51,16.6,16.47,16.53,209688.0,16.51,16.6,16.47,16.53,209688.0
2020-03-17 10:40:00,16.53,16.71,16.5,16.71,178320.0,16.53,16.71,16.5,16.71,178320.0
2020-03-17 10:50:00,16.68,16.7,16.5,16.65,189052.0,16.68,16.7,16.5,16.65,189052.0
2020-03-17 11:00:00,16.65,16.91,16.61,16.91,176920.0,16.65,16.91,16.61,16.91,176920.0
2020-03-17 11:10:00,16.9,17.05,16.87,17.05,446748.0,16.9,17.05,16.87,17.05,446748.0
2020-03-17 11:20:00,17.03,17.1,16.89,16.9,215900.0,17.03,17.1,16.89,16.9,215900.0
2020-03-17 11:30:00,16.9,16.96,16.63,16.67,164900.0,16.9,16.96,16.63,16.67,164900.0
2020-03-17 11:40:00,16.67,16.96,16.67,16.93,104580.0,16.67,16.96,16.67,16.93,104580.0
2020-03-17 11:50:00,16.91,17.08,16.9,17.06,137532.0,16.91,17.08,16.9,17.06,137532.0
2020-03-17 12:00:00,17.04,17.31,17.03,17.3,230728.0,17.04,17.31,17.03,17.3,230728.0
2020-03-17 12:10:00,17.28,17.36,17.15,17.26,244992.0,17.28,17.36,17.15,17.26,244992.0
2020-03-17 12:20:00,17.26,17.26,16.97,17.0,267184.0,17.26,17.26,16.97,17.0,267184.0
2020-03-17 12:30:00,17.0,17.11,16.88,16.89,162384.0,17.0,17.11,16.88,16.89,162384.0
2020-03-17 12:40:00,16.89,16.89,16.7,16.82,198640.0,16.89,16.89,16.7,16.82,198640.0
2020-03-17 12:50:00,16.81,16.84,16.68,16.84,296220.0,16.81,16.84,16.68,16.84,296220.0
2020-03-17 13:00:00,16.85,16.99,16.73,16.73,109876.0,16.85,16.99,16.73,16.73,109876.0
2020-03-17 13:10:00,16.74,16.74,16.57,16.7,109572.0,16.74,16.74,16.57,16.7,109572.0
2020-03-17 13:20:00,16.69,16.81,16.69,16.73,191608.0,16.69,16.81,16.69,16.73,191608.0
2020-03-17 13:30:00,16.77,16.88,16.72,16.86,118460.0,16.77,16.88,16.72,16.86,118460.0
2020-03-17 13:40:00,16.86,17.07,16.86,17.06,259652.0,16.86,17.07,16.86,17.06,259652.0
2020-03-17 13:50:00,17.05,17.11,16.89,16.95,194992.0,17.05,17.11,16.89,16.95,194992.0
2020-03-17 14:00:00,16.96,17.07,16.85,17.03,129684.0,16.96,17.07,16.85,17.03,129684.0
2020-03-17 14:10:00,17.05,17.23,17.04,17.23,125968.0,17.05,17.23,17.04,17.23,125968.0
2020-03-17 14:20:00,17.22,17.36,17.14,17.33,271076.0,17.22,17.36,17.14,17.33,271076.0
2020-03-17 14:30:00,17.36,17.54,17.36,17.51,205492.0,17.36,17.54,17.36,17.51,205492.0
2020-03-17 14:40:00,17.5,17.56,17.36,17.41,324804.0,17.5,17.56,17.36,17.41,324804.0
2020-03-17 14:50:00,17.41,17.53,17.36,17.5,340288.0,17.41,17.53,17.36,17.5,340288.0
2020-03-17 15:00:00,17.48,17.48,17.24,17.4,245440.0,17.48,17.48,17.24,17.4,245440.0
2020-03-17 15:10:00,17.4,17.45,17.25,17.28,171180.0,17.4,17.45,17.25,17.28,171180.0
2020-03-17 15:20:00,17.26,17.27,17.05,17.06,217000.0,17.26,17.27,17.05,17.06,217000.0
2020-03-17 15:30:00,17.08,17.3,17.02,17.28,296396.0,17.08,17.3,17.02,17.28,296396.0
2020-03-17 15:40:00,17.28,17.42,17.2,17.38,413320.0,17.28,17.42,17.2,17.38,413320.0
2020-03-17 15:50:00,17.39,17.46,17.16,17.38,906560.0,17.39,17.46,17.16,17.38,906560.0
2020-03-18 09:30:00,16.31,16.44,15.86,15.93,513992.0,16.31,16.44,15.86,15.93,513992.0
2020-03-18 09:40:00,15.88,15.97,15.49,15.49,334572.0,15.88,15.97,15.49,15.49,334572.0
2020-03-18 09:50:00,15.47,15.75,15.45,15.54,265316.0,15.47,15.75,15.45,15.54,265316.0
2020-03-18 10:00:00,15.58,15.92,15.54,15.82,323468.0,15.58,15.92,15.54,15.82,323468.0
2020-03-18 10:10:00,15.83,15.89,15.75,15.79,143352.0,15.83,15.89,15.75,15.79,143352.0
2020-03-18 10:20:00,15.75,15.79,15.56,15.75,54528.0,15.75,15.79,15.56,15.75,54528.0
2020-03-18 10:30:00,15.74,15.86,15.67,15.76,108680.0,15.74,15.86,15.67,15.76,108680.0
2020-03-18 10:40:00,15.74,15.88,15.69,15.82,101508.0,15.74,15.88,15.69,15.82,101508.0
2020-03-18 10:50:00,15.81,15.84,15.63,15.64,135024.0,15.81,15.84,15.63,15.64,135024.0
2020-03-18 11:00:00,15.61,15.67,15.44,15.44,148984.0,15.61,15.67,15.44,15.44,148984.0
2020-03-18 11:10:00,15.45,15.62,15.43,15.58,282888.0,15.45,15.62,15.43,15.58,282888.0
2020-03-18 11:20:00,15.58,15.68,15.56,15.59,91644.0,15.58,15.68,15.56,15.59,91644.0
2020-03-18 11:30:00,15.6,15.7,15.52,15.61,118976.0,15.6,15.7,15.52,15.61,118976.0
2020-03-18 11:40:00,15.61,15.68,15.45,15.68,159144.0,15.61,15.68,15.45,15.68,159144.0
2020-03-18 11:50:00,15.7,15.95,15.7,15.9,60260.0,15.7,15.95,15.7,15.9,60260.0
2020-03-18 12:00:00,15.91,15.93,15.71,15.79,102668.0,15.91,15.93,15.71,15.79,102668.0
2020-03-18 12:10:00,15.78,15.81,15.53,15.58,178688.0,15.78,15.81,15.53,15.58,178688.0
2020-03-18 12:20:00,15.58,15.85,15.56,15.85,102192.0,15.58,15.85,15.56,15.85,102192.0
2020-03-18 12:30:00,15.81,15.86,15.63,15.68,102812.0,15.81,15.86,15.63,15.68,102812.0
2020-03-18 12:40:00,15.66,15.72,15.59,15.7,186992.0,15.66,15.72,15.59,15.7,186992.0
2020-03-18 12:50:00,15.66,15.68,15.59,15.61,46356.0,15.66,15.68,15.59,15.61,46356.0
2020-03-18 13:00:00,15.61,15.61,15.61,15.61,0.0,15.61,15.61,15.61,15.61,0.0
2020-03-18 13:10:00,15.45,15.66,15.45,15.65,453328.0,15.45,15.66,15.45,15.65,453328.0
2020-03-18 13:20:00,15.66,15.67,15.0,15.03,347564.0,15.66,15.67,15.0,15.03,347564.0
2020-03-18 13:30:00,15.06,15.24,14.97,15.22,256760.0,15.06,15.24,14.97,15.22,256760.0
2020-03-18 13:40:00,15.22,15.39,15.17,15.23,175724.0,15.22,15.39,15.17,15.23,175724.0
2020-03-18 13:50:00,15.22,15.24,14.97,15.0,203296.0,15.22,15.24,14.97,15.0,203296.0
2020-03-18 14:00:00,15.01,15.15,14.96,15.06,351572.0,15.01,15.15,14.96,15.06,351572.0
2020-03-18 14:10:00,15.06,15.08,14.94,14.97,260156.0,15.06,15.08,14.94,14.97,260156.0
2020-03-18 14:20:00,14.97,15.17,14.96,15.17,184784.0,14.97,15.17,14.96,15.17,184784.0
2020-03-18 14:30:00,15.15,15.48,15.12,15.47,174264.0,15.15,15.48,15.12,15.47,174264.0
2020-03-18 14:40:00,15.48,15.63,15.4,15.54,389072.0,15.48,15.63,15.4,15.54,389072.0
2020-03-18 14:50:00,15.56,16.1,15.52,16.08,439576.0,15.56,16.1,15.52,16.08,439576.0
2020-03-18 15:00:00,16.08,16.16,16.02,16.07,432436.0,16.08,16.16,16.02,16.07,432436.0
2020-03-18 15:10:00,16.09,16.16,15.75,15.81,434512.0,16.09,16.16,15.75,15.81,434512.0
2020-03-18 15:20:00,15.81,15.81,15.62,15.64,502572.0,15.81,15.81,15.62,15.64,502572.0
2020-03-18 15:30:00,15.62,15.78,15.6,15.68,396912.0,15.62,15.78,15.6,15.68,396912.0
2020-03-18 15:40:00,15.67,16.08,15.66,16.06,354736.0,15.67,16.08,15.66,16.06,354736.0
2020-03-18 15:50:00,16.08,16.85,16.07,16.8,1365068.0,16.08,16.85,16.07,16.8,1365068.0
2020-03-19 09:30:00,16.63,16.8,16.13,16.15,289120.0,16.63,16.8,16.13,16.15,289120.0
2020-03-19 09:40:00,16.15,16.16,15.92,16.07,284652.0,16.15,16.16,15.92,16.07,284652.0
2020-03-19 09:50:00,16.06,16.19,16.02,16.16,275316.0,16.06,16.19,16.02,16.16,275316.0
2020-03-19 10:00:00,16.12,16.14,16.0,16.1,113868.0,16.12,16.14,16.0,16.1,113868.0
2020-03-19 10:10:00,16.11,16.35,16.05,16.18,224252.0,16.11,16.35,16.05,16.18,224252.0
2020-03-19 10:20:00,16.18,16.21,15.84,16.1,178544.0,16.18,16.21,15.84,16.1,178544.0
2020-03-19 10:30:00,16.13,16.52,16.1,16.42,176780.0,16.13,16.52,16.1,16.42,176780.0
2020-03-19 10:40:00,16.43,16.87,16.43,16.82,237012.0,16.43,16.87,16.43,16.82,237012.0
2020-03-19 10:50:00,16.85,16.87,16.67,16.67,159072.0,16.85,16.87,16.67,16.67,159072.0
2020-03-19 11:00:00,16.67,16.81,16.66,16.68,98400.0,16.67,16.81,16.66,16.68,98400.0
2020-03-19 11:10:00,16.68,16.78,16.5,16.73,128552.0,16.68,16.78,16.5,16.73,128552.0
2020-03-19 11:20:00,16.75,17.31,16.74,17.27,174908.0,16.75,17.31,16.74,17.27,174908.0
2020-03-19 11:30:00,17.29,17.45,17.21,17.27,208444.0,17.29,17.45,17.21,17.27,208444.0
2020-03-19 11:40:00,17.29,17.5,17.29,17.49,124556.0,17.29,17.5,17.29,17.49,124556.0
2020-03-19 11:50:00,17.46,17.6,17.3,17.34,284356.0,17.46,17.6,17.3,17.34,284356.0
2020-03-19 12:00:00,17.35,17.38,17.23,17.32,106492.0,17.35,17.38,17.23,17.32,106492.0
2020-03-19 12:10:00,17.31,17.35,17.24,17.33,149352.0,17.31,17.35,17.24,17.33,149352.0
2020-03-19 12:20:00,17.33,17.4,17.24,17.32,254052.0,17.33,17.4,17.24,17.32,254052.0
2020-03-19 12:30:00,17.32,17.43,17.25,17.41,140080.0,17.32,17.43,17.25,17.41,140080.0
2020-03-19 12:40:00,17.41,17.58,17.38,17.48,194704.0,17.41,17.58,17.38,17.48,194704.0
2020-03-19 12:50:00,17.47,17.62,17.42,17.42,76676.0,17.47,17.62,17.42,17.42,76676.0
2020-03-19 13:00:00,17.41,17.43,17.31,17.32,111544.0,17.41,17.43,17.31,17.32,111544.0
2020-03-19 13:10:00,17.34,17.36,17.23,17.3,125524.0,17.34,17.36,17.23,17.3,125524.0
2020-03-19 13:20:00,17.32,17.5,17.3,17.35,142544.0,17.32,17.5,17.3,17.35,142544.0
2020-03-19 13:30:00,17.35,17.5,17.33,17.49,151100.0,17.35,17.5,17.33,17.49,151100.0
2020-03-19 13:40:00,17.49,17.85,17.48,17.76,259224.0,17.49,17.85,17.48,17.76,259224.0
2020-03-19 13:50:00,17.75,18.04,17.73,17.76,250908.0,17.75,18.04,17.73,17.76,250908.0
2020-03-19 14:00:00,17.76,17.76,17.4,17.42,169912.0,17.76,17.76,17.4,17.42,169912.0
2020-03-19 14:10:00,17.43,17.51,17.36,17.41,144376.0,17.43,17.51,17.36,17.41,144376.0
2020-03-19 14:20:00,17.4,17.48,17.25,17.28,159444.0,17.4,17.48,17.25,17.28,159444.0
2020-03-19 14:30:00,17.3,17.35,17.26,17.33,121160.0,17.3,17.35,17.26,17.33,121160.0
2020-03-19 14:40:00,17.33,17.47,17.32,17.41,222364.0,17.33,17.47,17.32,17.41,222364.0
2020-03-19 14:50:00,17.42,17.46,17.34,17.36,243864.0,17.42,17.46,17.34,17.36,243864.0
2020-03-19 15:00:00,17.35,17.5,17.25,17.36,281768.0,17.35,17.5,17.25,17.36,281768.0
2020-03-19 15:10:00,17.37,17.54,17.26,17.48,388328.0,17.37,17.54,17.26,17.48,388328.0
2020-03-19 15:20:00,17.5,17.74,17.47,17.65,425804.0,17.5,17.74,17.47,17.65,425804.0
2020-03-19 15:30:00,17.67,17.79,17.61,17.75,443692.0,17.67,17.79,17.61,17.75,443692.0
2020-03-19 15:40:00,17.73,17.94,17.71,17.86,888396.0,17.73,17.94,17.71,17.86,888396.0
2020-03-19 15:50:00,17.86,17.86,17.34,17.5,1470300.0,17.86,17.86,17.34,17.5,1470300.0
2020-03-20 09:30:00,17.87,18.37,17.62,18.14,1665116.0,17.87,18.37,17.62,18.14,1665116.0
2020-03-20 09:40:00,18.15,18.17,17.57,17.66,222676.0,18.15,18.17,17.57,17.66,222676.0
2020-03-20 09:50:00,17.6,17.94,17.6,17.65,174468.0,17.6,17.94,17.6,17.65,174468.0
2020-03-20 10:00:00,17.66,17.75,17.23,17.27,180372.0,17.66,17.75,17.23,17.27,180372.0
2020-03-20 10:10:00,17.28,17.38,17.19,17.26,183828.0,17.28,17.38,17.19,17.26,183828.0
2020-03-20 10:20:00,17.26,17.49,17.23,17.45,167792.0,17.26,17.49,17.23,17.45,167792.0
2020-03-20 10:30:00,17.45,17.64,17.4,17.53,229508.0,17.45,17.64,17.4,17.53,229508.0
2020-03-20 10:40:00,17.5,17.55,17.24,17.46,108076.0,17.5,17.55,17.24,17.46,108076.0
2020-03-20 10:50:00,17.44,17.69,17.39,17.58,580240.0,17.44,17.69,17.39,17.58,580240.0
2020-03-20 11:00:00,17.6,17.73,17.46,17.58,637016.0,17.6,17.73,17.46,17.58,637016.0
2020-03-20 11:10:00,17.6,17.63,17.36,17.47,282712.0,17.6,17.63,17.36,17.47,282712.0
2020-03-20 11:20:00,17.43,17.43,17.14,17.2,111496.0,17.43,17.43,17.14,17.2,111496.0
2020-03-20 11:30:00,17.22,17.25,17.0,17.02,366140.0,17.22,17.25,17.0,17.02,366140.0
2020-03-20 11:40:00,17.01,17.14,16.75,16.86,195700.0,17.01,17.14,16.75,16.86,195700.0
2020-03-20 11:50:00,16.86,16.95,16.81,16.81,197016.0,16.86,16.95,16.81,16.81,197016.0
2020-03-20 12:00:00,16.81,16.89,16.31,16.33,204320.0,16.81,16.89,16.31,16.33,204320.0
2020-03-20 12:10:00,16.33,16.57,16.3,16.37,136496.0,16.33,16.57,16.3,16.37,136496.0
2020-03-20 12:20:00,16.39,16.39,15.81,15.95,251708.0,16.39,16.39,15.81,15.95,251708.0
2020-03-20 12:30:00,15.94,16.29,15.9,16.07,181896.0,15.94,16.29,15.9,16.07,181896.0
2020-03-20 12:40:00,16.07,16.12,15.96,15.98,187068.0,16.07,16.12,15.96,15.98,187068.0
2020-03-20 12:50:00,15.97,16.04,15.86,15.94,293044.0,15.97,16.04,15.86,15.94,293044.0
2020-03-20 13:00:00,15.98,15.99,15.85,15.9,266832.0,15.98,15.99,15.85,15.9,266832.0
2020-03-20 13:10:00,15.91,16.0,15.87,15.89,240956.0,15.91,16.0,15.87,15.89,240956.0
2020-03-20 13:20:00,15.9,15.93,15.44,15.73,273972.0,15.9,15.93,15.44,15.73,273972.0
2020-03-20 13:30:00,15.75,15.88,15.65,15.84,185032.0,15.75,15.88,15.65,15.84,185032.0
2020-03-20 13:40:00,15.84,15.84,15.65,15.65,110796.0,15.84,15.84,15.65,15.65,110796.0
2020-03-20 13:50:00,15.66,15.73,15.58,15.69,127008.0,15.66,15.73,15.58,15.69,127008.0
2020-03-20 14:00:00,15.68,15.71,15.62,15.67,204784.0,15.68,15.71,15.62,15.67,204784.0
2020-03-20 14:10:00,15.67,15.68,15.27,15.27,337720.0,15.67,15.68,15.27,15.27,337720.0
2020-03-20 14:20:00,15.28,15.48,15.27,15.33,171852.0,15.28,15.48,15.27,15.33,171852.0
2020-03-20 14:30:00,15.36,15.5,15.32,15.35,191220.0,15.36,15.5,15.32,15.35,191220.0
2020-03-20 14:40:00,15.36,15.59,15.28,15.43,188792.0,15.36,15.59,15.28,15.43,188792.0
2020-03-20 14:50:00,15.44,15.49,15.16,15.27,331024.0,15.44,15.49,15.16,15.27,331024.0
2020-03-20 15:00:00,15.26,15.34,15.18,15.25,497700.0,15.26,15.34,15.18,15.25,497700.0
2020-03-20 15:10:00,15.26,15.28,15.04,15.06,170096.0,15.26,15.28,15.04,15.06,170096.0
2020-03-20 15:20:00,15.05,15.27,14.98,15.21,747984.0,15.05,15.27,14.98,15.21,747984.0
2020-03-20 15:30:00,15.21,15.45,15.15,15.37,478820.0,15.21,15.45,15.15,15.37,478820.0
2020-03-20 15:40:00,15.38,15.45,15.29,15.29,641576.0,15.38,15.45,15.29,15.29,641576.0
2020-03-20 15:50:00,15.31,15.31,14.94,15.04,1270344.0,15.31,15.31,14.94,15.04,1270344.0
2020-03-23 09:30:00,15.0,15.03,14.31,14.45,651532.0,15.0,15.03,14.31,14.45,651532.0
2020-03-23 09:40:00,14.38,14.46,14.09,14.28,395256.0,14.38,14.46,14.09,14.28,395256.0
2020-03-23 09:50:00,14.28,14.7,14.25,14.7,436896.0,14.28,14.7,14.25,14.7,436896.0
2020-03-23 10:00:00,14.68,14.77,14.36,14.49,215496.0,14.68,14.77,14.36,14.49,215496.0
2020-03-23 10:10:00,14.49,14.65,14.27,14.27,160520.0,14.49,14.65,14.27,14.27,160520.0
2020-03-23 10:20:00,14.27,14.49,14.27,14.38,134556.0,14.27,14.49,14.27,14.38,134556.0
2020-03-23 10:30:00,14.35,14.44,14.24,14.26,546992.0,14.35,14.44,14.24,14.26,546992.0
2020-03-23 10:40:00,14.27,14.48,14.24,14.35,258248.0,14.27,14.48,14.24,14.35,258248.0
2020-03-23 10:50:00,14.33,14.39,14.21,14.28,177764.0,14.33,14.39,14.21,14.28,177764.0
2020-03-23 11:00:00,14.3,14.42,14.27,14.4,117112.0,14.3,14.42,14.27,14.4,117112.0
2020-03-23 11:10:00,14.39,14.5,14.25,14.27,190248.0,14.39,14.5,14.25,14.27,190248.0
2020-03-23 11:20:00,14.26,14.31,14.11,14.2,355880.0,14.26,14.31,14.11,14.2,355880.0
2020-03-23 11:30:00,14.19,14.37,14.18,14.29,221528.0,14.19,14.37,14.18,14.29,221528.0
2020-03-23 11:40:00,14.29,14.3,14.1,14.15,241936.0,14.29,14.3,14.1,14.15,241936.0
2020-03-23 11:50:00,14.14,14.23,14.0,14.1,290672.0,14.14,14.23,14.0,14.1,290672.0
2020-03-23 12:00:00,14.1,14.22,13.96,13.97,221404.0,14.1,14.22,13.96,13.97,221404.0
2020-03-23 12:10:00,13.95,14.51,13.92,14.38,272528.0,13.95,14.51,13.92,14.38,272528.0
2020-03-23 12:20:00,14.4,14.53,14.25,14.29,306828.0,14.4,14.53,14.25,14.29,306828.0
2020-03-23 12:30:00,14.31,14.34,14.17,14.31,156296.0,14.31,14.34,14.17,14.31,156296.0
2020-03-23 12:40:00,14.37,14.61,14.35,14.56,96920.0,14.37,14.61,14.35,14.56,96920.0
2020-03-23 12:50:00,14.57,14.8,14.43,14.73,194920.0,14.57,14.8,14.43,14.73,194920.0
2020-03-23 13:00:00,14.71,14.86,14.6,14.84,166312.0,14.71,14.86,14.6,14.84,166312.0
2020-03-23 13:10:00,14.89,15.03,14.8,14.83,218068.0,14.89,15.03,14.8,14.83,218068.0
2020-03-23 13:20:00,14.83,14.89,14.69,14.69,100012.0,14.83,14.89,14.69,14.69,100012.0
2020-03-23 13:30:00,14.69,14.76,14.6,14.62,228724.0,14.69,14.76,14.6,14.62,228724.0
2020-03-23 13:40:00,14.62,14.74,14.47,14.71,224328.0,14.62,14.74,14.47,14.71,224328.0
2020-03-23 13:50:00,14.7,14.74,14.31,14.36,133384.0,14.7,14.74,14.31,14.36,133384.0
2020-03-23 14:00:00,14.35,14.6,14.2,14.36,258964.0,14.35,14.6,14.2,14.36,258964.0
2020-03-23 14:10:00,14.34,14.65,14.32,14.46,280544.0,14.34,14.65,14.32,14.46,280544.0
2020-03-23 14:20:00,14.43,14.76,14.37,14.76,245300.0,14.43,14.76,14.37,14.76,245300.0
2020-03-23 14:30:00,14.77,14.77,14.51,14.53,169516.0,14.77,14.77,14.51,14.53,169516.0
2020-03-23 14:40:00,14.52,14.65,14.42,14.65,127048.0,14.52,14.65,14.42,14.65,127048.0
2020-03-23 14:50:00,14.63,14.63,14.38,14.44,142920.0,14.63,14.63,14.38,14.44,142920.0
2020-03-23 15:00:00,14.47,14.6,14.39,14.5,206660.0,14.47,14.6,14.39,14.5,206660.0
2020-03-23 15:10:00,14.49,14.49,14.35,14.38,207388.0,14.49,14.49,14.35,14.38,207388.0
2020-03-23 15:20:00,14.38,14.39,14.27,14.33,293804.0,14.38,14.39,14.27,14.33,293804.0
2020-03-23 15:30:00,14.33,14.41,14.16,14.38,302500.0,14.33,14.41,14.16,14.38,302500.0
2020-03-23 15:40:00,14.4,14.56,14.36,14.49,337888.0,14.4,14.56,14.36,14.49,337888.0
2020-03-23 15:50:00,14.49,14.94,14.49,14.68,1053200.0,14.49,14.94,14.49,14.68,1053200.0
2020-03-24 09:30:00,15.44,16.07,15.41,15.71,582736.0,15.44,16.07,15.41,15.71,582736.0
2020-03-24 09:40:00,15.72,16.01,15.52,15.9,275052.0,15.72,16.01,15.52,15.9,275052.0
2020-03-24 09:50:00,15.92,16.24,15.87,16.0,221808.0,15.92,16.24,15.87,16.0,221808.0
2020-03-24 10:00:00,15.93,16.11,15.85,16.01,195536.0,15.93,16.11,15.85,16.01,195536.0
2020-03-24 10:10:00,15.98,16.28,15.9,16.28,151568.0,15.98,16.28,15.9,16.28,151568.0
2020-03-24 10:20:00,16.28,16.64,16.21,16.29,291800.0,16.28,16.64,16.21,16.29,291800.0
2020-03-24 10:30:00,16.27,16.39,16.11,16.39,155428.0,16.27,16.39,16.11,16.39,155428.0
2020-03-24 10:40:00,16.33,16.42,16.11,16.15,148360.0,16.33,16.42,16.11,16.15,148360.0
2020-03-24 10:50:00,16.13,16.29,16.12,16.25,104136.0,16.13,16.29,16.12,16.25,104136.0
2020-03-24 11:00:00,16.26,16.35,16.14,16.2,114672.0,16.26,16.35,16.14,16.2,114672.0
2020-03-24 11:10:00,16.18,16.27,16.12,16.2,159980.0,16.18,16.27,16.12,16.2,159980.0
2020-03-24 11:20:00,16.18,16.41,16.17,16.36,67692.0,16.18,16.41,16.17,16.36,67692.0
2020-03-24 11:30:00,16.37,16.67,16.36,16.6,199688.0,16.37,16.67,16.36,16.6,199688.0
2020-03-24 11:40:00,16.61,16.84,16.56,16.74,223752.0,16.61,16.84,16.56,16.74,223752.0
2020-03-24 11:50:00,16.74,16.85,16.63,16.83,183084.0,16.74,16.85,16.63,16.83,183084.0
2020-03-24 12:00:00,16.85,16.93,16.73,16.76,131080.0,16.85,16.93,16.73,16.76,131080.0
2020-03-24 12:10:00,16.77,16.93,16.72,16.91,107184.0,16.77,16.93,16.72,16.91,107184.0
2020-03-24 12:20:00,16.91,17.0,16.86,16.99,135544.0,16.91,17.0,16.86,16.99,135544.0
2020-03-24 12:30:00,16.98,17.05,16.86,17.05,124788.0,16.98,17.05,16.86,17.05,124788.0
2020-03-24 12:40:00,17.01,17.02,16.83,16.87,107028.0,17.01,17.02,16.83,16.87,107028.0
2020-03-24 12:50:00,16.87,17.02,16.82,16.82,145360.0,16.87,17.02,16.82,16.82,145360.0
2020-03-24 13:00:00,16.84,16.88,16.52,16.52,255132.0,16.84,16.88,16.52,16.52,255132.0
2020-03-24 13:10:00,16.49,16.66,16.48,16.56,75192.0,16.49,16.66,16.48,16.56,75192.0
2020-03-24 13:20:00,16.54,16.71,16.46,16.65,82312.0,16.54,16.71,16.46,16.65,82312.0
2020-03-24 13:30:00,16.66,16.83,16.66,16.82,122304.0,16.66,16.83,16.66,16.82,122304.0
2020-03-24 13:40:00,16.81,16.86,16.73,16.73,144124.0,16.81,16.86,16.73,16.73,144124.0
2020-03-24 13:50:00,16.72,16.73,16.61,16.66,100676.0,16.72,16.73,16.61,16.66,100676.0
2020-03-24 14:00:00,16.67,16.79,16.6,16.61,157216.0,16.67,16.79,16.6,16.61,157216.0
2020-03-24 14:10:00,16.61,16.78,16.54,16.68,158004.0,16.61,16.78,16.54,16.68,158004.0
2020-03-24 14:20:00,16.69,16.8,16.64,16.72,87260.0,16.69,16.8,16.64,16.72,87260.0
2020-03-24 14:30:00,16.72,16.91,16.68,16.84,98116.0,16.72,16.91,16.68,16.84,98116.0
2020-03-24 14:40:00,16.84,16.86,16.72,16.75,98312.0,16.84,16.86,16.72,16.75,98312.0
2020-03-24 14:50:00,16.75,17.03,16.73,17.03,147312.0,16.75,17.03,16.73,17.03,147312.0
2020-03-24 15:00:00,17.03,17.03,16.83,16.99,169212.0,17.03,17.03,16.83,16.99,169212.0
2020-03-24 15:10:00,16.99,17.05,16.93,17.0,288856.0,16.99,17.05,16.93,17.0,288856.0
2020-03-24 15:20:00,16.99,17.05,16.95,17.03,178852.0,16.99,17.05,16.95,17.03,178852.0
2020-03-24 15:30:00,17.04,17.15,16.92,17.13,218292.0,17.04,17.15,16.92,17.13,218292.0
2020-03-24 15:40:00,17.13,17.2,16.98,17.02,269956.0,17.13,17.2,16.98,17.02,269956.0
2020-03-24 15:50:00,17.01,17.36,17.01,17.24,843160.0,17.01,17.36,17.01,17.24,843160.0
2020-03-25 09:30:00,17.09,17.45,16.83,17.43,532964.0,17.09,17.45,16.83,17.43,532964.0
2020-03-25 09:40:00,17.43,17.5,17.05,17.17,207184.0,17.43,17.5,17.05,17.17,207184.0
2020-03-25 09:50:00,17.18,17.27,16.8,16.88,249220.0,17.18,17.27,16.8,16.88,249220.0
2020-03-25 10:00:00,16.85,17.0,16.69,16.93,115856.0,16.85,17.0,16.69,16.93,115856.0
2020-03-25 10:10:00,16.93,17.08,16.68,16.98,141012.0,16.93,17.08,16.68,16.98,141012.0
2020-03-25 10:20:00,16.99,17.18,16.96,17.13,83788.0,16.99,17.18,16.96,17.13,83788.0
2020-03-25 10:30:00,17.12,17.36,17.12,17.31,158448.0,17.12,17.36,17.12,17.31,158448.0
2020-03-25 10:40:00,17.34,17.44,17.22,17.32,174944.0,17.34,17.44,17.22,17.32,174944.0
2020-03-25 10:50:00,17.33,17.54,17.33,17.49,146060.0,17.33,17.54,17.33,17.49,146060.0
2020-03-25 11:00:00,17.48,17.55,17.39,17.5,117248.0,17.48,17.55,17.39,17.5,117248.0
2020-03-25 11:10:00,17.5,17.57,17.43,17.47,206680.0,17.5,17.57,17.43,17.47,206680.0
2020-03-25 11:20:00,17.47,17.52,17.33,17.4,169016.0,17.47,17.52,17.33,17.4,169016.0
2020-03-25 11:30:00,17.4,17.5,17.34,17.4,105188.0,17.4,17.5,17.34,17.4,105188.0
2020-03-25 11:40:00,17.39,17.61,17.34,17.59,131484.0,17.39,17.61,17.34,17.59,131484.0
2020-03-25 11:50:00,17.62,17.68,17.48,17.64,149552.0,17.62,17.68,17.48,17.64,149552.0
2020-03-25 12:00:00,17.62,17.85,17.61,17.78,197812.0,17.62,17.85,17.61,17.78,197812.0
2020-03-25 12:10:00,17.78,17.9,17.75,17.88,170264.0,17.78,17.9,17.75,17.88,170264.0
2020-03-25 12:20:00,17.88,18.04,17.84,17.92,288180.0,17.88,18.04,17.84,17.92,288180.0
2020-03-25 12:30:00,17.92,18.02,17.86,17.99,256952.0,17.92,18.02,17.86,17.99,256952.0
2020-03-25 12:40:00,17.97,18.04,17.9,17.91,142168.0,17.97,18.04,17.9,17.91,142168.0
2020-03-25 12:50:00,17.95,18.09,17.76,17.82,153584.0,17.95,18.09,17.76,17.82,153584.0
2020-03-25 13:00:00,17.81,18.13,17.8,18.12,183956.0,17.81,18.13,17.8,18.12,183956.0
2020-03-25 13:10:00,18.12,18.22,18.0,18.17,219524.0,18.12,18.22,18.0,18.17,219524.0
2020-03-25 13:20:00,18.2,18.24,18.07,18.21,152964.0,18.2,18.24,18.07,18.21,152964.0
2020-03-25 13:30:00,18.21,18.29,18.09,18.23,119584.0,18.21,18.29,18.09,18.23,119584.0
2020-03-25 13:40:00,18.23,18.31,18.09,18.1,151000.0,18.23,18.31,18.09,18.1,151000.0
2020-03-25 13:50:00,18.09,18.15,17.96,18.06,127216.0,18.09,18.15,17.96,18.06,127216.0
2020-03-25 14:00:00,18.07,18.08,17.85,17.93,95152.0,18.07,18.08,17.85,17.93,95152.0
2020-03-25 14:10:00,17.97,18.4,17.93,18.35,129748.0,17.97,18.4,17.93,18.35,129748.0
2020-03-25 14:20:00,18.35,18.4,17.96,18.15,288800.0,18.35,18.4,17.96,18.15,288800.0
2020-03-25 14:30:00,18.15,18.18,17.95,18.09,147372.0,18.15,18.18,17.95,18.09,147372.0
2020-03-25 14:40:00,18.09,18.31,18.03,18.27,126752.0,18.09,18.31,18.03,18.27,126752.0
2020-03-25 14:50:00,18.28,18.43,18.12,18.34,125884.0,18.28,18.43,18.12,18.34,125884.0
2020-03-25 15:00:00,18.34,18.46,18.26,18.34,107900.0,18.34,18.46,18.26,18.34,107900.0
2020-03-25 15:10:00,18.34,18.45,18.29,18.42,279316.0,18.34,18.45,18.29,18.42,279316.0
2020-03-25 15:20:00,18.43,18.51,18.37,18.49,673256.0,18.43,18.51,18.37,18.49,673256.0
2020-03-25 15:30:00,18.49,18.73,18.41,18.43,546248.0,18.49,18.73,18.41,18.43,546248.0
2020-03-25 15:40:00,18.45,18.5,18.1,18.11,649832.0,18.45,18.5,18.1,18.11,649832.0
2020-03-25 15:50:00,18.08,18.1,17.76,17.9,1271924.0,18.08,18.1,17.76,17.9,1271924.0
2020-03-26 09:30:00,18.13,18.59,17.91,18.52,139096.0,18.13,18.59,17.91,18.52,139096.0
2020-03-26 09:40:00,18.59,18.59,18.11,18.22,185460.0,18.59,18.59,18.11,18.22,185460.0
2020-03-26 09:50:00,18.24,18.89,18.2,18.66,219696.0,18.24,18.89,18.2,18.66,219696.0
2020-03-26 10:00:00,18.71,18.78,18.18,18.28,194816.0,18.71,18.78,18.18,18.28,194816.0
2020-03-26 10:10:00,18.33,18.33,17.9,18.07,141660.0,18.33,18.33,17.9,18.07,141660.0
2020-03-26 10:20:00,18.07,18.16,17.94,17.95,87400.0,18.07,18.16,17.94,17.95,87400.0
2020-03-26 10:30:00,17.91,18.05,17.77,17.77,166820.0,17.91,18.05,17.77,17.77,166820.0
2020-03-26 10:40:00,17.76,17.82,17.52,17.59,296188.0,17.76,17.82,17.52,17.59,296188.0
2020-03-26 10:50:00,17.57,17.77,17.55,17.74,176360.0,17.57,17.77,17.55,17.74,176360.0
2020-03-26 11:00:00,17.74,17.75,17.44,17.59,126008.0,17.74,17.75,17.44,17.59,126008.0
2020-03-26 11:10:00,17.65,17.7,17.57,17.59,120264.0,17.65,17.7,17.57,17.59,120264.0
2020-03-26 11:20:00,17.59,17.68,17.51,17.54,132972.0,17.59,17.68,17.51,17.54,132972.0
2020-03-26 11:30:00,17.52,17.66,17.5,17.61,156816.0,17.52,17.66,17.5,17.61,156816.0
2020-03-26 11:40:00,17.61,17.76,17.59,17.74,180084.0,17.61,17.76,17.59,17.74,180084.0
2020-03-26 11:50:00,17.69,17.78,17.63,17.75,79772.0,17.69,17.78,17.63,17.75,79772.0
2020-03-26 12:00:00,17.75,17.79,17.61,17.68,192292.0,17.75,17.79,17.61,17.68,192292.0
2020-03-26 12:10:00,17.68,17.69,17.59,17.68,135876.0,17.68,17.69,17.59,17.68,135876.0
2020-03-26 12:20:00,17.67,17.85,17.65,17.77,128980.0,17.67,17.85,17.65,17.77,128980.0
2020-03-26 12:30:00,17.76,17.92,17.76,17.82,74504.0,17.76,17.92,17.76,17.82,74504.0
2020-03-26 12:40:00,17.81,17.81,17.6,17.65,153548.0,17.81,17.81,17.6,17.65,153548.0
2020-03-26 12:50:00,17.67,17.77,17.67,17.7,60460.0,17.67,17.77,17.67,17.7,60460.0
2020-03-26 13:00:00,17.71,17.75,17.44,17.44,103724.0,17.71,17.75,17.44,17.44,103724.0
2020-03-26 13:10:00,17.46,17.61,17.21,17.59,495312.0,17.46,17.61,17.21,17.59,495312.0
2020-03-26 13:20:00,17.6,17.74,17.49,17.72,146904.0,17.6,17.74,17.49,17.72,146904.0
2020-03-26 13:30:00,17.72,17.78,17.61,17.77,119584.0,17.72,17.78,17.61,17.77,119584.0
2020-03-26 13:40:00,17.77,17.86,17.76,17.85,129540.0,17.77,17.86,17.76,17.85,129540.0
2020-03-26 13:50:00,17.84,17.86,17.73,17.74,97624.0,17.84,17.86,17.73,17.74,97624.0
2020-03-26 14:00:00,17.75,17.83,17.72,17.75,71676.0,17.75,17.83,17.72,17.75,71676.0
2020-03-26 14:10:00,17.75,17.88,17.72,17.88,80732.0,17.75,17.88,17.72,17.88,80732.0
2020-03-26 14:20:00,17.87,18.03,17.86,17.86,116052.0,17.87,18.03,17.86,17.86,116052.0
2020-03-26 14:30:00,17.87,17.92,17.82,17.86,273484.0,17.87,17.92,17.82,17.86,273484.0
2020-03-26 14:40:00,17.86,17.88,17.69,17.69,136712.0,17.86,17.88,17.69,17.69,136712.0
2020-03-26 14:50:00,17.7,17.84,17.68,17.71,168728.0,17.7,17.84,17.68,17.71,168728.0
2020-03-26 15:00:00,17.71,17.84,17.67,17.81,155852.0,17.71,17.84,17.67,17.81,155852.0
2020-03-26 15:10:00,17.81,17.81,17.73,17.8,234868.0,17.81,17.81,17.73,17.8,234868.0
2020-03-26 15:20:00,17.8,17.89,17.74,17.87,219476.0,17.8,17.89,17.74,17.87,219476.0
2020-03-26 15:30:00,17.87,17.97,17.76,17.8,291716.0,17.87,17.97,17.76,17.8,291716.0
2020-03-26 15:40:00,17.8,17.93,17.77,17.79,282424.0,17.8,17.93,17.77,17.79,282424.0
2020-03-26 15:50:00,17.79,18.29,17.79,18.14,1146204.0,17.79,18.29,17.79,18.14,1146204.0
2020-03-27 09:30:00,17.53,17.75,17.51,17.63,212108.0,17.53,17.75,17.51,17.63,212108.0
2020-03-27 09:40:00,17.61,17.77,17.58,17.69,126704.0,17.61,17.77,17.58,17.69,126704.0
2020-03-27 09:50:00,17.68,17.8,17.63,17.76,86600.0,17.68,17.8,17.63,17.76,86600.0
2020-03-27 10:00:00,17.77,17.77,17.48,17.68,162652.0,17.77,17.77,17.48,17.68,162652.0
2020-03-27 10:10:00,17.68,17.97,17.68,17.72,186912.0,17.68,17.97,17.68,17.72,186912.0
2020-03-27 10:20:00,17.71,17.79,17.58,17.58,80480.0,17.71,17.79,17.58,17.58,80480.0
2020-03-27 10:30:00,17.62,17.69,17.52,17.54,94704.0,17.62,17.69,17.52,17.54,94704.0
2020-03-27 10:40:00,17.52,17.61,17.51,17.58,156848.0,17.52,17.61,17.51,17.58,156848.0
2020-03-27 10:50:00,17.58,17.61,17.5,17.56,143780.0,17.58,17.61,17.5,17.56,143780.0
2020-03-27 11:00:00,17.54,17.72,17.5,17.72,124484.0,17.54,17.72,17.5,17.72,124484.0
2020-03-27 11:10:00,17.72,17.95,17.65,17.84,118924.0,17.72,17.95,17.65,17.84,118924.0
2020-03-27 11:20:00,17.82,17.82,17.55,17.57,125328.0,17.82,17.82,17.55,17.57,125328.0
2020-03-27 11:30:00,17.57,17.71,17.5,17.62,128596.0,17.57,17.71,17.5,17.62,128596.0
2020-03-27 11:40:00,17.61,17.66,17.54,17.58,113712.0,17.61,17.66,17.54,17.58,113712.0
2020-03-27 11:50:00,17.59,17.63,17.48,17.49,201124.0,17.59,17.63,17.48,17.49,201124.0
2020-03-27 12:00:00,17.5,17.61,17.5,17.61,129556.0,17.5,17.61,17.5,17.61,129556.0
2020-03-27 12:10:00,17.63,17.65,17.49,17.52,108500.0,17.63,17.65,17.49,17.52,108500.0
2020-03-27 12:20:00,17.52,17.57,17.49,17.52,145532.0,17.52,17.57,17.49,17.52,145532.0
2020-03-27 12:30:00,17.51,17.75,17.5,17.71,101012.0,17.51,17.75,17.5,17.71,101012.0
2020-03-27 12:40:00,17.7,17.74,17.62,17.65,174492.0,17.7,17.74,17.62,17.65,174492.0
2020-03-27 12:50:00,17.63,17.79,17.63,17.79,101184.0,17.63,17.79,17.63,17.79,101184.0
2020-03-27 13:00:00,17.81,17.86,17.79,17.79,187432.0,17.81,17.86,17.79,17.79,187432.0
2020-03-27 13:10:00,17.8,17.8,17.61,17.67,58880.0,17.8,17.8,17.61,17.67,58880.0
2020-03-27 13:20:00,17.67,17.78,17.67,17.68,70016.0,17.67,17.78,17.67,17.68,70016.0
2020-03-27 13:30:00,17.68,17.83,17.65,17.83,94492.0,17.68,17.83,17.65,17.83,94492.0
2020-03-27 13:40:00,17.84,17.92,17.8,17.91,96668.0,17.84,17.92,17.8,17.91,96668.0
2020-03-27 13:50:00,17.9,17.9,17.74,17.74,72260.0,17.9,17.9,17.74,17.74,72260.0
2020-03-27 14:00:00,17.74,17.74,17.52,17.6,187240.0,17.74,17.74,17.52,17.6,187240.0
2020-03-27 14:10:00,17.6,17.72,17.59,17.7,76572.0,17.6,17.72,17.59,17.7,76572.0
2020-03-27 14:20:00,17.7,17.8,17.66,17.73,108748.0,17.7,17.8,17.66,17.73,108748.0
2020-03-27 14:30:00,17.75,17.8,17.71,17.73,96676.0,17.75,17.8,17.71,17.73,96676.0
2020-03-27 14:40:00,17.73,17.75,17.58,17.59,99796.0,17.73,17.75,17.58,17.59,99796.0
2020-03-27 14:50:00,17.58,17.75,17.53,17.75,170596.0,17.58,17.75,17.53,17.75,170596.0
2020-03-27 15:00:00,17.75,17.83,17.7,17.8,134184.0,17.75,17.83,17.7,17.8,134184.0
2020-03-27 15:10:00,17.8,17.83,17.71,17.81,107632.0,17.8,17.83,17.71,17.81,107632.0
2020-03-27 15:20:00,17.8,17.99,17.8,17.91,114536.0,17.8,17.99,17.8,17.91,114536.0
2020-03-27 15:30:00,17.9,17.93,17.73,17.77,196884.0,17.9,17.93,17.73,17.77,196884.0
2020-03-27 15:40:00,17.76,17.77,17.61,17.62,247840.0,17.76,17.77,17.61,17.62,247840.0
2020-03-27 15:50:00,17.63,17.64,17.51,17.56,793856.0,17.63,17.64,17.51,17.56,793856.0
2020-03-30 09:30:00,17.53,17.83,17.46,17.5,190612.0,17.53,17.83,17.46,17.5,190612.0
2020-03-30 09:40:00,17.6,17.63,17.41,17.55,289048.0,17.6,17.63,17.41,17.55,289048.0
2020-03-30 09:50:00,17.55,17.71,17.52,17.57,87728.0,17.55,17.71,17.52,17.57,87728.0
2020-03-30 10:00:00,17.58,17.62,17.55,17.56,132188.0,17.58,17.62,17.55,17.56,132188.0
2020-03-30 10:10:00,17.54,17.65,17.45,17.63,173932.0,17.54,17.65,17.45,17.63,173932.0
2020-03-30 10:20:00,17.6,17.71,17.54,17.66,67800.0,17.6,17.71,17.54,17.66,67800.0
2020-03-30 10:30:00,17.68,17.89,17.66,17.84,74592.0,17.68,17.89,17.66,17.84,74592.0
2020-03-30 10:40:00,17.84,17.96,17.81,17.95,99812.0,17.84,17.96,17.81,17.95,99812.0
2020-03-30 10:50:00,17.92,17.92,17.74,17.76,101568.0,17.92,17.92,17.74,17.76,101568.0
2020-03-30 11:00:00,17.78,17.94,17.78,17.91,65828.0,17.78,17.94,17.78,17.91,65828.0
2020-03-30 11:10:00,17.93,17.94,17.87,17.88,40988.0,17.93,17.94,17.87,17.88,40988.0
2020-03-30 11:20:00,17.88,17.97,17.86,17.97,73628.0,17.88,17.97,17.86,17.97,73628.0
2020-03-30 11:30:00,17.96,17.97,17.79,17.8,72340.0,17.96,17.97,17.79,17.8,72340.0
2020-03-30 11:40:00,17.78,17.85,17.77,17.83,77128.0,17.78,17.85,17.77,17.83,77128.0
2020-03-30 11:50:00,17.83,17.92,17.83,17.91,84688.0,17.83,17.92,17.83,17.91,84688.0
2020-03-30 12:00:00,17.89,17.9,17.83,17.88,90528.0,17.89,17.9,17.83,17.88,90528.0
2020-03-30 12:10:00,17.89,17.99,17.87,17.97,100332.0,17.89,17.99,17.87,17.97,100332.0
2020-03-30 12:20:00,17.97,17.98,17.87,17.96,122104.0,17.97,17.98,17.87,17.96,122104.0
2020-03-30 12:30:00,17.96,17.96,17.88,17.91,72192.0,17.96,17.96,17.88,17.91,72192.0
2020-03-30 12:40:00,17.91,17.93,17.87,17.92,48008.0,17.91,17.93,17.87,17.92,48008.0
2020-03-30 12:50:00,17.94,17.96,17.91,17.92,40856.0,17.94,17.96,17.91,17.92,40856.0
2020-03-30 13:00:00,17.94,17.94,17.86,17.87,43628.0,17.94,17.94,17.86,17.87,43628.0
2020-03-30 13:10:00,17.88,17.91,17.87,17.88,53100.0,17.88,17.91,17.87,17.88,53100.0
2020-03-30 13:20:00,17.87,17.94,17.86,17.91,44308.0,17.87,17.94,17.86,17.91,44308.0
2020-03-30 13:30:00,17.92,17.93,17.88,17.93,43904.0,17.92,17.93,17.88,17.93,43904.0
2020-03-30 13:40:00,17.94,17.94,17.86,17.93,38400.0,17.94,17.94,17.86,17.93,38400.0
2020-03-30 13:50:00,17.95,17.96,17.86,17.88,61608.0,17.95,17.96,17.86,17.88,61608.0
2020-03-30 14:00:00,17.88,17.9,17.86,17.9,66388.0,17.88,17.9,17.86,17.9,66388.0
2020-03-30 14:10:00,17.88,17.88,17.82,17.85,118984.0,17.88,17.88,17.82,17.85,118984.0
2020-03-30 14:20:00,17.87,17.93,17.82,17.92,73504.0,17.87,17.93,17.82,17.92,73504.0
2020-03-30 14:30:00,17.91,17.93,17.89,17.92,42500.0,17.91,17.93,17.89,17.92,42500.0
2020-03-30 14:40:00,17.92,17.98,17.9,17.97,60564.0,17.92,17.98,17.9,17.97,60564.0
2020-03-30 14:50:00,17.97,18.01,17.95,17.98,80780.0,17.97,18.01,17.95,17.98,80780.0
2020-03-30 15:00:00,17.99,18.03,17.96,18.0,83712.0,17.99,18.03,17.96,18.0,83712.0
2020-03-30 15:10:00,18.0,18.01,17.92,18.0,118216.0,18.0,18.01,17.92,18.0,118216.0
2020-03-30 15:20:00,18.02,18.02,17.87,17.97,150228.0,18.02,18.02,17.87,17.97,150228.0
2020-03-30 15:30:00,17.98,18.05,17.89,18.03,115096.0,17.98,18.05,17.89,18.03,115096.0
2020-03-30 15:40:00,18.02,18.05,17.95,17.99,177204.0,18.02,18.05,17.95,17.99,177204.0
2020-03-30 15:50:00,18.0,18.1,17.89,17.96,588388.0,18.0,18.1,17.89,17.96,588388.0
2020-03-31 09:30:00,17.77,17.84,17.5,17.61,183788.0,17.77,17.84,17.5,17.61,183788.0
2020-03-31 09:40:00,17.59,17.61,17.3,17.39,160308.0,17.59,17.61,17.3,17.39,160308.0
2020-03-31 09:50:00,17.43,17.5,17.28,17.43,130996.0,17.43,17.5,17.28,17.43,130996.0
2020-03-31 10:00:00,17.4,17.47,17.39,17.43,90224.0,17.4,17.47,17.39,17.43,90224.0
2020-03-31 10:10:00,17.42,17.6,17.41,17.58,92736.0,17.42,17.6,17.41,17.58,92736.0
2020-03-31 10:20:00,17.6,17.68,17.49,17.5,228204.0,17.6,17.68,17.49,17.5,228204.0
2020-03-31 10:30:00,17.5,17.66,17.48,17.62,51104.0,17.5,17.66,17.48,17.62,51104.0
2020-03-31 10:40:00,17.62,17.64,17.52,17.57,62624.0,17.62,17.64,17.52,17.57,62624.0
2020-03-31 10:50:00,17.54,17.59,17.47,17.49,69736.0,17.54,17.59,17.47,17.49,69736.0
2020-03-31 11:00:00,17.49,17.52,17.45,17.5,60732.0,17.49,17.52,17.45,17.5,60732.0
2020-03-31 11:10:00,17.5,17.53,17.45,17.47,79484.0,17.5,17.53,17.45,17.47,79484.0
2020-03-31 11:20:00,17.47,17.57,17.45,17.56,63744.0,17.47,17.57,17.45,17.56,63744.0
2020-03-31 11:30:00,17.6,17.68,17.55,17.55,87232.0,17.6,17.68,17.55,17.55,87232.0
2020-03-31 11:40:00,17.56,17.62,17.55,17.57,48916.0,17.56,17.62,17.55,17.57,48916.0
2020-03-31 11:50:00,17.59,17.62,17.56,17.59,47888.0,17.59,17.62,17.56,17.59,47888.0
2020-03-31 12:00:00,17.59,17.59,17.5,17.53,52568.0,17.59,17.59,17.5,17.53,52568.0
2020-03-31 12:10:00,17.52,17.58,17.49,17.5,71452.0,17.52,17.58,17.49,17.5,71452.0
2020-03-31 12:20:00,17.5,17.52,17.36,17.41,87736.0,17.5,17.52,17.36,17.41,87736.0
2020-03-31 12:30:00,17.41,17.43,17.25,17.29,92016.0,17.41,17.43,17.25,17.29,92016.0
2020-03-31 12:40:00,17.29,17.38,17.29,17.36,59976.0,17.29,17.38,17.29,17.36,59976.0
2020-03-31 12:50:00,17.35,17.41,17.27,17.28,57220.0,17.35,17.41,17.27,17.28,57220.0
2020-03-31 13:00:00,17.28,17.38,17.27,17.38,91720.0,17.28,17.38,17.27,17.38,91720.0
2020-03-31 13:10:00,17.38,17.41,17.31,17.34,58640.0,17.38,17.41,17.31,17.34,58640.0
2020-03-31 13:20:00,17.32,17.35,17.25,17.25,74412.0,17.32,17.35,17.25,17.25,74412.0
2020-03-31 13:30:00,17.26,17.39,17.25,17.35,90864.0,17.26,17.39,17.25,17.35,90864.0
2020-03-31 13:40:00,17.35,17.43,17.34,17.42,47544.0,17.35,17.43,17.34,17.42,47544.0
2020-03-31 13:50:00,17.4,17.51,17.37,17.5,81872.0,17.4,17.51,17.37,17.5,81872.0
2020-03-31 14:00:00,17.5,17.5,17.39,17.45,93736.0,17.5,17.5,17.39,17.45,93736.0
2020-03-31 14:10:00,17.46,17.46,17.33,17.39,92540.0,17.46,17.46,17.33,17.39,92540.0
2020-03-31 14:20:00,17.4,17.45,17.34,17.43,58640.0,17.4,17.45,17.34,17.43,58640.0
2020-03-31 14:30:00,17.43,17.51,17.41,17.5,66644.0,17.43,17.51,17.41,17.5,66644.0
2020-03-31 14:40:00,17.5,17.5,17.41,17.43,87400.0,17.5,17.5,17.41,17.43,87400.0
2020-03-31 14:50:00,17.43,17.46,17.39,17.42,80248.0,17.43,17.46,17.39,17.42,80248.0
2020-03-31 15:00:00,17.41,17.43,17.27,17.33,145248.0,17.41,17.43,17.27,17.33,145248.0
2020-03-31 15:10:00,17.34,17.34,17.25,17.25,250904.0,17.34,17.34,17.25,17.25,250904.0
2020-03-31 15:20:00,17.26,17.27,17.13,17.21,190240.0,17.26,17.27,17.13,17.21,190240.0
2020-03-31 15:30:00,17.21,17.28,17.17,17.2,262636.0,17.21,17.28,17.17,17.2,262636.0
2020-03-31 15:40:00,17.21,17.25,17.14,17.16,220308.0,17.21,17.25,17.14,17.16,220308.0
2020-03-31 15:50:00,17.16,17.23,17.0,17.14,825116.0,17.16,17.23,17.0,17.14,825116.0
2020-04-01 09:30:00,16.24,16.3,15.8,16.21,405272.0,16.24,16.3,15.8,16.21,405272.0
2020-04-01 09:40:00,16.17,16.31,16.11,16.17,162996.0,16.17,16.31,16.11,16.17,162996.0
2020-04-01 09:50:00,16.18,16.23,16.13,16.22,119592.0,16.18,16.23,16.13,16.22,119592.0
2020-04-01 10:00:00,16.21,16.25,16.1,16.2,127644.0,16.21,16.25,16.1,16.2,127644.0
2020-04-01 10:10:00,16.19,16.33,16.17,16.28,188824.0,16.19,16.33,16.17,16.28,188824.0
2020-04-01 10:20:00,16.27,16.33,16.25,16.3,174408.0,16.27,16.33,16.25,16.3,174408.0
2020-04-01 10:30:00,16.3,16.35,16.28,16.31,219976.0,16.3,16.35,16.28,16.31,219976.0
2020-04-01 10:40:00,16.31,16.43,16.28,16.4,134744.0,16.31,16.43,16.28,16.4,134744.0
2020-04-01 10:50:00,16.41,16.44,16.34,16.44,128636.0,16.41,16.44,16.34,16.44,128636.0
2020-04-01 11:00:00,16.43,16.54,16.4,16.53,109724.0,16.43,16.54,16.4,16.53,109724.0
2020-04-01 11:10:00,16.54,16.64,16.53,16.57,298628.0,16.54,16.64,16.53,16.57,298628.0
2020-04-01 11:20:00,16.57,16.6,16.39,16.4,228876.0,16.57,16.6,16.39,16.4,228876.0
2020-04-01 11:30:00,16.42,16.47,16.39,16.42,132084.0,16.42,16.47,16.39,16.42,132084.0
2020-04-01 11:40:00,16.41,16.45,16.39,16.39,178012.0,16.41,16.45,16.39,16.39,178012.0
2020-04-01 11:50:00,16.4,16.41,16.26,16.28,93340.0,16.4,16.41,16.26,16.28,93340.0
2020-04-01 12:00:00,16.28,16.31,16.24,16.29,114132.0,16.28,16.31,16.24,16.29,114132.0
2020-04-01 12:10:00,16.28,16.35,16.28,16.3,152204.0,16.28,16.35,16.28,16.3,152204.0
2020-04-01 12:20:00,16.3,16.33,16.26,16.27,139480.0,16.3,16.33,16.26,16.27,139480.0
2020-04-01 12:30:00,16.28,16.36,16.25,16.25,127436.0,16.28,16.36,16.25,16.25,127436.0
2020-04-01 12:40:00,16.25,16.31,16.17,16.21,204484.0,16.25,16.31,16.17,16.21,204484.0
2020-04-01 12:50:00,16.21,16.27,16.17,16.17,201552.0,16.21,16.27,16.17,16.17,201552.0
2020-04-01 13:00:00,16.17,16.25,16.15,16.2,132228.0,16.17,16.25,16.15,16.2,132228.0
2020-04-01 13:10:00,16.19,16.27,16.18,16.23,138680.0,16.19,16.27,16.18,16.23,138680.0
2020-04-01 13:20:00,16.23,16.36,16.22,16.32,183728.0,16.23,16.36,16.22,16.32,183728.0
2020-04-01 13:30:00,16.31,16.31,16.17,16.25,98212.0,16.31,16.31,16.17,16.25,98212.0
2020-04-01 13:40:00,16.24,16.38,16.24,16.33,177908.0,16.24,16.38,16.24,16.33,177908.0
2020-04-01 13:50:00,16.34,16.42,16.32,16.37,143860.0,16.34,16.42,16.32,16.37,143860.0
2020-04-01 14:00:00,16.38,16.45,16.36,16.4,113120.0,16.38,16.45,16.36,16.4,113120.0
2020-04-01 14:10:00,16.39,16.4,16.29,16.31,105572.0,16.39,16.4,16.29,16.31,105572.0
2020-04-01 14:20:00,16.31,16.35,16.28,16.34,100564.0,16.31,16.35,16.28,16.34,100564.0
2020-04-01 14:30:00,16.34,16.34,16.24,16.33,112312.0,16.34,16.34,16.24,16.33,112312.0
2020-04-01 14:40:00,16.33,16.42,16.32,16.38,152396.0,16.33,16.42,16.32,16.38,152396.0
2020-04-01 14:50:00,16.37,16.37,16.25,16.28,108920.0,16.37,16.37,16.25,16.28,108920.0
2020-04-01 15:00:00,16.29,16.34,16.24,16.24,141148.0,16.29,16.34,16.24,16.24,141148.0
2020-04-01 15:10:00,16.25,16.25,16.19,16.23,167352.0,16.25,16.25,16.19,16.23,167352.0
2020-04-01 15:20:00,16.23,16.23,16.16,16.16,100996.0,16.23,16.23,16.16,16.16,100996.0
2020-04-01 15:30:00,16.15,16.18,15.97,15.98,283156.0,16.15,16.18,15.97,15.98,283156.0
2020-04-01 15:40:00,15.98,16.15,15.96,16.11,303440.0,15.98,16.15,15.96,16.11,303440.0
2020-04-01 15:50:00,16.09,16.25,16.08,16.2,625364.0,16.09,16.25,16.08,16.2,625364.0
2020-04-02 09:30:00,15.9,16.21,15.9,16.16,134668.0,15.9,16.21,15.9,16.16,134668.0
2020-04-02 09:40:00,16.17,16.2,15.79,15.87,197148.0,16.17,16.2,15.79,15.87,197148.0
2020-04-02 09:50:00,15.87,16.09,15.87,16.02,60712.0,15.87,16.09,15.87,16.02,60712.0
2020-04-02 10:00:00,16.04,16.18,15.94,16.18,67456.0,16.04,16.18,15.94,16.18,67456.0
2020-04-02 10:10:00,16.17,16.29,16.1,16.25,78344.0,16.17,16.29,16.1,16.25,78344.0
2020-04-02 10:20:00,16.25,16.29,16.19,16.28,47296.0,16.25,16.29,16.19,16.28,47296.0
2020-04-02 10:30:00,16.29,16.56,16.25,16.51,74092.0,16.29,16.56,16.25,16.51,74092.0
2020-04-02 10:40:00,16.5,16.5,16.29,16.29,63140.0,16.5,16.5,16.29,16.29,63140.0
2020-04-02 10:50:00,16.3,16.41,16.27,16.4,67680.0,16.3,16.41,16.27,16.4,67680.0
2020-04-02 11:00:00,16.39,16.42,16.31,16.34,58672.0,16.39,16.42,16.31,16.34,58672.0
2020-04-02 11:10:00,16.31,16.42,16.27,16.35,52376.0,16.31,16.42,16.27,16.35,52376.0
2020-04-02 11:20:00,16.36,16.38,16.24,16.28,104524.0,16.36,16.38,16.24,16.28,104524.0
2020-04-02 11:30:00,16.28,16.33,16.22,16.25,45204.0,16.28,16.33,16.22,16.25,45204.0
2020-04-02 11:40:00,16.27,16.33,16.25,16.32,70084.0,16.27,16.33,16.25,16.32,70084.0
2020-04-02 11:50:00,16.3,16.3,16.2,16.23,65052.0,16.3,16.3,16.2,16.23,65052.0
2020-04-02 12:00:00,16.25,16.31,16.19,16.26,72700.0,16.25,16.31,16.19,16.26,72700.0
2020-04-02 12:10:00,16.24,16.32,16.22,16.24,135304.0,16.24,16.32,16.22,16.24,135304.0
2020-04-02 12:20:00,16.21,16.21,16.09,16.09,158220.0,16.21,16.21,16.09,16.09,158220.0
2020-04-02 12:30:00,16.08,16.13,16.04,16.08,148384.0,16.08,16.13,16.04,16.08,148384.0
2020-04-02 12:40:00,16.07,16.18,16.04,16.17,98820.0,16.07,16.18,16.04,16.17,98820.0
2020-04-02 12:50:00,16.18,16.18,16.01,16.12,197216.0,16.18,16.18,16.01,16.12,197216.0
2020-04-02 13:00:00,16.13,16.23,16.05,16.07,138432.0,16.13,16.23,16.05,16.07,138432.0
2020-04-02 13:10:00,16.08,16.1,15.99,15.99,108408.0,16.08,16.1,15.99,15.99,108408.0
2020-04-02 13:20:00,15.99,16.03,15.95,15.97,120128.0,15.99,16.03,15.95,15.97,120128.0
2020-04-02 13:30:00,15.96,16.01,15.9,15.93,139928.0,15.96,16.01,15.9,15.93,139928.0
2020-04-02 13:40:00,15.94,15.97,15.91,15.93,89760.0,15.94,15.97,15.91,15.93,89760.0
2020-04-02 13:50:00,15.92,15.97,15.82,15.83,202788.0,15.92,15.97,15.82,15.83,202788.0
2020-04-02 14:00:00,15.82,15.86,15.8,15.81,77488.0,15.82,15.86,15.8,15.81,77488.0
2020-04-02 14:10:00,15.8,15.85,15.75,15.77,160984.0,15.8,15.85,15.75,15.77,160984.0
2020-04-02 14:20:00,15.79,15.91,15.75,15.88,114620.0,15.79,15.91,15.75,15.88,114620.0
2020-04-02 14:30:00,15.88,15.89,15.81,15.87,230164.0,15.88,15.89,15.81,15.87,230164.0
2020-04-02 14:40:00,15.87,15.91,15.78,15.85,94248.0,15.87,15.91,15.78,15.85,94248.0
2020-04-02 14:50:00,15.86,16.0,15.84,15.96,140852.0,15.86,16.0,15.84,15.96,140852.0
2020-04-02 15:00:00,15.97,16.01,15.91,16.01,148940.0,15.97,16.01,15.91,16.01,148940.0
2020-04-02 15:10:00,16.01,16.09,15.93,16.06,146156.0,16.01,16.09,15.93,16.06,146156.0
2020-04-02 15:20:00,16.06,16.07,15.9,15.97,267160.0,16.06,16.07,15.9,15.97,267160.0
2020-04-02 15:30:00,15.98,16.04,15.92,15.96,183620.0,15.98,16.04,15.92,15.96,183620.0
2020-04-02 15:40:00,15.97,16.08,15.96,15.98,244024.0,15.97,16.08,15.96,15.98,244024.0
2020-04-02 15:50:00,15.99,16.15,15.99,16.1,864216.0,15.99,16.15,15.99,16.1,864216.0
2020-04-03 09:30:00,16.03,16.03,15.7,15.88,209912.0,16.03,16.03,15.7,15.88,209912.0
2020-04-03 09:40:00,15.88,15.9,15.77,15.85,190000.0,15.88,15.9,15.77,15.85,190000.0
2020-04-03 09:50:00,15.86,15.89,15.69,15.79,193608.0,15.86,15.89,15.69,15.79,193608.0
2020-04-03 10:00:00,15.78,15.87,15.72,15.8,86332.0,15.78,15.87,15.72,15.8,86332.0
2020-04-03 10:10:00,15.78,15.79,15.7,15.74,126408.0,15.78,15.79,15.7,15.74,126408.0
2020-04-03 10:20:00,15.74,15.75,15.63,15.63,134120.0,15.74,15.75,15.63,15.63,134120.0
2020-04-03 10:30:00,15.63,15.63,15.49,15.5,244456.0,15.63,15.63,15.49,15.5,244456.0
2020-04-03 10:40:00,15.5,15.61,15.48,15.56,122696.0,15.5,15.61,15.48,15.56,122696.0
2020-04-03 10:50:00,15.55,15.59,15.5,15.56,116004.0,15.55,15.59,15.5,15.56,116004.0
2020-04-03 11:00:00,15.55,15.71,15.55,15.71,201176.0,15.55,15.71,15.55,15.71,201176.0
2020-04-03 11:10:00,15.7,15.74,15.68,15.7,92272.0,15.7,15.74,15.68,15.7,92272.0
2020-04-03 11:20:00,15.71,15.82,15.69,15.75,221124.0,15.71,15.82,15.69,15.75,221124.0
2020-04-03 11:30:00,15.74,15.87,15.73,15.87,112648.0,15.74,15.87,15.73,15.87,112648.0
2020-04-03 11:40:00,15.87,15.9,15.74,15.75,80496.0,15.87,15.9,15.74,15.75,80496.0
2020-04-03 11:50:00,15.74,15.74,15.65,15.66,86968.0,15.74,15.74,15.65,15.66,86968.0
2020-04-03 12:00:00,15.68,15.72,15.63,15.67,35868.0,15.68,15.72,15.63,15.67,35868.0
2020-04-03 12:10:00,15.66,15.68,15.64,15.66,35832.0,15.66,15.68,15.64,15.66,35832.0
2020-04-03 12:20:00,15.66,15.71,15.6,15.64,64360.0,15.66,15.71,15.6,15.64,64360.0
2020-04-03 12:30:00,15.63,15.65,15.58,15.65,133608.0,15.63,15.65,15.58,15.65,133608.0
2020-04-03 12:40:00,15.64,15.65,15.55,15.56,63832.0,15.64,15.65,15.55,15.56,63832.0
2020-04-03 12:50:00,15.56,15.6,15.54,15.59,47276.0,15.56,15.6,15.54,15.59,47276.0
2020-04-03 13:00:00,15.59,15.62,15.58,15.61,49588.0,15.59,15.62,15.58,15.61,49588.0
2020-04-03 13:10:00,15.62,15.62,15.54,15.59,57648.0,15.62,15.62,15.54,15.59,57648.0
2020-04-03 13:20:00,15.59,15.6,15.49,15.53,92028.0,15.59,15.6,15.49,15.53,92028.0
2020-04-03 13:30:00,15.53,15.54,15.51,15.52,58512.0,15.53,15.54,15.51,15.52,58512.0
2020-04-03 13:40:00,15.53,15.55,15.48,15.52,136452.0,15.53,15.55,15.48,15.52,136452.0
2020-04-03 13:50:00,15.54,15.55,15.49,15.5,44904.0,15.54,15.55,15.49,15.5,44904.0
2020-04-03 14:00:00,15.52,15.52,15.44,15.46,43652.0,15.52,15.52,15.44,15.46,43652.0
2020-04-03 14:10:00,15.46,15.47,15.42,15.43,56732.0,15.46,15.47,15.42,15.43,56732.0
2020-04-03 14:20:00,15.43,15.53,15.42,15.53,79172.0,15.43,15.53,15.42,15.53,79172.0
2020-04-03 14:30:00,15.53,15.53,15.48,15.5,63572.0,15.53,15.53,15.48,15.5,63572.0
2020-04-03 14:40:00,15.5,15.53,15.46,15.49,96424.0,15.5,15.53,15.46,15.49,96424.0
2020-04-03 14:50:00,15.47,15.55,15.47,15.49,122536.0,15.47,15.55,15.47,15.49,122536.0
2020-04-03 15:00:00,15.49,15.54,15.42,15.45,145360.0,15.49,15.54,15.42,15.45,145360.0
2020-04-03 15:10:00,15.45,15.55,15.42,15.51,90688.0,15.45,15.55,15.42,15.51,90688.0
2020-04-03 15:20:00,15.51,15.51,15.45,15.5,110740.0,15.51,15.51,15.45,15.5,110740.0
2020-04-03 15:30:00,15.49,15.52,15.45,15.46,156360.0,15.49,15.52,15.45,15.46,156360.0
2020-04-03 15:40:00,15.46,15.54,15.4,15.53,247412.0,15.46,15.54,15.4,15.53,247412.0
2020-04-03 15:50:00,15.52,15.53,15.38,15.45,1087136.0,15.52,15.53,15.38,15.45,1087136.0
2020-04-06 09:30:00,16.2,16.27,15.93,16.01,232868.0,16.2,16.27,15.93,16.01,232868.0
2020-04-06 09:40:00,16.03,16.06,15.95,15.99,186852.0,16.03,16.06,15.95,15.99,186852.0
2020-04-06 09:50:00,15.97,16.15,15.96,16.11,216900.0,15.97,16.15,15.96,16.11,216900.0
2020-04-06 10:00:00,16.13,16.17,16.05,16.09,178580.0,16.13,16.17,16.05,16.09,178580.0
2020-04-06 10:10:00,16.1,16.21,16.05,16.2,154420.0,16.1,16.21,16.05,16.2,154420.0
2020-04-06 10:20:00,16.19,16.19,16.02,16.06,170968.0,16.19,16.19,16.02,16.06,170968.0
2020-04-06 10:30:00,16.07,16.13,16.04,16.06,145996.0,16.07,16.13,16.04,16.06,145996.0
2020-04-06 10:40:00,16.06,16.07,15.87,15.89,210704.0,16.06,16.07,15.87,15.89,210704.0
2020-04-06 10:50:00,15.9,16.0,15.88,15.97,258420.0,15.9,16.0,15.88,15.97,258420.0
2020-04-06 11:00:00,15.97,16.06,15.93,16.05,189220.0,15.97,16.06,15.93,16.05,189220.0
2020-04-06 11:10:00,16.05,16.14,16.05,16.13,106588.0,16.05,16.14,16.05,16.13,106588.0
2020-04-06 11:20:00,16.12,16.15,16.07,16.13,156632.0,16.12,16.15,16.07,16.13,156632.0
2020-04-06 11:30:00,16.14,16.19,16.11,16.14,77172.0,16.14,16.19,16.11,16.14,77172.0
2020-04-06 11:40:00,16.13,16.21,16.12,16.18,102376.0,16.13,16.21,16.12,16.18,102376.0
2020-04-06 11:50:00,16.17,16.17,16.1,16.12,79432.0,16.17,16.17,16.1,16.12,79432.0
2020-04-06 12:00:00,16.12,16.14,16.09,16.13,93528.0,16.12,16.14,16.09,16.13,93528.0
2020-04-06 12:10:00,16.13,16.21,16.12,16.2,96512.0,16.13,16.21,16.12,16.2,96512.0
2020-04-06 12:20:00,16.21,16.28,16.2,16.22,79428.0,16.21,16.28,16.2,16.22,79428.0
2020-04-06 12:30:00,16.22,16.27,16.21,16.25,186976.0,16.22,16.27,16.21,16.25,186976.0
2020-04-06 12:40:00,16.25,16.25,16.19,16.23,79628.0,16.25,16.25,16.19,16.23,79628.0
2020-04-06 12:50:00,16.22,16.28,16.21,16.28,87460.0,16.22,16.28,16.21,16.28,87460.0
2020-04-06 13:00:00,16.28,16.29,16.24,16.25,118260.0,16.28,16.29,16.24,16.25,118260.0
2020-04-06 13:10:00,16.25,16.27,16.22,16.23,101828.0,16.25,16.27,16.22,16.23,101828.0
2020-04-06 13:20:00,16.23,16.27,16.22,16.22,113740.0,16.23,16.27,16.22,16.22,113740.0
2020-04-06 13:30:00,16.21,16.25,16.2,16.22,135976.0,16.21,16.25,16.2,16.22,135976.0
2020-04-06 13:40:00,16.23,16.31,16.23,16.31,179048.0,16.23,16.31,16.23,16.31,179048.0
2020-04-06 13:50:00,16.31,16.33,16.27,16.28,75268.0,16.31,16.33,16.27,16.28,75268.0
2020-04-06 14:00:00,16.27,16.28,16.18,16.18,79556.0,16.27,16.28,16.18,16.18,79556.0
2020-04-06 14:10:00,16.18,16.18,16.13,16.17,82172.0,16.18,16.18,16.13,16.17,82172.0
2020-04-06 14:20:00,16.17,16.18,16.14,16.16,97916.0,16.17,16.18,16.14,16.16,97916.0
2020-04-06 14:30:00,16.16,16.18,16.08,16.18,140668.0,16.16,16.18,16.08,16.18,140668.0
2020-04-06 14:40:00,16.17,16.19,16.15,16.19,86412.0,16.17,16.19,16.15,16.19,86412.0
2020-04-06 14:50:00,16.18,16.22,16.16,16.18,127456.0,16.18,16.22,16.16,16.18,127456.0
2020-04-06 15:00:00,16.18,16.19,16.11,16.19,191336.0,16.18,16.19,16.11,16.19,191336.0
2020-04-06 15:10:00,16.19,16.19,16.06,16.06,220024.0,16.19,16.19,16.06,16.06,220024.0
2020-04-06 15:20:00,16.07,16.25,16.07,16.24,262528.0,16.07,16.25,16.07,16.24,262528.0
2020-04-06 15:30:00,16.23,16.28,16.21,16.23,221740.0,16.23,16.28,16.21,16.23,221740.0
2020-04-06 15:40:00,16.23,16.26,16.14,16.2,298972.0,16.23,16.26,16.14,16.2,298972.0
2020-04-06 15:50:00,16.21,16.44,16.2,16.35,1139596.0,16.21,16.44,16.2,16.35,1139596.0
2020-04-07 09:30:00,16.96,17.77,16.68,17.38,735608.0,16.96,17.77,16.68,17.38,735608.0
2020-04-07 09:40:00,17.37,17.74,17.37,17.5,189288.0,17.37,17.74,17.37,17.5,189288.0
2020-04-07 09:50:00,17.5,17.78,17.48,17.78,308252.0,17.5,17.78,17.48,17.78,308252.0
2020-04-07 10:00:00,17.74,17.78,17.61,17.68,507428.0,17.74,17.78,17.61,17.68,507428.0
2020-04-07 10:10:00,17.68,17.75,17.53,17.59,353572.0,17.68,17.75,17.53,17.59,353572.0
2020-04-07 10:20:00,17.6,17.62,17.44,17.45,275108.0,17.6,17.62,17.44,17.45,275108.0
2020-04-07 10:30:00,17.46,17.66,17.44,17.64,244536.0,17.46,17.66,17.44,17.64,244536.0
2020-04-07 10:40:00,17.65,17.66,17.45,17.45,318300.0,17.65,17.66,17.45,17.45,318300.0
2020-04-07 10:50:00,17.44,17.56,17.37,17.51,179868.0,17.44,17.56,17.37,17.51,179868.0
2020-04-07 11:00:00,17.52,17.79,17.49,17.78,262796.0,17.52,17.79,17.49,17.78,262796.0
2020-04-07 11:10:00,17.79,17.87,17.73,17.82,317820.0,17.79,17.87,17.73,17.82,317820.0
2020-04-07 11:20:00,17.82,17.84,17.74,17.82,135452.0,17.82,17.84,17.74,17.82,135452.0
2020-04-07 11:30:00,17.83,17.97,17.82,17.97,116412.0,17.83,17.97,17.82,17.97,116412.0
2020-04-07 11:40:00,17.97,17.99,17.88,17.9,164508.0,17.97,17.99,17.88,17.9,164508.0
2020-04-07 11:50:00,17.9,17.92,17.74,17.81,117588.0,17.9,17.92,17.74,17.81,117588.0
2020-04-07 12:00:00,17.81,17.99,17.75,17.99,125164.0,17.81,17.99,17.75,17.99,125164.0
2020-04-07 12:10:00,17.96,18.06,17.93,18.0,297436.0,17.96,18.06,17.93,18.0,297436.0
2020-04-07 12:20:00,18.0,18.06,17.87,17.92,357848.0,18.0,18.06,17.87,17.92,357848.0
2020-04-07 12:30:00,17.95,17.96,17.85,17.9,55580.0,17.95,17.96,17.85,17.9,55580.0
2020-04-07 12:40:00,17.9,17.94,17.86,17.91,51048.0,17.9,17.94,17.86,17.91,51048.0
2020-04-07 12:50:00,17.92,17.93,17.86,17.9,48076.0,17.92,17.93,17.86,17.9,48076.0
2020-04-07 13:00:00,17.94,17.96,17.85,17.85,81076.0,17.94,17.96,17.85,17.85,81076.0
2020-04-07 13:10:00,17.85,17.92,17.83,17.85,62764.0,17.85,17.92,17.83,17.85,62764.0
2020-04-07 13:20:00,17.84,17.96,17.81,17.92,121116.0,17.84,17.96,17.81,17.92,121116.0
2020-04-07 13:30:00,17.92,17.92,17.86,17.88,67816.0,17.92,17.92,17.86,17.88,67816.0
2020-04-07 13:40:00,17.87,17.94,17.86,17.92,102372.0,17.87,17.94,17.86,17.92,102372.0
2020-04-07 13:50:00,17.92,17.92,17.82,17.83,78392.0,17.92,17.92,17.82,17.83,78392.0
2020-04-07 14:00:00,17.83,17.84,17.74,17.79,84964.0,17.83,17.84,17.74,17.79,84964.0
2020-04-07 14:10:00,17.8,17.82,17.71,17.71,95044.0,17.8,17.82,17.71,17.71,95044.0
2020-04-07 14:20:00,17.72,17.9,17.71,17.82,179088.0,17.72,17.9,17.71,17.82,179088.0
2020-04-07 14:30:00,17.82,17.88,17.8,17.8,76772.0,17.82,17.88,17.8,17.8,76772.0
2020-04-07 14:40:00,17.81,17.81,17.67,17.7,229208.0,17.81,17.81,17.67,17.7,229208.0
2020-04-07 14:50:00,17.68,17.71,17.53,17.53,154264.0,17.68,17.71,17.53,17.53,154264.0
2020-04-07 15:00:00,17.54,17.73,17.53,17.7,245608.0,17.54,17.73,17.53,17.7,245608.0
2020-04-07 15:10:00,17.71,17.74,17.51,17.55,200308.0,17.71,17.74,17.51,17.55,200308.0
2020-04-07 15:20:00,17.56,17.7,17.53,17.6,207316.0,17.56,17.7,17.53,17.6,207316.0
2020-04-07 15:30:00,17.62,17.73,17.59,17.71,272684.0,17.62,17.73,17.59,17.71,272684.0
2020-04-07 15:40:00,17.71,17.81,17.68,17.81,247428.0,17.71,17.81,17.68,17.81,247428.0
2020-04-07 15:50:00,17.81,17.81,17.45,17.48,822148.0,17.81,17.81,17.45,17.48,822148.0
2020-04-08 09:30:00,17.35,17.61,17.25,17.39,134448.0,17.35,17.61,17.25,17.39,134448.0
2020-04-08 09:40:00,17.4,17.54,17.23,17.23,67060.0,17.4,17.54,17.23,17.23,67060.0
2020-04-08 09:50:00,17.23,17.48,17.22,17.46,80084.0,17.23,17.48,17.22,17.46,80084.0
2020-04-08 10:00:00,17.47,17.48,17.4,17.42,113024.0,17.47,17.48,17.4,17.42,113024.0
2020-04-08 10:10:00,17.44,17.46,17.38,17.45,89156.0,17.44,17.46,17.38,17.45,89156.0
2020-04-08 10:20:00,17.46,17.59,17.4,17.59,76688.0,17.46,17.59,17.4,17.59,76688.0
2020-04-08 10:30:00,17.59,17.66,17.58,17.6,92516.0,17.59,17.66,17.58,17.6,92516.0
2020-04-08 10:40:00,17.6,17.72,17.57,17.72,129700.0,17.6,17.72,17.57,17.72,129700.0
2020-04-08 10:50:00,17.73,17.89,17.73,17.89,113756.0,17.73,17.89,17.73,17.89,113756.0
2020-04-08 11:00:00,17.89,17.95,17.88,17.92,163660.0,17.89,17.95,17.88,17.92,163660.0
2020-04-08 11:10:00,17.92,18.08,17.91,18.05,127596.0,17.92,18.08,17.91,18.05,127596.0
2020-04-08 11:20:00,18.06,18.14,18.01,18.02,84724.0,18.06,18.14,18.01,18.02,84724.0
2020-04-08 11:30:00,18.0,18.03,17.94,18.01,68836.0,18.0,18.03,17.94,18.01,68836.0
2020-04-08 11:40:00,18.03,18.1,17.98,18.1,84720.0,18.03,18.1,17.98,18.1,84720.0
2020-04-08 11:50:00,18.07,18.09,18.01,18.04,96716.0,18.07,18.09,18.01,18.04,96716.0
2020-04-08 12:00:00,18.04,18.09,18.02,18.07,94420.0,18.04,18.09,18.02,18.07,94420.0
2020-04-08 12:10:00,18.07,18.14,18.05,18.14,65888.0,18.07,18.14,18.05,18.14,65888.0
2020-04-08 12:20:00,18.13,18.16,18.07,18.08,59472.0,18.13,18.16,18.07,18.08,59472.0
2020-04-08 12:30:00,18.08,18.19,18.07,18.18,116440.0,18.08,18.19,18.07,18.18,116440.0
2020-04-08 12:40:00,18.17,18.2,18.16,18.16,44316.0,18.17,18.2,18.16,18.16,44316.0
2020-04-08 12:50:00,18.15,18.17,18.1,18.11,78136.0,18.15,18.17,18.1,18.11,78136.0
2020-04-08 13:00:00,18.09,18.17,18.07,18.12,93452.0,18.09,18.17,18.07,18.12,93452.0
2020-04-08 13:10:00,18.11,18.15,18.08,18.11,49676.0,18.11,18.15,18.08,18.11,49676.0
2020-04-08 13:20:00,18.11,18.17,18.09,18.12,90976.0,18.11,18.17,18.09,18.12,90976.0
2020-04-08 13:30:00,18.13,18.14,18.0,18.02,51204.0,18.13,18.14,18.0,18.02,51204.0
2020-04-08 13:40:00,18.02,18.05,18.0,18.0,55508.0,18.02,18.05,18.0,18.0,55508.0
2020-04-08 13:50:00,18.02,18.04,17.92,17.94,76880.0,18.02,18.04,17.92,17.94,76880.0
2020-04-08 14:00:00,17.95,18.07,17.93,18.05,75028.0,17.95,18.07,17.93,18.05,75028.0
2020-04-08 14:10:00,18.05,18.08,17.98,17.99,74408.0,18.05,18.08,17.98,17.99,74408.0
2020-04-08 14:20:00,17.99,18.15,17.93,18.09,162548.0,17.99,18.15,17.93,18.09,162548.0
2020-04-08 14:30:00,18.09,18.1,18.0,18.07,79812.0,18.09,18.1,18.0,18.07,79812.0
2020-04-08 14:40:00,18.07,18.13,18.01,18.01,86220.0,18.07,18.13,18.01,18.01,86220.0
2020-04-08 14:50:00,18.01,18.04,17.99,18.02,100852.0,18.01,18.04,17.99,18.02,100852.0
2020-04-08 15:00:00,18.02,18.13,18.01,18.12,119280.0,18.02,18.13,18.01,18.12,119280.0
2020-04-08 15:10:00,18.11,18.12,18.03,18.06,93028.0,18.11,18.12,18.03,18.06,93028.0
2020-04-08 15:20:00,18.06,18.07,18.02,18.06,127616.0,18.06,18.07,18.02,18.06,127616.0
2020-04-08 15:30:00,18.06,18.11,17.94,18.01,159428.0,18.06,18.11,17.94,18.01,159428.0
2020-04-08 15:40:00,18.0,18.06,17.95,18.01,250656.0,18.0,18.06,17.95,18.01,250656.0
2020-04-08 15:50:00,18.0,18.1,17.93,17.98,517832.0,18.0,18.1,17.93,17.98,517832.0
2020-04-09 09:30:00,18.54,18.71,18.36,18.7,176228.0,18.54,18.71,18.36,18.7,176228.0
2020-04-09 09:40:00,18.7,18.83,18.65,18.8,96080.0,18.7,18.83,18.65,18.8,96080.0
2020-04-09 09:50:00,18.78,18.89,18.75,18.85,79228.0,18.78,18.89,18.75,18.85,79228.0
2020-04-09 10:00:00,18.84,19.04,18.82,18.9,220176.0,18.84,19.04,18.82,18.9,220176.0
2020-04-09 10:10:00,18.91,18.99,18.79,18.81,225792.0,18.91,18.99,18.79,18.81,225792.0
2020-04-09 10:20:00,18.82,18.94,18.74,18.91,132936.0,18.82,18.94,18.74,18.91,132936.0
2020-04-09 10:30:00,18.93,19.02,18.8,19.0,150052.0,18.93,19.02,18.8,19.0,150052.0
2020-04-09 10:40:00,18.99,19.18,18.99,19.11,172556.0,18.99,19.18,18.99,19.11,172556.0
2020-04-09 10:50:00,19.1,19.18,19.04,19.14,137268.0,19.1,19.18,19.04,19.14,137268.0
2020-04-09 11:00:00,19.13,19.13,18.91,18.99,151976.0,19.13,19.13,18.91,18.99,151976.0
2020-04-09 11:10:00,18.99,19.04,18.88,18.9,118432.0,18.99,19.04,18.88,18.9,118432.0
2020-04-09 11:20:00,18.91,18.95,18.88,18.9,105596.0,18.91,18.95,18.88,18.9,105596.0
2020-04-09 11:30:00,18.9,19.03,18.87,19.0,73344.0,18.9,19.03,18.87,19.0,73344.0
2020-04-09 11:40:00,19.0,19.07,18.95,19.05,55528.0,19.0,19.07,18.95,19.05,55528.0
2020-04-09 11:50:00,19.05,19.06,18.98,19.04,76268.0,19.05,19.06,18.98,19.04,76268.0
2020-04-09 12:00:00,19.05,19.24,19.04,19.23,129960.0,19.05,19.24,19.04,19.23,129960.0
2020-04-09 12:10:00,19.23,19.23,19.11,19.14,79756.0,19.23,19.23,19.11,19.14,79756.0
2020-04-09 12:20:00,19.14,19.19,19.09,19.09,78956.0,19.14,19.19,19.09,19.09,78956.0
2020-04-09 12:30:00,19.1,19.18,19.06,19.14,108364.0,19.1,19.18,19.06,19.14,108364.0
2020-04-09 12:40:00,19.14,19.21,19.14,19.19,51832.0,19.14,19.21,19.14,19.19,51832.0
2020-04-09 12:50:00,19.2,19.26,19.18,19.21,49644.0,19.2,19.26,19.18,19.21,49644.0
2020-04-09 13:00:00,19.23,19.28,19.18,19.19,53492.0,19.23,19.28,19.18,19.19,53492.0
2020-04-09 13:10:00,19.2,19.21,19.14,19.17,55840.0,19.2,19.21,19.14,19.17,55840.0
2020-04-09 13:20:00,19.17,19.2,19.11,19.17,55376.0,19.17,19.2,19.11,19.17,55376.0
2020-04-09 13:30:00,19.18,19.19,19.07,19.08,34892.0,19.18,19.19,19.07,19.08,34892.0
2020-04-09 13:40:00,19.07,19.16,19.05,19.07,109876.0,19.07,19.16,19.05,19.07,109876.0
2020-04-09 13:50:00,19.06,19.13,19.0,19.11,157764.0,19.06,19.13,19.0,19.11,157764.0
2020-04-09 14:00:00,19.1,19.14,18.96,18.98,81672.0,19.1,19.14,18.96,18.98,81672.0
2020-04-09 14:10:00,18.98,19.04,18.91,18.93,55176.0,18.98,19.04,18.91,18.93,55176.0
2020-04-09 14:20:00,18.93,19.05,18.93,18.98,114084.0,18.93,19.05,18.93,18.98,114084.0
2020-04-09 14:30:00,18.98,19.04,18.94,18.96,101092.0,18.98,19.04,18.94,18.96,101092.0
2020-04-09 14:40:00,18.96,18.98,18.8,18.8,74272.0,18.96,18.98,18.8,18.8,74272.0
2020-04-09 14:50:00,18.8,18.81,18.68,18.79,86804.0,18.8,18.81,18.68,18.79,86804.0
2020-04-09 15:00:00,18.78,18.86,18.78,18.84,150264.0,18.78,18.86,18.78,18.84,150264.0
2020-04-09 15:10:00,18.86,18.89,18.8,18.81,85156.0,18.86,18.89,18.8,18.81,85156.0
2020-04-09 15:20:00,18.82,18.86,18.8,18.86,94012.0,18.82,18.86,18.8,18.86,94012.0
2020-04-09 15:30:00,18.86,18.93,18.81,18.85,156880.0,18.86,18.93,18.81,18.85,156880.0
2020-04-09 15:40:00,18.86,18.9,18.77,18.79,171868.0,18.86,18.9,18.77,18.79,171868.0
2020-04-09 15:50:00,18.8,18.85,18.73,18.75,823140.0,18.8,18.85,18.73,18.75,823140.0
2020-04-13 09:30:00,18.67,18.72,18.53,18.63,216792.0,18.67,18.72,18.53,18.63,216792.0
2020-04-13 09:40:00,18.6,18.6,18.31,18.38,92576.0,18.6,18.6,18.31,18.38,92576.0
2020-04-13 09:50:00,18.36,18.38,18.17,18.2,146896.0,18.36,18.38,18.17,18.2,146896.0
2020-04-13 10:00:00,18.19,18.32,18.13,18.25,147924.0,18.19,18.32,18.13,18.25,147924.0
2020-04-13 10:10:00,18.25,18.25,17.97,17.97,106680.0,18.25,18.25,17.97,17.97,106680.0
2020-04-13 10:20:00,17.97,18.0,17.84,17.95,134752.0,17.97,18.0,17.84,17.95,134752.0
2020-04-13 10:30:00,17.97,18.0,17.8,17.84,87688.0,17.97,18.0,17.8,17.84,87688.0
2020-04-13 10:40:00,17.81,17.91,17.8,17.9,81328.0,17.81,17.91,17.8,17.9,81328.0
2020-04-13 10:50:00,17.9,17.92,17.88,17.9,59360.0,17.9,17.92,17.88,17.9,59360.0
2020-04-13 11:00:00,17.89,17.9,17.78,17.8,91968.0,17.89,17.9,17.78,17.8,91968.0
2020-04-13 11:10:00,17.81,17.89,17.81,17.86,52592.0,17.81,17.89,17.81,17.86,52592.0
2020-04-13 11:20:00,17.86,17.94,17.82,17.93,55240.0,17.86,17.94,17.82,17.93,55240.0
2020-04-13 11:30:00,17.93,17.93,17.86,17.87,52284.0,17.93,17.93,17.86,17.87,52284.0
2020-04-13 11:40:00,17.86,17.93,17.85,17.91,69392.0,17.86,17.93,17.85,17.91,69392.0
2020-04-13 11:50:00,17.91,17.91,17.86,17.88,82152.0,17.91,17.91,17.86,17.88,82152.0
2020-04-13 12:00:00,17.88,17.91,17.87,17.91,229836.0,17.88,17.91,17.87,17.91,229836.0
2020-04-13 12:10:00,17.91,17.97,17.89,17.95,338384.0,17.91,17.97,17.89,17.95,338384.0
2020-04-13 12:20:00,17.94,17.96,17.9,17.91,99824.0,17.94,17.96,17.9,17.91,99824.0
2020-04-13 12:30:00,17.9,17.91,17.86,17.88,105540.0,17.9,17.91,17.86,17.88,105540.0
2020-04-13 12:40:00,17.89,17.92,17.87,17.9,44608.0,17.89,17.92,17.87,17.9,44608.0
2020-04-13 12:50:00,17.9,17.9,17.85,17.88,40680.0,17.9,17.9,17.85,17.88,40680.0
2020-04-13 13:00:00,17.86,17.86,17.79,17.86,53396.0,17.86,17.86,17.79,17.86,53396.0
2020-04-13 13:10:00,17.85,17.86,17.79,17.8,146496.0,17.85,17.86,17.79,17.8,146496.0
2020-04-13 13:20:00,17.8,17.8,17.73,17.77,55524.0,17.8,17.8,17.73,17.77,55524.0
2020-04-13 13:30:00,17.77,17.84,17.75,17.83,114704.0,17.77,17.84,17.75,17.83,114704.0
2020-04-13 13:40:00,17.81,17.91,17.81,17.91,67400.0,17.81,17.91,17.81,17.91,67400.0
2020-04-13 13:50:00,17.89,17.92,17.87,17.88,159836.0,17.89,17.92,17.87,17.88,159836.0
2020-04-13 14:00:00,17.89,17.91,17.85,17.87,140620.0,17.89,17.91,17.85,17.87,140620.0
2020-04-13 14:10:00,17.86,17.87,17.79,17.85,69432.0,17.86,17.87,17.79,17.85,69432.0
2020-04-13 14:20:00,17.85,17.9,17.83,17.9,93172.0,17.85,17.9,17.83,17.9,93172.0
2020-04-13 14:30:00,17.88,17.9,17.84,17.85,49572.0,17.88,17.9,17.84,17.85,49572.0
2020-04-13 14:40:00,17.85,17.9,17.79,17.85,122120.0,17.85,17.9,17.79,17.85,122120.0
2020-04-13 14:50:00,17.85,17.89,17.84,17.87,47992.0,17.85,17.89,17.84,17.87,47992.0
2020-04-13 15:00:00,17.87,17.87,17.77,17.82,105844.0,17.87,17.87,17.77,17.82,105844.0
2020-04-13 15:10:00,17.81,17.9,17.79,17.9,57688.0,17.81,17.9,17.79,17.9,57688.0
2020-04-13 15:20:00,17.9,17.91,17.71,17.73,453132.0,17.9,17.91,17.71,17.73,453132.0
2020-04-13 15:30:00,17.74,17.76,17.7,17.71,357820.0,17.74,17.76,17.7,17.71,357820.0
2020-04-13 15:40:00,17.71,17.75,17.69,17.75,213000.0,17.71,17.75,17.69,17.75,213000.0
2020-04-13 15:50:00,17.75,17.76,17.64,17.66,931508.0,17.75,17.76,17.64,17.66,931508.0
2020-04-14 09:30:00,18.0,18.13,17.86,17.96,294444.0,18.0,18.13,17.86,17.96,294444.0
2020-04-14 09:40:00,17.97,18.01,17.89,18.01,218504.0,17.97,18.01,17.89,18.01,218504.0
2020-04-14 09:50:00,18.0,18.08,17.95,17.98,157060.0,18.0,18.08,17.95,17.98,157060.0
2020-04-14 10:00:00,18.0,18.01,17.92,17.97,146704.0,18.0,18.01,17.92,17.97,146704.0
2020-04-14 10:10:00,17.97,18.03,17.97,18.0,247920.0,17.97,18.03,17.97,18.0,247920.0
2020-04-14 10:20:00,18.02,18.02,17.84,17.89,220988.0,18.02,18.02,17.84,17.89,220988.0
2020-04-14 10:30:00,17.88,17.91,17.77,17.77,170396.0,17.88,17.91,17.77,17.77,170396.0
2020-04-14 10:40:00,17.78,17.93,17.75,17.88,272344.0,17.78,17.93,17.75,17.88,272344.0
2020-04-14 10:50:00,17.9,17.93,17.89,17.91,79972.0,17.9,17.93,17.89,17.91,79972.0
2020-04-14 11:00:00,17.91,17.99,17.82,17.86,231068.0,17.91,17.99,17.82,17.86,231068.0
2020-04-14 11:10:00,17.85,17.89,17.8,17.84,74040.0,17.85,17.89,17.8,17.84,74040.0
2020-04-14 11:20:00,17.83,17.89,17.75,17.76,131848.0,17.83,17.89,17.75,17.76,131848.0
2020-04-14 11:30:00,17.76,17.93,17.75,17.86,211560.0,17.76,17.93,17.75,17.86,211560.0
2020-04-14 11:40:00,17.87,17.87,17.79,17.81,103288.0,17.87,17.87,17.79,17.81,103288.0
2020-04-14 11:50:00,17.82,17.85,17.75,17.75,92492.0,17.82,17.85,17.75,17.75,92492.0
2020-04-14 12:00:00,17.76,17.82,17.75,17.76,186156.0,17.76,17.82,17.75,17.76,186156.0
2020-04-14 12:10:00,17.75,17.88,17.75,17.86,152376.0,17.75,17.88,17.75,17.86,152376.0
2020-04-14 12:20:00,17.86,17.94,17.83,17.9,264296.0,17.86,17.94,17.83,17.9,264296.0
2020-04-14 12:30:00,17.9,17.92,17.86,17.88,131764.0,17.9,17.92,17.86,17.88,131764.0
2020-04-14 12:40:00,17.88,17.9,17.84,17.87,63716.0,17.88,17.9,17.84,17.87,63716.0
2020-04-14 12:50:00,17.87,17.9,17.86,17.88,84112.0,17.87,17.9,17.86,17.88,84112.0
2020-04-14 13:00:00,17.88,17.92,17.86,17.87,158944.0,17.88,17.92,17.86,17.87,158944.0
2020-04-14 13:10:00,17.87,17.93,17.87,17.92,103128.0,17.87,17.93,17.87,17.92,103128.0
2020-04-14 13:20:00,17.92,17.95,17.89,17.89,95552.0,17.92,17.95,17.89,17.89,95552.0
2020-04-14 13:30:00,17.9,17.94,17.89,17.93,169936.0,17.9,17.94,17.89,17.93,169936.0
2020-04-14 13:40:00,17.93,17.94,17.9,17.9,81264.0,17.93,17.94,17.9,17.9,81264.0
2020-04-14 13:50:00,17.9,17.94,17.88,17.9,102064.0,17.9,17.94,17.88,17.9,102064.0
2020-04-14 14:00:00,17.9,17.94,17.83,17.91,203508.0,17.9,17.94,17.83,17.91,203508.0
2020-04-14 14:10:00,17.91,17.91,17.83,17.84,318884.0,17.91,17.91,17.83,17.84,318884.0
2020-04-14 14:20:00,17.85,17.93,17.83,17.92,203080.0,17.85,17.93,17.83,17.92,203080.0
2020-04-14 14:30:00,17.92,17.93,17.86,17.86,136196.0,17.92,17.93,17.86,17.86,136196.0
2020-04-14 14:40:00,17.86,17.87,17.84,17.85,121376.0,17.86,17.87,17.84,17.85,121376.0
2020-04-14 14:50:00,17.86,17.87,17.78,17.82,211472.0,17.86,17.87,17.78,17.82,211472.0
2020-04-14 15:00:00,17.81,17.82,17.76,17.78,142124.0,17.81,17.82,17.76,17.78,142124.0
2020-04-14 15:10:00,17.78,17.82,17.73,17.78,206284.0,17.78,17.82,17.73,17.78,206284.0
2020-04-14 15:20:00,17.78,17.82,17.76,17.78,257744.0,17.78,17.82,17.76,17.78,257744.0
2020-04-14 15:30:00,17.78,17.82,17.76,17.78,355092.0,17.78,17.82,17.76,17.78,355092.0
2020-04-14 15:40:00,17.79,17.82,17.74,17.78,303728.0,17.79,17.82,17.74,17.78,303728.0
2020-04-14 15:50:00,17.79,17.83,17.68,17.79,1025944.0,17.79,17.83,17.68,17.79,1025944.0
2020-04-15 09:30:00,17.43,17.44,17.11,17.27,200736.0,17.43,17.44,17.11,17.27,200736.0
2020-04-15 09:40:00,17.29,17.39,17.22,17.3,131904.0,17.29,17.39,17.22,17.3,131904.0
2020-04-15 09:50:00,17.31,17.38,17.23,17.36,106976.0,17.31,17.38,17.23,17.36,106976.0
2020-04-15 10:00:00,17.36,17.36,17.17,17.24,201220.0,17.36,17.36,17.17,17.24,201220.0
2020-04-15 10:10:00,17.23,17.3,17.21,17.23,102232.0,17.23,17.3,17.21,17.23,102232.0
2020-04-15 10:20:00,17.25,17.28,17.23,17.26,61472.0,17.25,17.28,17.23,17.26,61472.0
2020-04-15 10:30:00,17.25,17.28,17.2,17.23,99200.0,17.25,17.28,17.2,17.23,99200.0
2020-04-15 10:40:00,17.24,17.36,17.23,17.33,82352.0,17.24,17.36,17.23,17.33,82352.0
2020-04-15 10:50:00,17.35,17.35,17.29,17.31,37628.0,17.35,17.35,17.29,17.31,37628.0
2020-04-15 11:00:00,17.32,17.33,17.23,17.27,92440.0,17.32,17.33,17.23,17.27,92440.0
2020-04-15 11:10:00,17.29,17.34,17.28,17.31,77820.0,17.29,17.34,17.28,17.31,77820.0
2020-04-15 11:20:00,17.3,17.33,17.28,17.32,32444.0,17.3,17.33,17.28,17.32,32444.0
2020-04-15 11:30:00,17.33,17.37,17.33,17.33,50852.0,17.33,17.37,17.33,17.33,50852.0
2020-04-15 11:40:00,17.34,17.35,17.29,17.31,88476.0,17.34,17.35,17.29,17.31,88476.0
2020-04-15 11:50:00,17.31,17.33,17.26,17.29,55200.0,17.31,17.33,17.26,17.29,55200.0
2020-04-15 12:00:00,17.29,17.34,17.25,17.29,54348.0,17.29,17.34,17.25,17.29,54348.0
2020-04-15 12:10:00,17.28,17.38,17.28,17.36,70872.0,17.28,17.38,17.28,17.36,70872.0
2020-04-15 12:20:00,17.36,17.41,17.3,17.37,93584.0,17.36,17.41,17.3,17.37,93584.0
2020-04-15 12:30:00,17.36,17.42,17.36,17.4,54084.0,17.36,17.42,17.36,17.4,54084.0
2020-04-15 12:40:00,17.39,17.53,17.37,17.49,226316.0,17.39,17.53,17.37,17.49,226316.0
2020-04-15 12:50:00,17.51,17.6,17.51,17.54,69140.0,17.51,17.6,17.51,17.54,69140.0
2020-04-15 13:00:00,17.53,17.54,17.47,17.49,62984.0,17.53,17.54,17.47,17.49,62984.0
2020-04-15 13:10:00,17.5,17.57,17.47,17.54,85368.0,17.5,17.57,17.47,17.54,85368.0
2020-04-15 13:20:00,17.53,17.53,17.49,17.5,64440.0,17.53,17.53,17.49,17.5,64440.0
2020-04-15 13:30:00,17.5,17.55,17.48,17.49,58508.0,17.5,17.55,17.48,17.49,58508.0
2020-04-15 13:40:00,17.49,17.52,17.44,17.49,88500.0,17.49,17.52,17.44,17.49,88500.0
2020-04-15 13:50:00,17.5,17.58,17.48,17.57,72388.0,17.5,17.58,17.48,17.57,72388.0
2020-04-15 14:00:00,17.6,17.71,17.6,17.7,111140.0,17.6,17.71,17.6,17.7,111140.0
2020-04-15 14:10:00,17.7,17.75,17.68,17.72,67460.0,17.7,17.75,17.68,17.72,67460.0
2020-04-15 14:20:00,17.73,17.78,17.71,17.74,109124.0,17.73,17.78,17.71,17.74,109124.0
2020-04-15 14:30:00,17.74,17.79,17.72,17.76,101208.0,17.74,17.79,17.72,17.76,101208.0
2020-04-15 14:40:00,17.76,17.79,17.74,17.75,71640.0,17.76,17.79,17.74,17.75,71640.0
2020-04-15 14:50:00,17.75,17.79,17.7,17.77,88172.0,17.75,17.79,17.7,17.77,88172.0
2020-04-15 15:00:00,17.75,17.77,17.6,17.6,178068.0,17.75,17.77,17.6,17.6,178068.0
2020-04-15 15:10:00,17.59,17.61,17.53,17.58,144608.0,17.59,17.61,17.53,17.58,144608.0
2020-04-15 15:20:00,17.59,17.6,17.51,17.52,178292.0,17.59,17.6,17.51,17.52,178292.0
2020-04-15 15:30:00,17.52,17.58,17.48,17.56,278628.0,17.52,17.58,17.48,17.56,278628.0
2020-04-15 15:40:00,17.55,17.58,17.5,17.54,255176.0,17.55,17.58,17.5,17.54,255176.0
2020-04-15 15:50:00,17.53,17.53,17.46,17.52,609024.0,17.53,17.53,17.46,17.52,609024.0
2020-04-16 09:30:00,17.55,17.65,17.37,17.56,166516.0,17.55,17.65,17.37,17.56,166516.0
2020-04-16 09:40:00,17.56,17.66,17.44,17.45,72412.0,17.56,17.66,17.44,17.45,72412.0
2020-04-16 09:50:00,17.45,17.45,17.31,17.31,70384.0,17.45,17.45,17.31,17.31,70384.0
2020-04-16 10:00:00,17.33,17.38,17.32,17.34,113212.0,17.33,17.38,17.32,17.34,113212.0
2020-04-16 10:10:00,17.34,17.38,17.3,17.36,342316.0,17.34,17.38,17.3,17.36,342316.0
2020-04-16 10:20:00,17.36,17.41,17.32,17.4,85304.0,17.36,17.41,17.32,17.4,85304.0
2020-04-16 10:30:00,17.4,17.42,17.33,17.33,76768.0,17.4,17.42,17.33,17.33,76768.0
2020-04-16 10:40:00,17.33,17.47,17.32,17.43,417200.0,17.33,17.47,17.32,17.43,417200.0
2020-04-16 10:50:00,17.43,17.57,17.42,17.57,144388.0,17.43,17.57,17.42,17.57,144388.0
2020-04-16 11:00:00,17.55,17.67,17.54,17.65,396760.0,17.55,17.67,17.54,17.65,396760.0
2020-04-16 11:10:00,17.65,17.66,17.54,17.56,184308.0,17.65,17.66,17.54,17.56,184308.0
2020-04-16 11:20:00,17.56,17.58,17.52,17.52,118128.0,17.56,17.58,17.52,17.52,118128.0
2020-04-16 11:30:00,17.52,17.53,17.44,17.51,289808.0,17.52,17.53,17.44,17.51,289808.0
2020-04-16 11:40:00,17.5,17.56,17.5,17.52,91984.0,17.5,17.56,17.5,17.52,91984.0
2020-04-16 11:50:00,17.52,17.63,17.52,17.59,137268.0,17.52,17.63,17.52,17.59,137268.0
2020-04-16 12:00:00,17.58,17.59,17.42,17.43,62908.0,17.58,17.59,17.42,17.43,62908.0
2020-04-16 12:10:00,17.43,17.45,17.36,17.37,90560.0,17.43,17.45,17.36,17.37,90560.0
2020-04-16 12:20:00,17.37,17.37,17.29,17.31,100436.0,17.37,17.37,17.29,17.31,100436.0
2020-04-16 12:30:00,17.3,17.3,17.1,17.13,126292.0,17.3,17.3,17.1,17.13,126292.0
2020-04-16 12:40:00,17.13,17.25,17.11,17.24,517140.0,17.13,17.25,17.11,17.24,517140.0
2020-04-16 12:50:00,17.24,17.25,17.09,17.12,283280.0,17.24,17.25,17.09,17.12,283280.0
2020-04-16 13:00:00,17.13,17.2,17.12,17.17,186780.0,17.13,17.2,17.12,17.17,186780.0
2020-04-16 13:10:00,17.18,17.26,17.16,17.22,123208.0,17.18,17.26,17.16,17.22,123208.0
2020-04-16 13:20:00,17.23,17.25,17.17,17.21,378912.0,17.23,17.25,17.17,17.21,378912.0
2020-04-16 13:30:00,17.21,17.23,17.18,17.2,74808.0,17.21,17.23,17.18,17.2,74808.0
2020-04-16 13:40:00,17.2,17.23,17.15,17.16,1716628.0,17.2,17.23,17.15,17.16,1716628.0
2020-04-16 13:50:00,17.15,17.17,17.1,17.15,62604.0,17.15,17.17,17.1,17.15,62604.0
2020-04-16 14:00:00,17.14,17.19,17.1,17.17,135820.0,17.14,17.19,17.1,17.17,135820.0
2020-04-16 14:10:00,17.17,17.2,17.16,17.18,95052.0,17.17,17.2,17.16,17.18,95052.0
2020-04-16 14:20:00,17.17,17.25,17.11,17.24,126328.0,17.17,17.25,17.11,17.24,126328.0
2020-04-16 14:30:00,17.22,17.24,17.16,17.21,130448.0,17.22,17.24,17.16,17.21,130448.0
2020-04-16 14:40:00,17.21,17.24,17.18,17.19,118416.0,17.21,17.24,17.18,17.19,118416.0
2020-04-16 14:50:00,17.18,17.22,17.16,17.19,154100.0,17.18,17.22,17.16,17.19,154100.0
2020-04-16 15:00:00,17.2,17.21,17.15,17.18,74800.0,17.2,17.21,17.15,17.18,74800.0
2020-04-16 15:10:00,17.18,17.22,17.17,17.2,139888.0,17.18,17.22,17.17,17.2,139888.0
2020-04-16 15:20:00,17.2,17.28,17.18,17.28,224188.0,17.2,17.28,17.18,17.28,224188.0
2020-04-16 15:30:00,17.29,17.29,17.2,17.22,297860.0,17.29,17.29,17.2,17.22,297860.0
2020-04-16 15:40:00,17.23,17.29,17.22,17.23,206304.0,17.23,17.29,17.22,17.23,206304.0
2020-04-16 15:50:00,17.23,17.35,17.23,17.28,805436.0,17.23,17.35,17.23,17.28,805436.0
2020-04-17 09:30:00,17.81,18.1,17.79,18.06,322308.0,17.81,18.1,17.79,18.06,322308.0
2020-04-17 09:40:00,18.04,18.04,17.92,18.02,103384.0,18.04,18.04,17.92,18.02,103384.0
2020-04-17 09:50:00,18.0,18.22,17.98,18.2,185448.0,18.0,18.22,17.98,18.2,185448.0
2020-04-17 10:00:00,18.21,18.24,18.13,18.21,102284.0,18.21,18.24,18.13,18.21,102284.0
2020-04-17 10:10:00,18.23,18.23,18.07,18.09,184432.0,18.23,18.23,18.07,18.09,184432.0
2020-04-17 10:20:00,18.09,18.12,17.99,17.99,71012.0,18.09,18.12,17.99,17.99,71012.0
2020-04-17 10:30:00,17.99,18.02,17.92,18.0,171892.0,17.99,18.02,17.92,18.0,171892.0
2020-04-17 10:40:00,18.0,18.06,17.93,17.94,92140.0,18.0,18.06,17.93,17.94,92140.0
2020-04-17 10:50:00,17.93,18.14,17.93,18.13,103608.0,17.93,18.14,17.93,18.13,103608.0
2020-04-17 11:00:00,18.14,18.16,18.02,18.03,171532.0,18.14,18.16,18.02,18.03,171532.0
2020-04-17 11:10:00,18.03,18.03,17.94,17.97,149064.0,18.03,18.03,17.94,17.97,149064.0
2020-04-17 11:20:00,17.96,18.01,17.93,17.97,81752.0,17.96,18.01,17.93,17.97,81752.0
2020-04-17 11:30:00,17.97,18.09,17.97,18.07,44900.0,17.97,18.09,17.97,18.07,44900.0
2020-04-17 11:40:00,18.06,18.14,18.04,18.11,81336.0,18.06,18.14,18.04,18.11,81336.0
2020-04-17 11:50:00,18.1,18.15,18.08,18.09,64664.0,18.1,18.15,18.08,18.09,64664.0
2020-04-17 12:00:00,18.08,18.11,18.04,18.05,61220.0,18.08,18.11,18.04,18.05,61220.0
2020-04-17 12:10:00,18.05,18.12,18.05,18.12,46076.0,18.05,18.12,18.05,18.12,46076.0
2020-04-17 12:20:00,18.13,18.14,18.09,18.1,64124.0,18.13,18.14,18.09,18.1,64124.0
2020-04-17 12:30:00,18.11,18.18,18.11,18.16,38832.0,18.11,18.18,18.11,18.16,38832.0
2020-04-17 12:40:00,18.15,18.25,18.15,18.25,450628.0,18.15,18.25,18.15,18.25,450628.0
2020-04-17 12:50:00,18.24,18.25,18.16,18.18,124100.0,18.24,18.25,18.16,18.18,124100.0
2020-04-17 13:00:00,18.17,18.27,18.17,18.24,792336.0,18.17,18.27,18.17,18.24,792336.0
2020-04-17 13:10:00,18.24,18.25,18.21,18.24,77428.0,18.24,18.25,18.21,18.24,77428.0
2020-04-17 13:20:00,18.24,18.24,18.15,18.15,88756.0,18.24,18.24,18.15,18.15,88756.0
2020-04-17 13:30:00,18.15,18.16,18.12,18.14,75180.0,18.15,18.16,18.12,18.14,75180.0
2020-04-17 13:40:00,18.13,18.15,18.1,18.11,69332.0,18.13,18.15,18.1,18.11,69332.0
2020-04-17 13:50:00,18.11,18.14,18.07,18.09,688164.0,18.11,18.14,18.07,18.09,688164.0
2020-04-17 14:00:00,18.08,18.11,18.02,18.08,126420.0,18.08,18.11,18.02,18.08,126420.0
2020-04-17 14:10:00,18.07,18.09,18.05,18.08,80916.0,18.07,18.09,18.05,18.08,80916.0
2020-04-17 14:20:00,18.08,18.09,18.04,18.09,84000.0,18.08,18.09,18.04,18.09,84000.0
2020-04-17 14:30:00,18.08,18.09,18.04,18.08,64484.0,18.08,18.09,18.04,18.08,64484.0
2020-04-17 14:40:00,18.07,18.09,18.05,18.07,81760.0,18.07,18.09,18.05,18.07,81760.0
2020-04-17 14:50:00,18.08,18.08,18.02,18.08,89792.0,18.08,18.08,18.02,18.08,89792.0
2020-04-17 15:00:00,18.07,18.09,18.04,18.05,129040.0,18.07,18.09,18.04,18.05,129040.0
2020-04-17 15:10:00,18.05,18.05,18.02,18.04,188724.0,18.05,18.05,18.02,18.04,188724.0
2020-04-17 15:20:00,18.04,18.04,18.0,18.04,865568.0,18.04,18.04,18.0,18.04,865568.0
2020-04-17 15:30:00,18.04,18.08,18.03,18.07,368192.0,18.04,18.08,18.03,18.07,368192.0
2020-04-17 15:40:00,18.07,18.08,18.04,18.04,1074904.0,18.07,18.08,18.04,18.04,1074904.0
2020-04-17 15:50:00,18.05,18.12,17.99,18.02,1831136.0,18.05,18.12,17.99,18.02,1831136.0
2020-04-20 09:30:00,17.62,17.75,17.42,17.43,284512.0,17.62,17.75,17.42,17.43,284512.0
2020-04-20 09:40:00,17.43,17.71,17.43,17.63,119864.0,17.43,17.71,17.43,17.63,119864.0
2020-04-20 09:50:00,17.65,17.67,17.55,17.59,75216.0,17.65,17.67,17.55,17.59,75216.0
2020-04-20 10:00:00,17.59,17.64,17.55,17.58,65728.0,17.59,17.64,17.55,17.58,65728.0
2020-04-20 10:10:00,17.57,17.61,17.54,17.57,47692.0,17.57,17.61,17.54,17.57,47692.0
2020-04-20 10:20:00,17.59,17.59,17.51,17.53,90832.0,17.59,17.59,17.51,17.53,90832.0
2020-04-20 10:30:00,17.54,17.56,17.49,17.53,88276.0,17.54,17.56,17.49,17.53,88276.0
2020-04-20 10:40:00,17.54,17.61,17.54,17.56,332496.0,17.54,17.61,17.54,17.56,332496.0
2020-04-20 10:50:00,17.59,17.6,17.47,17.47,115604.0,17.59,17.6,17.47,17.47,115604.0
2020-04-20 11:00:00,17.48,17.48,17.18,17.2,420396.0,17.48,17.48,17.18,17.2,420396.0
2020-04-20 11:10:00,17.2,17.32,17.19,17.31,109772.0,17.2,17.32,17.19,17.31,109772.0
2020-04-20 11:20:00,17.31,17.34,17.3,17.32,99300.0,17.31,17.34,17.3,17.32,99300.0
2020-04-20 11:30:00,17.32,17.45,17.3,17.44,87904.0,17.32,17.45,17.3,17.44,87904.0
2020-04-20 11:40:00,17.45,17.5,17.43,17.49,92196.0,17.45,17.5,17.43,17.49,92196.0
2020-04-20 11:50:00,17.49,17.55,17.48,17.49,158168.0,17.49,17.55,17.48,17.49,158168.0
2020-04-20 12:00:00,17.49,17.52,17.46,17.52,38788.0,17.49,17.52,17.46,17.52,38788.0
2020-04-20 12:10:00,17.52,17.59,17.49,17.56,110980.0,17.52,17.59,17.49,17.56,110980.0
2020-04-20 12:20:00,17.56,17.62,17.54,17.59,97596.0,17.56,17.62,17.54,17.59,97596.0
2020-04-20 12:30:00,17.59,17.64,17.58,17.63,57956.0,17.59,17.64,17.58,17.63,57956.0
2020-04-20 12:40:00,17.63,17.64,17.62,17.63,45884.0,17.63,17.64,17.62,17.63,45884.0
2020-04-20 12:50:00,17.63,17.63,17.56,17.56,56504.0,17.63,17.63,17.56,17.56,56504.0
2020-04-20 13:00:00,17.57,17.57,17.41,17.43,99580.0,17.57,17.57,17.41,17.43,99580.0
2020-04-20 13:10:00,17.42,17.43,17.34,17.34,93988.0,17.42,17.43,17.34,17.34,93988.0
2020-04-20 13:20:00,17.34,17.35,17.31,17.32,78324.0,17.34,17.35,17.31,17.32,78324.0
2020-04-20 13:30:00,17.32,17.32,17.23,17.24,137568.0,17.32,17.32,17.23,17.24,137568.0
2020-04-20 13:40:00,17.22,17.26,17.2,17.24,103940.0,17.22,17.26,17.2,17.24,103940.0
2020-04-20 13:50:00,17.25,17.28,17.2,17.21,177084.0,17.25,17.28,17.2,17.21,177084.0
2020-04-20 14:00:00,17.23,17.26,17.16,17.18,140456.0,17.23,17.26,17.16,17.18,140456.0
2020-04-20 14:10:00,17.17,17.21,17.16,17.17,186888.0,17.17,17.21,17.16,17.17,186888.0
2020-04-20 14:20:00,17.17,17.18,17.11,17.11,90240.0,17.17,17.18,17.11,17.11,90240.0
2020-04-20 14:30:00,17.13,17.18,17.13,17.15,69024.0,17.13,17.18,17.13,17.15,69024.0
2020-04-20 14:40:00,17.15,17.19,17.12,17.19,85512.0,17.15,17.19,17.12,17.19,85512.0
2020-04-20 14:50:00,17.18,17.18,17.05,17.06,160260.0,17.18,17.18,17.05,17.06,160260.0
2020-04-20 15:00:00,17.06,17.1,17.01,17.04,897140.0,17.06,17.1,17.01,17.04,897140.0
2020-04-20 15:10:00,17.04,17.13,17.04,17.08,112884.0,17.04,17.13,17.04,17.08,112884.0
2020-04-20 15:20:00,17.08,17.13,17.08,17.13,104988.0,17.08,17.13,17.08,17.13,104988.0
2020-04-20 15:30:00,17.13,17.2,17.11,17.18,130916.0,17.13,17.2,17.11,17.18,130916.0
2020-04-20 15:40:00,17.18,17.24,17.16,17.22,169096.0,17.18,17.24,17.16,17.22,169096.0
2020-04-20 15:50:00,17.23,17.23,17.13,17.17,672388.0,17.23,17.23,17.13,17.17,672388.0
2020-04-21 09:30:00,16.77,16.9,16.63,16.74,304444.0,16.77,16.9,16.63,16.74,304444.0
2020-04-21 09:40:00,16.75,16.78,16.66,16.7,73908.0,16.75,16.78,16.66,16.7,73908.0
2020-04-21 09:50:00,16.7,16.78,16.61,16.74,122604.0,16.7,16.78,16.61,16.74,122604.0
2020-04-21 10:00:00,16.77,16.78,16.56,16.58,228432.0,16.77,16.78,16.56,16.58,228432.0
2020-04-21 10:10:00,16.59,16.61,16.55,16.56,119428.0,16.59,16.61,16.55,16.56,119428.0
2020-04-21 10:20:00,16.56,16.64,16.55,16.61,128496.0,16.56,16.64,16.55,16.61,128496.0
2020-04-21 10:30:00,16.61,16.69,16.59,16.67,107992.0,16.61,16.69,16.59,16.67,107992.0
2020-04-21 10:40:00,16.68,16.7,16.57,16.57,97880.0,16.68,16.7,16.57,16.57,97880.0
2020-04-21 10:50:00,16.58,16.66,16.58,16.64,115268.0,16.58,16.66,16.58,16.64,115268.0
2020-04-21 11:00:00,16.63,16.69,16.56,16.57,93708.0,16.63,16.69,16.56,16.57,93708.0
2020-04-21 11:10:00,16.56,16.6,16.44,16.59,142600.0,16.56,16.6,16.44,16.59,142600.0
2020-04-21 11:20:00,16.6,16.65,16.5,16.52,153192.0,16.6,16.65,16.5,16.52,153192.0
2020-04-21 11:30:00,16.53,16.58,16.45,16.47,130572.0,16.53,16.58,16.45,16.47,130572.0
2020-04-21 11:40:00,16.46,16.48,16.42,16.48,118828.0,16.46,16.48,16.42,16.48,118828.0
2020-04-21 11:50:00,16.47,16.54,16.46,16.54,44428.0,16.47,16.54,16.46,16.54,44428.0
2020-04-21 12:00:00,16.54,16.57,16.5,16.56,55008.0,16.54,16.57,16.5,16.56,55008.0
2020-04-21 12:10:00,16.56,16.62,16.55,16.58,99532.0,16.56,16.62,16.55,16.58,99532.0
2020-04-21 12:20:00,16.57,16.58,16.53,16.56,103748.0,16.57,16.58,16.53,16.56,103748.0
2020-04-21 12:30:00,16.55,16.56,16.49,16.5,86208.0,16.55,16.56,16.49,16.5,86208.0
2020-04-21 12:40:00,16.51,16.54,16.49,16.53,60304.0,16.51,16.54,16.49,16.53,60304.0
2020-04-21 12:50:00,16.52,16.61,16.52,16.54,123892.0,16.52,16.61,16.52,16.54,123892.0
2020-04-21 13:00:00,16.54,16.64,16.53,16.63,103344.0,16.54,16.64,16.53,16.63,103344.0
2020-04-21 13:10:00,16.63,16.69,16.61,16.64,105876.0,16.63,16.69,16.61,16.64,105876.0
2020-04-21 13:20:00,16.63,16.7,16.63,16.68,79028.0,16.63,16.7,16.63,16.68,79028.0
2020-04-21 13:30:00,16.68,16.73,16.65,16.73,58168.0,16.68,16.73,16.65,16.73,58168.0
2020-04-21 13:40:00,16.71,16.72,16.63,16.63,72704.0,16.71,16.72,16.63,16.63,72704.0
2020-04-21 13:50:00,16.64,16.66,16.62,16.64,78108.0,16.64,16.66,16.62,16.64,78108.0
2020-04-21 14:00:00,16.63,16.71,16.59,16.68,61348.0,16.63,16.71,16.59,16.68,61348.0
2020-04-21 14:10:00,16.68,16.71,16.66,16.68,77320.0,16.68,16.71,16.66,16.68,77320.0
2020-04-21 14:20:00,16.68,16.78,16.67,16.72,41056.0,16.68,16.78,16.67,16.72,41056.0
2020-04-21 14:30:00,16.73,16.74,16.64,16.67,77480.0,16.73,16.74,16.64,16.67,77480.0
2020-04-21 14:40:00,16.67,16.67,16.58,16.6,58420.0,16.67,16.67,16.58,16.6,58420.0
2020-04-21 14:50:00,16.6,16.6,16.55,16.55,58804.0,16.6,16.6,16.55,16.55,58804.0
2020-04-21 15:00:00,16.55,16.61,16.5,16.51,113220.0,16.55,16.61,16.5,16.51,113220.0
2020-04-21 15:10:00,16.51,16.63,16.51,16.59,194916.0,16.51,16.63,16.51,16.59,194916.0
2020-04-21 15:20:00,16.59,16.62,16.57,16.6,104388.0,16.59,16.62,16.57,16.6,104388.0
2020-04-21 15:30:00,16.58,16.66,16.56,16.62,187964.0,16.58,16.66,16.56,16.62,187964.0
2020-04-21 15:40:00,16.62,16.65,16.54,16.54,234652.0,16.62,16.65,16.54,16.54,234652.0
2020-04-21 15:50:00,16.53,16.59,16.5,16.54,646360.0,16.53,16.59,16.5,16.54,646360.0
2020-04-22 09:30:00,16.85,16.94,16.61,16.7,128392.0,16.85,16.94,16.61,16.7,128392.0
2020-04-22 09:40:00,16.67,16.8,16.67,16.71,73216.0,16.67,16.8,16.67,16.71,73216.0
2020-04-22 09:50:00,16.74,16.74,16.64,16.69,91248.0,16.74,16.74,16.64,16.69,91248.0
2020-04-22 10:00:00,16.7,16.73,16.67,16.7,105152.0,16.7,16.73,16.67,16.7,105152.0
2020-04-22 10:10:00,16.7,16.75,16.66,16.72,62048.0,16.7,16.75,16.66,16.72,62048.0
2020-04-22 10:20:00,16.75,16.77,16.69,16.7,53648.0,16.75,16.77,16.69,16.7,53648.0
2020-04-22 10:30:00,16.68,16.75,16.68,16.72,49372.0,16.68,16.75,16.68,16.72,49372.0
2020-04-22 10:40:00,16.73,16.75,16.66,16.7,52384.0,16.73,16.75,16.66,16.7,52384.0
2020-04-22 10:50:00,16.71,16.78,16.68,16.74,113064.0,16.71,16.78,16.68,16.74,113064.0
2020-04-22 11:00:00,16.74,16.76,16.71,16.75,71576.0,16.74,16.76,16.71,16.75,71576.0
2020-04-22 11:10:00,16.75,16.78,16.72,16.77,45728.0,16.75,16.78,16.72,16.77,45728.0
2020-04-22 11:20:00,16.77,16.77,16.71,16.72,40300.0,16.77,16.77,16.71,16.72,40300.0
2020-04-22 11:30:00,16.71,16.77,16.7,16.76,45968.0,16.71,16.77,16.7,16.76,45968.0
2020-04-22 11:40:00,16.75,16.81,16.75,16.78,56092.0,16.75,16.81,16.75,16.78,56092.0
2020-04-22 11:50:00,16.78,16.84,16.75,16.77,81160.0,16.78,16.84,16.75,16.77,81160.0
2020-04-22 12:00:00,16.77,16.83,16.76,16.81,149004.0,16.77,16.83,16.76,16.81,149004.0
2020-04-22 12:10:00,16.81,16.86,16.81,16.86,115620.0,16.81,16.86,16.81,16.86,115620.0
2020-04-22 12:20:00,16.86,16.87,16.82,16.84,1681076.0,16.86,16.87,16.82,16.84,1681076.0
2020-04-22 12:30:00,16.83,16.85,16.76,16.8,199484.0,16.83,16.85,16.76,16.8,199484.0
2020-04-22 12:40:00,16.81,16.88,16.81,16.88,39120.0,16.81,16.88,16.81,16.88,39120.0
2020-04-22 12:50:00,16.89,16.91,16.85,16.9,81256.0,16.89,16.91,16.85,16.9,81256.0
2020-04-22 13:00:00,16.91,16.95,16.91,16.95,113300.0,16.91,16.95,16.91,16.95,113300.0
2020-04-22 13:10:00,16.95,16.99,16.94,16.97,136332.0,16.95,16.99,16.94,16.97,136332.0
2020-04-22 13:20:00,16.98,17.02,16.98,17.01,133072.0,16.98,17.02,16.98,17.01,133072.0
2020-04-22 13:30:00,17.02,17.06,16.94,16.94,95680.0,17.02,17.06,16.94,16.94,95680.0
2020-04-22 13:40:00,16.95,17.02,16.94,16.98,107740.0,16.95,17.02,16.94,16.98,107740.0
2020-04-22 13:50:00,16.98,17.0,16.96,16.99,107096.0,16.98,17.0,16.96,16.99,107096.0
2020-04-22 14:00:00,16.99,17.05,16.99,17.0,122124.0,16.99,17.05,16.99,17.0,122124.0
2020-04-22 14:10:00,17.0,17.0,16.93,16.94,91140.0,17.0,17.0,16.93,16.94,91140.0
2020-04-22 14:20:00,16.95,17.01,16.95,17.0,116424.0,16.95,17.01,16.95,17.0,116424.0
2020-04-22 14:30:00,17.0,17.03,17.0,17.01,87940.0,17.0,17.03,17.0,17.01,87940.0
2020-04-22 14:40:00,17.01,17.02,16.98,17.02,58832.0,17.01,17.02,16.98,17.02,58832.0
2020-04-22 14:50:00,17.02,17.06,17.02,17.06,78580.0,17.02,17.06,17.02,17.06,78580.0
2020-04-22 15:00:00,17.06,17.06,17.02,17.06,114248.0,17.06,17.06,17.02,17.06,114248.0
2020-04-22 15:10:00,17.06,17.09,17.02,17.09,89428.0,17.06,17.09,17.02,17.09,89428.0
2020-04-22 15:20:00,17.08,17.11,17.05,17.07,118956.0,17.08,17.11,17.05,17.07,118956.0
2020-04-22 15:30:00,17.07,17.11,17.07,17.09,223036.0,17.07,17.11,17.07,17.09,223036.0
2020-04-22 15:40:00,17.1,17.11,17.06,17.08,245656.0,17.1,17.11,17.06,17.08,245656.0
2020-04-22 15:50:00,17.09,17.14,16.99,17.02,867552.0,17.09,17.14,16.99,17.02,867552.0
2020-04-23 09:30:00,17.26,17.38,17.14,17.26,553132.0,17.26,17.38,17.14,17.26,553132.0
2020-04-23 09:40:00,17.25,17.29,17.22,17.23,247940.0,17.25,17.29,17.22,17.23,247940.0
2020-04-23 09:50:00,17.24,17.27,17.19,17.2,105600.0,17.24,17.27,17.19,17.2,105600.0
2020-04-23 10:00:00,17.2,17.22,17.16,17.19,236932.0,17.2,17.22,17.16,17.19,236932.0
2020-04-23 10:10:00,17.2,17.21,17.17,17.19,406596.0,17.2,17.21,17.17,17.19,406596.0
2020-04-23 10:20:00,17.19,17.24,17.16,17.2,357368.0,17.19,17.24,17.16,17.2,357368.0
2020-04-23 10:30:00,17.2,17.26,17.18,17.24,484484.0,17.2,17.26,17.18,17.24,484484.0
2020-04-23 10:40:00,17.24,17.29,17.23,17.25,634248.0,17.24,17.29,17.23,17.25,634248.0
2020-04-23 10:50:00,17.25,17.25,17.24,17.24,137492.0,17.25,17.25,17.24,17.24,137492.0
2020-04-23 11:00:00,17.23,17.25,17.18,17.23,155364.0,17.23,17.25,17.18,17.23,155364.0
2020-04-23 11:10:00,17.22,17.25,17.19,17.23,159600.0,17.22,17.25,17.19,17.23,159600.0
2020-04-23 11:20:00,17.23,17.3,17.23,17.28,115572.0,17.23,17.3,17.23,17.28,115572.0
2020-04-23 11:30:00,17.28,17.28,17.19,17.22,143084.0,17.28,17.28,17.19,17.22,143084.0
2020-04-23 11:40:00,17.21,17.23,17.2,17.23,254520.0,17.21,17.23,17.2,17.23,254520.0
2020-04-23 11:50:00,17.22,17.27,17.22,17.24,107196.0,17.22,17.27,17.22,17.24,107196.0
2020-04-23 12:00:00,17.24,17.27,17.23,17.25,361392.0,17.24,17.27,17.23,17.25,361392.0
2020-04-23 12:10:00,17.25,17.28,17.24,17.25,404204.0,17.25,17.28,17.24,17.25,404204.0
2020-04-23 12:20:00,17.26,17.35,17.26,17.32,397492.0,17.26,17.35,17.26,17.32,397492.0
2020-04-23 12:30:00,17.32,17.4,17.31,17.34,702632.0,17.32,17.4,17.31,17.34,702632.0
2020-04-23 12:40:00,17.34,17.35,17.09,17.26,355112.0,17.34,17.35,17.09,17.26,355112.0
2020-04-23 12:50:00,17.25,17.34,17.21,17.31,723108.0,17.25,17.34,17.21,17.31,723108.0
2020-04-23 13:00:00,17.31,17.32,17.27,17.29,392344.0,17.31,17.32,17.27,17.29,392344.0
2020-04-23 13:10:00,17.29,17.3,17.27,17.27,332804.0,17.29,17.3,17.27,17.27,332804.0
2020-04-23 13:20:00,17.27,17.27,17.18,17.21,133208.0,17.27,17.27,17.18,17.21,133208.0
2020-04-23 13:30:00,17.21,17.23,17.17,17.17,131452.0,17.21,17.23,17.17,17.17,131452.0
2020-04-23 13:40:00,17.18,17.19,17.1,17.13,91552.0,17.18,17.19,17.1,17.13,91552.0
2020-04-23 13:50:00,17.12,17.15,17.09,17.1,147968.0,17.12,17.15,17.09,17.1,147968.0
2020-04-23 14:00:00,17.09,17.1,17.06,17.06,77216.0,17.09,17.1,17.06,17.06,77216.0
2020-04-23 14:10:00,17.06,17.11,17.03,17.1,141360.0,17.06,17.11,17.03,17.1,141360.0
2020-04-23 14:20:00,17.1,17.18,17.04,17.12,225144.0,17.1,17.18,17.04,17.12,225144.0
2020-04-23 14:30:00,17.13,17.14,17.1,17.1,161360.0,17.13,17.14,17.1,17.1,161360.0
2020-04-23 14:40:00,17.1,17.1,17.06,17.06,197140.0,17.1,17.1,17.06,17.06,197140.0
2020-04-23 14:50:00,17.07,17.27,17.06,17.27,4385292.0,17.07,17.27,17.06,17.27,4385292.0
2020-04-23 15:00:00,17.27,17.28,17.21,17.22,175508.0,17.27,17.28,17.21,17.22,175508.0
2020-04-23 15:10:00,17.24,17.24,17.15,17.17,272776.0,17.24,17.24,17.15,17.17,272776.0
2020-04-23 15:20:00,17.18,17.22,17.14,17.18,614964.0,17.18,17.22,17.14,17.18,614964.0
2020-04-23 15:30:00,17.18,17.28,17.15,17.26,264848.0,17.18,17.28,17.15,17.26,264848.0
2020-04-23 15:40:00,17.26,17.32,17.25,17.29,257480.0,17.26,17.32,17.25,17.29,257480.0
2020-04-23 15:50:00,17.28,17.32,17.17,17.2,1313340.0,17.28,17.32,17.17,17.2,1313340.0
2020-04-24 09:30:00,17.44,17.49,17.2,17.41,632980.0,17.44,17.49,17.2,17.41,632980.0
2020-04-24 09:40:00,17.44,17.46,17.39,17.41,111496.0,17.44,17.46,17.39,17.41,111496.0
2020-04-24 09:50:00,17.42,17.49,17.38,17.46,371920.0,17.42,17.49,17.38,17.46,371920.0
2020-04-24 10:00:00,17.49,17.57,17.46,17.47,409328.0,17.49,17.57,17.46,17.47,409328.0
2020-04-24 10:10:00,17.47,17.57,17.46,17.51,155924.0,17.47,17.57,17.46,17.51,155924.0
2020-04-24 10:20:00,17.51,17.62,17.5,17.56,177080.0,17.51,17.62,17.5,17.56,177080.0
2020-04-24 10:30:00,17.55,17.59,17.53,17.53,186896.0,17.55,17.59,17.53,17.53,186896.0
2020-04-24 10:40:00,17.53,17.67,17.49,17.66,365532.0,17.53,17.67,17.49,17.66,365532.0
2020-04-24 10:50:00,17.66,17.75,17.62,17.73,194224.0,17.66,17.75,17.62,17.73,194224.0
2020-04-24 11:00:00,17.73,17.76,17.68,17.75,318548.0,17.73,17.76,17.68,17.75,318548.0
2020-04-24 11:10:00,17.74,17.86,17.7,17.84,286856.0,17.74,17.86,17.7,17.84,286856.0
2020-04-24 11:20:00,17.84,17.89,17.81,17.81,101192.0,17.84,17.89,17.81,17.81,101192.0
2020-04-24 11:30:00,17.81,17.86,17.75,17.84,203804.0,17.81,17.86,17.75,17.84,203804.0
2020-04-24 11:40:00,17.83,17.88,17.78,17.88,135444.0,17.83,17.88,17.78,17.88,135444.0
2020-04-24 11:50:00,17.88,17.92,17.84,17.9,144032.0,17.88,17.92,17.84,17.9,144032.0
2020-04-24 12:00:00,17.91,17.98,17.88,17.97,172028.0,17.91,17.98,17.88,17.97,172028.0
2020-04-24 12:10:00,17.97,17.99,17.94,17.98,128752.0,17.97,17.99,17.94,17.98,128752.0
2020-04-24 12:20:00,17.98,18.06,17.98,18.05,257680.0,17.98,18.06,17.98,18.05,257680.0
2020-04-24 12:30:00,18.05,18.07,18.04,18.05,78624.0,18.05,18.07,18.04,18.05,78624.0
2020-04-24 12:40:00,18.05,18.11,18.04,18.09,111796.0,18.05,18.11,18.04,18.09,111796.0
2020-04-24 12:50:00,18.09,18.1,18.04,18.05,200952.0,18.09,18.1,18.04,18.05,200952.0
2020-04-24 13:00:00,18.06,18.1,18.03,18.07,113948.0,18.06,18.1,18.03,18.07,113948.0
2020-04-24 13:10:00,18.07,18.11,18.05,18.11,94972.0,18.07,18.11,18.05,18.11,94972.0
2020-04-24 13:20:00,18.1,18.15,18.07,18.15,61748.0,18.1,18.15,18.07,18.15,61748.0
2020-04-24 13:30:00,18.14,18.18,18.14,18.18,80280.0,18.14,18.18,18.14,18.18,80280.0
2020-04-24 13:40:00,18.19,18.2,18.16,18.16,69940.0,18.19,18.2,18.16,18.16,69940.0
2020-04-24 13:50:00,18.16,18.25,18.16,18.25,91960.0,18.16,18.25,18.16,18.25,91960.0
2020-04-24 14:00:00,18.23,18.32,18.2,18.31,164800.0,18.23,18.32,18.2,18.31,164800.0
2020-04-24 14:10:00,18.31,18.38,18.29,18.34,145308.0,18.31,18.38,18.29,18.34,145308.0
2020-04-24 14:20:00,18.36,18.37,18.3,18.33,111172.0,18.36,18.37,18.3,18.33,111172.0
2020-04-24 14:30:00,18.33,18.39,18.31,18.39,84544.0,18.33,18.39,18.31,18.39,84544.0
2020-04-24 14:40:00,18.38,18.42,18.35,18.4,82764.0,18.38,18.42,18.35,18.4,82764.0
2020-04-24 14:50:00,18.4,18.43,18.34,18.41,149480.0,18.4,18.43,18.34,18.41,149480.0
2020-04-24 15:00:00,18.4,18.47,18.36,18.47,199356.0,18.4,18.47,18.36,18.47,199356.0
2020-04-24 15:10:00,18.47,18.5,18.43,18.48,190428.0,18.47,18.5,18.43,18.48,190428.0
2020-04-24 15:20:00,18.48,18.53,18.47,18.5,166272.0,18.48,18.53,18.47,18.5,166272.0
2020-04-24 15:30:00,18.5,18.53,18.47,18.49,256120.0,18.5,18.53,18.47,18.49,256120.0
2020-04-24 15:40:00,18.49,18.56,18.48,18.53,262912.0,18.49,18.56,18.48,18.53,262912.0
2020-04-24 15:50:00,18.53,18.53,18.41,18.46,802988.0,18.53,18.53,18.41,18.46,802988.0
2020-04-27 09:30:00,18.66,18.67,18.39,18.54,627800.0,18.66,18.67,18.39,18.54,627800.0
2020-04-27 09:40:00,18.54,18.63,18.45,18.46,147304.0,18.54,18.63,18.45,18.46,147304.0
2020-04-27 09:50:00,18.47,18.58,18.43,18.53,165484.0,18.47,18.58,18.43,18.53,165484.0
2020-04-27 10:00:00,18.54,18.54,18.48,18.5,120248.0,18.54,18.54,18.48,18.5,120248.0
2020-04-27 10:10:00,18.48,18.55,18.48,18.54,69732.0,18.48,18.55,18.48,18.54,69732.0
2020-04-27 10:20:00,18.53,18.58,18.49,18.56,108540.0,18.53,18.58,18.49,18.56,108540.0
2020-04-27 10:30:00,18.57,18.6,18.51,18.54,64196.0,18.57,18.6,18.51,18.54,64196.0
2020-04-27 10:40:00,18.55,18.64,18.55,18.64,62584.0,18.55,18.64,18.55,18.64,62584.0
2020-04-27 10:50:00,18.63,18.68,18.62,18.63,116036.0,18.63,18.68,18.62,18.63,116036.0
2020-04-27 11:00:00,18.63,18.71,18.62,18.7,140976.0,18.63,18.71,18.62,18.7,140976.0
2020-04-27 11:10:00,18.69,18.78,18.69,18.78,70988.0,18.69,18.78,18.69,18.78,70988.0
2020-04-27 11:20:00,18.78,18.9,18.76,18.88,157768.0,18.78,18.9,18.76,18.88,157768.0
2020-04-27 11:30:00,18.88,18.92,18.86,18.88,168684.0,18.88,18.92,18.86,18.88,168684.0
2020-04-27 11:40:00,18.88,18.93,18.86,18.93,158664.0,18.88,18.93,18.86,18.93,158664.0
2020-04-27 11:50:00,18.93,18.94,18.9,18.93,111280.0,18.93,18.94,18.9,18.93,111280.0
2020-04-27 12:00:00,18.93,18.94,18.9,18.93,76072.0,18.93,18.94,18.9,18.93,76072.0
2020-04-27 12:10:00,18.93,18.98,18.9,18.97,62972.0,18.93,18.98,18.9,18.97,62972.0
2020-04-27 12:20:00,18.98,19.02,18.96,19.0,159828.0,18.98,19.02,18.96,19.0,159828.0
2020-04-27 12:30:00,19.0,19.08,19.0,19.05,186328.0,19.0,19.08,19.0,19.05,186328.0
2020-04-27 12:40:00,19.06,19.06,18.99,19.0,96156.0,19.06,19.06,18.99,19.0,96156.0
2020-04-27 12:50:00,19.01,19.04,18.98,19.01,74864.0,19.01,19.04,18.98,19.01,74864.0
2020-04-27 13:00:00,19.02,19.02,18.98,19.0,113556.0,19.02,19.02,18.98,19.0,113556.0
2020-04-27 13:10:00,18.99,19.02,18.98,18.99,85608.0,18.99,19.02,18.98,18.99,85608.0
2020-04-27 13:20:00,18.99,19.0,18.93,18.97,85320.0,18.99,19.0,18.93,18.97,85320.0
2020-04-27 13:30:00,18.96,18.97,18.93,18.94,47768.0,18.96,18.97,18.93,18.94,47768.0
2020-04-27 13:40:00,18.95,18.95,18.89,18.9,46828.0,18.95,18.95,18.89,18.9,46828.0
2020-04-27 13:50:00,18.9,19.0,18.9,18.99,136620.0,18.9,19.0,18.9,18.99,136620.0
2020-04-27 14:00:00,19.01,19.03,18.98,19.0,59208.0,19.01,19.03,18.98,19.0,59208.0
2020-04-27 14:10:00,18.99,19.02,18.97,18.98,78996.0,18.99,19.02,18.97,18.98,78996.0
2020-04-27 14:20:00,18.98,19.01,18.97,18.98,84820.0,18.98,19.01,18.97,18.98,84820.0
2020-04-27 14:30:00,18.97,19.0,18.96,18.96,78352.0,18.97,19.0,18.96,18.96,78352.0
2020-04-27 14:40:00,18.97,19.02,18.95,18.99,158804.0,18.97,19.02,18.95,18.99,158804.0
2020-04-27 14:50:00,18.98,19.0,18.93,18.95,80388.0,18.98,19.0,18.93,18.95,80388.0
2020-04-27 15:00:00,18.95,19.01,18.91,18.91,137256.0,18.95,19.01,18.91,18.91,137256.0
2020-04-27 15:10:00,18.91,18.92,18.87,18.92,128048.0,18.91,18.92,18.87,18.92,128048.0
2020-04-27 15:20:00,18.93,18.96,18.9,18.95,94052.0,18.93,18.96,18.9,18.95,94052.0
2020-04-27 15:30:00,18.96,19.03,18.95,19.01,190412.0,18.96,19.03,18.95,19.01,190412.0
2020-04-27 15:40:00,19.0,19.03,18.99,19.03,210624.0,19.0,19.03,18.99,19.03,210624.0
2020-04-27 15:50:00,19.03,19.05,18.99,19.04,975392.0,19.03,19.05,18.99,19.04,975392.0
2020-04-28 09:30:00,19.42,20.0,19.36,19.94,571056.0,19.42,20.0,19.36,19.94,571056.0
2020-04-28 09:40:00,19.95,20.14,19.87,20.1,453744.0,19.95,20.14,19.87,20.1,453744.0
2020-04-28 09:50:00,20.07,20.21,20.02,20.02,443620.0,20.07,20.21,20.02,20.02,443620.0
2020-04-28 10:00:00,20.01,20.08,19.93,20.01,332096.0,20.01,20.08,19.93,20.01,332096.0
2020-04-28 10:10:00,20.03,20.16,20.01,20.13,278012.0,20.03,20.16,20.01,20.13,278012.0
2020-04-28 10:20:00,20.13,20.14,19.97,20.04,200848.0,20.13,20.14,19.97,20.04,200848.0
2020-04-28 10:30:00,20.04,20.07,19.99,20.02,178048.0,20.04,20.07,19.99,20.02,178048.0
2020-04-28 10:40:00,20.02,20.05,19.88,19.9,175848.0,20.02,20.05,19.88,19.9,175848.0
2020-04-28 10:50:00,19.9,19.91,19.78,19.83,217384.0,19.9,19.91,19.78,19.83,217384.0
2020-04-28 11:00:00,19.83,19.91,19.82,19.89,149572.0,19.83,19.91,19.82,19.89,149572.0
2020-04-28 11:10:00,19.9,19.93,19.75,19.82,387932.0,19.9,19.93,19.75,19.82,387932.0
2020-04-28 11:20:00,19.81,19.94,19.79,19.91,194404.0,19.81,19.94,19.79,19.91,194404.0
2020-04-28 11:30:00,19.92,20.0,19.92,20.0,142816.0,19.92,20.0,19.92,20.0,142816.0
2020-04-28 11:40:00,19.99,20.04,19.99,20.01,94524.0,19.99,20.04,19.99,20.01,94524.0
2020-04-28 11:50:00,20.0,20.0,19.88,19.92,287484.0,20.0,20.0,19.88,19.92,287484.0
2020-04-28 12:00:00,19.93,19.98,19.93,19.97,108060.0,19.93,19.98,19.93,19.97,108060.0
2020-04-28 12:10:00,19.98,20.03,19.89,19.9,113892.0,19.98,20.03,19.89,19.9,113892.0
2020-04-28 12:20:00,19.91,19.99,19.9,19.95,126620.0,19.91,19.99,19.9,19.95,126620.0
2020-04-28 12:30:00,19.95,19.97,19.89,19.91,103684.0,19.95,19.97,19.89,19.91,103684.0
2020-04-28 12:40:00,19.9,19.95,19.86,19.92,80344.0,19.9,19.95,19.86,19.92,80344.0
2020-04-28 12:50:00,19.92,19.96,19.89,19.95,65556.0,19.92,19.96,19.89,19.95,65556.0
2020-04-28 13:00:00,19.96,19.99,19.94,19.97,78656.0,19.96,19.99,19.94,19.97,78656.0
2020-04-28 13:10:00,19.97,20.08,19.97,20.05,197408.0,19.97,20.08,19.97,20.05,197408.0
2020-04-28 13:20:00,20.06,20.09,20.01,20.06,404388.0,20.06,20.09,20.01,20.06,404388.0
2020-04-28 13:30:00,20.05,20.11,20.04,20.08,164440.0,20.05,20.11,20.04,20.08,164440.0
2020-04-28 13:40:00,20.08,20.2,20.07,20.19,90128.0,20.08,20.2,20.07,20.19,90128.0
2020-04-28 13:50:00,20.18,20.19,20.11,20.13,65608.0,20.18,20.19,20.11,20.13,65608.0
2020-04-28 14:00:00,20.12,20.16,20.12,20.16,68408.0,20.12,20.16,20.12,20.16,68408.0
2020-04-28 14:10:00,20.17,20.21,20.16,20.17,73604.0,20.17,20.21,20.16,20.17,73604.0
2020-04-28 14:20:00,20.17,20.21,20.16,20.18,65052.0,20.17,20.21,20.16,20.18,65052.0
2020-04-28 14:30:00,20.2,20.2,20.14,20.14,87920.0,20.2,20.2,20.14,20.14,87920.0
2020-04-28 14:40:00,20.14,20.22,20.13,20.22,83476.0,20.14,20.22,20.13,20.22,83476.0
2020-04-28 14:50:00,20.23,20.26,20.16,20.18,121564.0,20.23,20.26,20.16,20.18,121564.0
2020-04-28 15:00:00,20.18,20.23,20.15,20.21,148020.0,20.18,20.23,20.15,20.21,148020.0
2020-04-28 15:10:00,20.21,20.25,20.2,20.2,147236.0,20.21,20.25,20.2,20.2,147236.0
2020-04-28 15:20:00,20.2,20.27,20.17,20.22,428224.0,20.2,20.27,20.17,20.22,428224.0
2020-04-28 15:30:00,20.21,20.27,20.18,20.27,317400.0,20.21,20.27,20.18,20.27,317400.0
2020-04-28 15:40:00,20.27,20.27,20.2,20.21,588288.0,20.27,20.27,20.2,20.21,588288.0
2020-04-28 15:50:00,20.21,20.21,20.1,20.17,1510376.0,20.21,20.21,20.1,20.17,1510376.0
2020-04-29 09:30:00,20.53,20.96,20.5,20.76,263168.0,20.53,20.96,20.5,20.76,263168.0
2020-04-29 09:40:00,20.73,20.79,20.61,20.64,135952.0,20.73,20.79,20.61,20.64,135952.0
2020-04-29 09:50:00,20.67,20.84,20.61,20.73,650036.0,20.67,20.84,20.61,20.73,650036.0
2020-04-29 10:00:00,20.73,20.75,20.59,20.59,240116.0,20.73,20.75,20.59,20.59,240116.0
2020-04-29 10:10:00,20.6,20.66,20.55,20.65,272084.0,20.6,20.66,20.55,20.65,272084.0
2020-04-29 10:20:00,20.64,20.67,20.59,20.61,139784.0,20.64,20.67,20.59,20.61,139784.0
2020-04-29 10:30:00,20.61,20.67,20.58,20.64,75796.0,20.61,20.67,20.58,20.64,75796.0
2020-04-29 10:40:00,20.64,20.67,20.63,20.65,57484.0,20.64,20.67,20.63,20.65,57484.0
2020-04-29 10:50:00,20.66,20.72,20.63,20.64,72824.0,20.66,20.72,20.63,20.64,72824.0
2020-04-29 11:00:00,20.64,20.67,20.54,20.56,88332.0,20.64,20.67,20.54,20.56,88332.0
2020-04-29 11:10:00,20.56,20.59,20.5,20.51,126688.0,20.56,20.59,20.5,20.51,126688.0
2020-04-29 11:20:00,20.52,20.6,20.52,20.55,87244.0,20.52,20.6,20.52,20.55,87244.0
2020-04-29 11:30:00,20.55,20.56,20.48,20.49,62588.0,20.55,20.56,20.48,20.49,62588.0
2020-04-29 11:40:00,20.5,20.5,20.45,20.47,72084.0,20.5,20.5,20.45,20.47,72084.0
2020-04-29 11:50:00,20.46,20.58,20.46,20.55,131016.0,20.46,20.58,20.46,20.55,131016.0
2020-04-29 12:00:00,20.55,20.61,20.55,20.6,102788.0,20.55,20.61,20.55,20.6,102788.0
2020-04-29 12:10:00,20.6,20.62,20.58,20.61,93156.0,20.6,20.62,20.58,20.61,93156.0
2020-04-29 12:20:00,20.6,20.66,20.58,20.64,152932.0,20.6,20.66,20.58,20.64,152932.0
2020-04-29 12:30:00,20.64,20.68,20.59,20.63,306088.0,20.64,20.68,20.59,20.63,306088.0
2020-04-29 12:40:00,20.63,20.66,20.6,20.65,93132.0,20.63,20.66,20.6,20.65,93132.0
2020-04-29 12:50:00,20.65,20.73,20.65,20.73,56772.0,20.65,20.73,20.65,20.73,56772.0
2020-04-29 13:00:00,20.73,20.75,20.71,20.75,60232.0,20.73,20.75,20.71,20.75,60232.0
2020-04-29 13:10:00,20.74,20.75,20.65,20.67,94732.0,20.74,20.75,20.65,20.67,94732.0
2020-04-29 13:20:00,20.67,20.67,20.61,20.63,66004.0,20.67,20.67,20.61,20.63,66004.0
2020-04-29 13:30:00,20.63,20.65,20.58,20.62,162396.0,20.63,20.65,20.58,20.62,162396.0
2020-04-29 13:40:00,20.63,20.63,20.59,20.61,103108.0,20.63,20.63,20.59,20.61,103108.0
2020-04-29 13:50:00,20.61,20.64,20.6,20.62,93196.0,20.61,20.64,20.6,20.62,93196.0
2020-04-29 14:00:00,20.63,20.64,20.59,20.63,149676.0,20.63,20.64,20.59,20.63,149676.0
2020-04-29 14:10:00,20.63,20.69,20.61,20.64,163268.0,20.63,20.69,20.61,20.64,163268.0
2020-04-29 14:20:00,20.64,20.7,20.63,20.69,84856.0,20.64,20.7,20.63,20.69,84856.0
2020-04-29 14:30:00,20.69,20.75,20.68,20.74,97732.0,20.69,20.75,20.68,20.74,97732.0
2020-04-29 14:40:00,20.74,20.79,20.71,20.75,126352.0,20.74,20.79,20.71,20.75,126352.0
2020-04-29 14:50:00,20.77,20.79,20.67,20.75,150208.0,20.77,20.79,20.67,20.75,150208.0
2020-04-29 15:00:00,20.74,20.79,20.74,20.78,131536.0,20.74,20.79,20.74,20.78,131536.0
2020-04-29 15:10:00,20.77,20.78,20.73,20.76,114956.0,20.77,20.78,20.73,20.76,114956.0
2020-04-29 15:20:00,20.76,20.9,20.76,20.89,211772.0,20.76,20.9,20.76,20.89,211772.0
2020-04-29 15:30:00,20.89,20.92,20.83,20.85,196660.0,20.89,20.92,20.83,20.85,196660.0
2020-04-29 15:40:00,20.86,20.86,20.82,20.84,213784.0,20.86,20.86,20.82,20.84,213784.0
2020-04-29 15:50:00,20.84,20.84,20.72,20.75,751488.0,20.84,20.84,20.72,20.75,751488.0
2020-04-30 09:30:00,20.48,20.67,20.34,20.43,378148.0,20.48,20.67,20.34,20.43,378148.0
2020-04-30 09:40:00,20.4,20.44,20.25,20.3,74900.0,20.4,20.44,20.25,20.3,74900.0
2020-04-30 09:50:00,20.31,20.43,20.31,20.36,78972.0,20.31,20.43,20.31,20.36,78972.0
2020-04-30 10:00:00,20.38,20.45,20.31,20.45,83260.0,20.38,20.45,20.31,20.45,83260.0
2020-04-30 10:10:00,20.42,20.5,20.35,20.41,96580.0,20.42,20.5,20.35,20.41,96580.0
2020-04-30 10:20:00,20.42,20.46,20.34,20.46,70500.0,20.42,20.46,20.34,20.46,70500.0
2020-04-30 10:30:00,20.46,20.49,20.36,20.38,83444.0,20.46,20.49,20.36,20.38,83444.0
2020-04-30 10:40:00,20.38,20.39,20.24,20.33,165648.0,20.38,20.39,20.24,20.33,165648.0
2020-04-30 10:50:00,20.33,20.36,20.28,20.34,229940.0,20.33,20.36,20.28,20.34,229940.0
2020-04-30 11:00:00,20.34,20.41,20.33,20.34,201276.0,20.34,20.41,20.33,20.34,201276.0
2020-04-30 11:10:00,20.33,20.34,20.22,20.22,200084.0,20.33,20.34,20.22,20.22,200084.0
2020-04-30 11:20:00,20.21,20.27,20.2,20.25,247372.0,20.21,20.27,20.2,20.25,247372.0
2020-04-30 11:30:00,20.24,20.27,20.21,20.24,394236.0,20.24,20.27,20.21,20.24,394236.0
2020-04-30 11:40:00,20.25,20.26,20.2,20.23,99524.0,20.25,20.26,20.2,20.23,99524.0
2020-04-30 11:50:00,20.23,20.25,20.15,20.17,147668.0,20.23,20.25,20.15,20.17,147668.0
2020-04-30 12:00:00,20.17,20.18,20.11,20.18,108636.0,20.17,20.18,20.11,20.18,108636.0
2020-04-30 12:10:00,20.18,20.19,20.15,20.16,122648.0,20.18,20.19,20.15,20.16,122648.0
2020-04-30 12:20:00,20.16,20.16,20.12,20.16,116148.0,20.16,20.16,20.12,20.16,116148.0
2020-04-30 12:30:00,20.14,20.18,20.12,20.17,108184.0,20.14,20.18,20.12,20.17,108184.0
2020-04-30 12:40:00,20.16,20.24,20.15,20.24,84124.0,20.16,20.24,20.15,20.24,84124.0
2020-04-30 12:50:00,20.23,20.26,20.22,20.25,276948.0,20.23,20.26,20.22,20.25,276948.0
2020-04-30 13:00:00,20.24,20.25,20.2,20.21,122576.0,20.24,20.25,20.2,20.21,122576.0
2020-04-30 13:10:00,20.21,20.25,20.18,20.2,211796.0,20.21,20.25,20.18,20.2,211796.0
2020-04-30 13:20:00,20.2,20.22,20.16,20.18,94996.0,20.2,20.22,20.16,20.18,94996.0
2020-04-30 13:30:00,20.18,20.2,20.16,20.16,103132.0,20.18,20.2,20.16,20.16,103132.0
2020-04-30 13:40:00,20.16,20.18,20.15,20.17,67588.0,20.16,20.18,20.15,20.17,67588.0
2020-04-30 13:50:00,20.17,20.2,20.17,20.18,176052.0,20.17,20.2,20.17,20.18,176052.0
2020-04-30 14:00:00,20.18,20.2,20.12,20.14,153224.0,20.18,20.2,20.12,20.14,153224.0
2020-04-30 14:10:00,20.14,20.2,20.09,20.1,67116.0,20.14,20.2,20.09,20.1,67116.0
2020-04-30 14:20:00,20.1,20.13,20.1,20.12,72768.0,20.1,20.13,20.1,20.12,72768.0
2020-04-30 14:30:00,20.12,20.18,20.1,20.11,76316.0,20.12,20.18,20.1,20.11,76316.0
2020-04-30 14:40:00,20.12,20.12,20.08,20.11,72244.0,20.12,20.12,20.08,20.11,72244.0
2020-04-30 14:50:00,20.11,20.12,20.08,20.11,86484.0,20.11,20.12,20.08,20.11,86484.0
2020-04-30 15:00:00,20.11,20.17,20.1,20.16,96668.0,20.11,20.17,20.1,20.16,96668.0
2020-04-30 15:10:00,20.16,20.23,20.15,20.21,327772.0,20.16,20.23,20.15,20.21,327772.0
2020-04-30 15:20:00,20.21,20.23,20.18,20.2,192936.0,20.21,20.23,20.18,20.2,192936.0
2020-04-30 15:30:00,20.2,20.22,20.06,20.1,200896.0,20.2,20.22,20.06,20.1,200896.0
2020-04-30 15:40:00,20.1,20.1,19.98,19.98,330292.0,20.1,20.1,19.98,19.98,330292.0
2020-04-30 15:50:00,19.99,20.07,19.91,20.03,1187504.0,19.99,20.07,19.91,20.03,1187504.0
2020-05-01 09:30:00,19.65,20.0,19.5,19.77,335708.0,19.65,20.0,19.5,19.77,335708.0
2020-05-01 09:40:00,19.77,19.84,19.75,19.79,262012.0,19.77,19.84,19.75,19.79,262012.0
2020-05-01 09:50:00,19.8,19.83,19.69,19.77,167636.0,19.8,19.83,19.69,19.77,167636.0
2020-05-01 10:00:00,19.78,19.85,19.72,19.82,100012.0,19.78,19.85,19.72,19.82,100012.0
2020-05-01 10:10:00,19.81,19.81,19.69,19.69,221772.0,19.81,19.81,19.69,19.69,221772.0
2020-05-01 10:20:00,19.68,19.68,19.61,19.66,114944.0,19.68,19.68,19.61,19.66,114944.0
2020-05-01 10:30:00,19.66,19.72,19.61,19.72,81568.0,19.66,19.72,19.61,19.72,81568.0
2020-05-01 10:40:00,19.72,19.82,19.7,19.81,58604.0,19.72,19.82,19.7,19.81,58604.0
2020-05-01 10:50:00,19.79,19.86,19.78,19.84,45560.0,19.79,19.86,19.78,19.84,45560.0
2020-05-01 11:00:00,19.82,19.83,19.74,19.77,47856.0,19.82,19.83,19.74,19.77,47856.0
2020-05-01 11:10:00,19.77,19.79,19.73,19.73,18608.0,19.77,19.79,19.73,19.73,18608.0
2020-05-01 11:20:00,19.72,19.73,19.66,19.69,43244.0,19.72,19.73,19.66,19.69,43244.0
2020-05-01 11:30:00,19.68,19.7,19.66,19.7,32428.0,19.68,19.7,19.66,19.7,32428.0
2020-05-01 11:40:00,19.7,19.7,19.56,19.58,56952.0,19.7,19.7,19.56,19.58,56952.0
2020-05-01 11:50:00,19.58,19.6,19.53,19.58,57140.0,19.58,19.6,19.53,19.58,57140.0
2020-05-01 12:00:00,19.58,19.58,19.49,19.53,61908.0,19.58,19.58,19.49,19.53,61908.0
2020-05-01 12:10:00,19.55,19.59,19.54,19.54,35488.0,19.55,19.59,19.54,19.54,35488.0
2020-05-01 12:20:00,19.54,19.59,19.54,19.56,58152.0,19.54,19.59,19.54,19.56,58152.0
2020-05-01 12:30:00,19.55,19.59,19.52,19.55,55816.0,19.55,19.59,19.52,19.55,55816.0
2020-05-01 12:40:00,19.54,19.54,19.49,19.53,34536.0,19.54,19.54,19.49,19.53,34536.0
2020-05-01 12:50:00,19.53,19.55,19.52,19.54,25828.0,19.53,19.55,19.52,19.54,25828.0
2020-05-01 13:00:00,19.55,19.6,19.55,19.56,69428.0,19.55,19.6,19.55,19.56,69428.0
2020-05-01 13:10:00,19.56,19.59,19.5,19.53,71884.0,19.56,19.59,19.5,19.53,71884.0
2020-05-01 13:20:00,19.53,19.59,19.53,19.58,38872.0,19.53,19.59,19.53,19.58,38872.0
2020-05-01 13:30:00,19.58,19.63,19.55,19.55,46556.0,19.58,19.63,19.55,19.55,46556.0
2020-05-01 13:40:00,19.55,19.58,19.54,19.57,57544.0,19.55,19.58,19.54,19.57,57544.0
2020-05-01 13:50:00,19.57,19.59,19.54,19.57,43324.0,19.57,19.59,19.54,19.57,43324.0
2020-05-01 14:00:00,19.57,19.6,19.54,19.6,57108.0,19.57,19.6,19.54,19.6,57108.0
2020-05-01 14:10:00,19.6,19.62,19.57,19.61,59672.0,19.6,19.62,19.57,19.61,59672.0
2020-05-01 14:20:00,19.61,19.69,19.61,19.67,41900.0,19.61,19.69,19.61,19.67,41900.0
2020-05-01 14:30:00,19.68,19.69,19.65,19.69,48400.0,19.68,19.69,19.65,19.69,48400.0
2020-05-01 14:40:00,19.69,19.7,19.66,19.7,43824.0,19.69,19.7,19.66,19.7,43824.0
2020-05-01 14:50:00,19.68,19.68,19.64,19.67,36048.0,19.68,19.68,19.64,19.67,36048.0
2020-05-01 15:00:00,19.67,19.71,19.65,19.68,42640.0,19.67,19.71,19.65,19.68,42640.0
2020-05-01 15:10:00,19.68,19.74,19.67,19.72,46100.0,19.68,19.74,19.67,19.72,46100.0
2020-05-01 15:20:00,19.72,19.74,19.66,19.68,96236.0,19.72,19.74,19.66,19.68,96236.0
2020-05-01 15:30:00,19.68,19.69,19.63,19.66,76596.0,19.68,19.69,19.63,19.66,76596.0
2020-05-01 15:40:00,19.66,19.73,19.66,19.73,142760.0,19.66,19.73,19.66,19.73,142760.0
2020-05-01 15:50:00,19.74,19.74,19.59,19.64,511380.0,19.74,19.74,19.59,19.64,511380.0
2020-05-04 09:30:00,19.39,19.5,19.14,19.21,121336.0,19.39,19.5,19.14,19.21,121336.0
2020-05-04 09:40:00,19.21,19.3,19.15,19.27,157900.0,19.21,19.3,19.15,19.27,157900.0
2020-05-04 09:50:00,19.27,19.32,19.22,19.27,128332.0,19.27,19.32,19.22,19.27,128332.0
2020-05-04 10:00:00,19.25,19.3,19.21,19.22,119780.0,19.25,19.3,19.21,19.22,119780.0
2020-05-04 10:10:00,19.21,19.29,19.19,19.25,121900.0,19.21,19.29,19.19,19.25,121900.0
2020-05-04 10:20:00,19.26,19.27,19.17,19.18,78744.0,19.26,19.27,19.17,19.18,78744.0
2020-05-04 10:30:00,19.17,19.22,19.12,19.22,104848.0,19.17,19.22,19.12,19.22,104848.0
2020-05-04 10:40:00,19.22,19.27,19.18,19.21,201200.0,19.22,19.27,19.18,19.21,201200.0
2020-05-04 10:50:00,19.21,19.21,19.16,19.18,175048.0,19.21,19.21,19.16,19.18,175048.0
2020-05-04 11:00:00,19.18,19.26,19.17,19.23,85092.0,19.18,19.26,19.17,19.23,85092.0
2020-05-04 11:10:00,19.23,19.28,19.18,19.22,102388.0,19.23,19.28,19.18,19.22,102388.0
2020-05-04 11:20:00,19.21,19.26,19.2,19.23,74304.0,19.21,19.26,19.2,19.23,74304.0
2020-05-04 11:30:00,19.23,19.27,19.21,19.25,61160.0,19.23,19.27,19.21,19.25,61160.0
2020-05-04 11:40:00,19.25,19.29,19.25,19.27,45484.0,19.25,19.29,19.25,19.27,45484.0
2020-05-04 11:50:00,19.28,19.3,19.26,19.27,63896.0,19.28,19.3,19.26,19.27,63896.0
2020-05-04 12:00:00,19.26,19.3,19.26,19.28,61272.0,19.26,19.3,19.26,19.28,61272.0
2020-05-04 12:10:00,19.28,19.31,19.27,19.28,83944.0,19.28,19.31,19.27,19.28,83944.0
2020-05-04 12:20:00,19.28,19.3,19.25,19.3,85136.0,19.28,19.3,19.25,19.3,85136.0
2020-05-04 12:30:00,19.29,19.32,19.21,19.22,70124.0,19.29,19.32,19.21,19.22,70124.0
2020-05-04 12:40:00,19.22,19.23,19.18,19.18,96184.0,19.22,19.23,19.18,19.18,96184.0
2020-05-04 12:50:00,19.18,19.19,19.13,19.17,246148.0,19.18,19.19,19.13,19.17,246148.0
2020-05-04 13:00:00,19.18,19.22,19.13,19.17,321888.0,19.18,19.22,19.13,19.17,321888.0
2020-05-04 13:10:00,19.17,19.18,19.08,19.1,264504.0,19.17,19.18,19.08,19.1,264504.0
2020-05-04 13:20:00,19.1,19.12,19.07,19.11,87668.0,19.1,19.12,19.07,19.11,87668.0
2020-05-04 13:30:00,19.11,19.15,19.11,19.14,50720.0,19.11,19.15,19.11,19.14,50720.0
2020-05-04 13:40:00,19.14,19.16,19.12,19.15,47408.0,19.14,19.16,19.12,19.15,47408.0
2020-05-04 13:50:00,19.14,19.16,19.13,19.13,61104.0,19.14,19.16,19.13,19.13,61104.0
2020-05-04 14:00:00,19.13,19.16,19.11,19.12,52296.0,19.13,19.16,19.11,19.12,52296.0
2020-05-04 14:10:00,19.12,19.19,19.12,19.18,67296.0,19.12,19.19,19.12,19.18,67296.0
2020-05-04 14:20:00,19.18,19.21,19.17,19.18,86756.0,19.18,19.21,19.17,19.18,86756.0
2020-05-04 14:30:00,19.19,19.24,19.18,19.19,66800.0,19.19,19.24,19.18,19.19,66800.0
2020-05-04 14:40:00,19.19,19.24,19.18,19.23,69480.0,19.19,19.24,19.18,19.23,69480.0
2020-05-04 14:50:00,19.23,19.29,19.22,19.29,124528.0,19.23,19.29,19.22,19.29,124528.0
2020-05-04 15:00:00,19.29,19.3,19.25,19.27,131188.0,19.29,19.3,19.25,19.27,131188.0
2020-05-04 15:10:00,19.28,19.37,19.28,19.36,83792.0,19.28,19.37,19.28,19.36,83792.0
2020-05-04 15:20:00,19.36,19.43,19.36,19.42,182244.0,19.36,19.43,19.36,19.42,182244.0
2020-05-04 15:30:00,19.42,19.48,19.39,19.44,135712.0,19.42,19.48,19.39,19.44,135712.0
2020-05-04 15:40:00,19.44,19.5,19.44,19.48,178824.0,19.44,19.5,19.44,19.48,178824.0
2020-05-04 15:50:00,19.48,19.53,19.46,19.5,497860.0,19.48,19.53,19.46,19.5,497860.0
2020-05-05 09:30:00,19.67,19.8,19.6,19.77,211596.0,19.67,19.8,19.6,19.77,211596.0
2020-05-05 09:40:00,19.75,19.79,19.73,19.76,45248.0,19.75,19.79,19.73,19.76,45248.0
2020-05-05 09:50:00,19.78,19.83,19.75,19.83,67620.0,19.78,19.83,19.75,19.83,67620.0
2020-05-05 10:00:00,19.83,19.84,19.71,19.72,85924.0,19.83,19.84,19.71,19.72,85924.0
2020-05-05 10:10:00,19.72,19.73,19.58,19.72,112996.0,19.72,19.73,19.58,19.72,112996.0
2020-05-05 10:20:00,19.72,19.74,19.65,19.66,61232.0,19.72,19.74,19.65,19.66,61232.0
2020-05-05 10:30:00,19.67,19.73,19.64,19.73,59296.0,19.67,19.73,19.64,19.73,59296.0
2020-05-05 10:40:00,19.74,19.79,19.72,19.73,79204.0,19.74,19.79,19.72,19.73,79204.0
2020-05-05 10:50:00,19.74,19.8,19.7,19.8,42036.0,19.74,19.8,19.7,19.8,42036.0
2020-05-05 11:00:00,19.8,19.86,19.8,19.82,32008.0,19.8,19.86,19.8,19.82,32008.0
2020-05-05 11:10:00,19.82,19.82,19.76,19.76,45748.0,19.82,19.82,19.76,19.76,45748.0
2020-05-05 11:20:00,19.76,19.82,19.76,19.81,67448.0,19.76,19.82,19.76,19.81,67448.0
2020-05-05 11:30:00,19.82,19.84,19.8,19.81,71768.0,19.82,19.84,19.8,19.81,71768.0
2020-05-05 11:40:00,19.82,19.83,19.8,19.8,54580.0,19.82,19.83,19.8,19.8,54580.0
2020-05-05 11:50:00,19.81,19.82,19.77,19.82,32524.0,19.81,19.82,19.77,19.82,32524.0
2020-05-05 12:00:00,19.83,19.9,19.82,19.89,33508.0,19.83,19.9,19.82,19.89,33508.0
2020-05-05 12:10:00,19.88,19.92,19.86,19.92,44056.0,19.88,19.92,19.86,19.92,44056.0
2020-05-05 12:20:00,19.91,19.93,19.88,19.92,45684.0,19.91,19.93,19.88,19.92,45684.0
2020-05-05 12:30:00,19.92,19.93,19.88,19.89,94960.0,19.92,19.93,19.88,19.89,94960.0
2020-05-05 12:40:00,19.89,19.91,19.86,19.89,73264.0,19.89,19.91,19.86,19.89,73264.0
2020-05-05 12:50:00,19.89,19.9,19.84,19.86,43488.0,19.89,19.9,19.84,19.86,43488.0
2020-05-05 13:00:00,19.87,19.88,19.84,19.86,25904.0,19.87,19.88,19.84,19.86,25904.0
2020-05-05 13:10:00,19.87,19.91,19.86,19.9,51768.0,19.87,19.91,19.86,19.9,51768.0
2020-05-05 13:20:00,19.9,19.93,19.88,19.92,71240.0,19.9,19.93,19.88,19.92,71240.0
2020-05-05 13:30:00,19.95,19.97,19.93,19.96,25640.0,19.95,19.97,19.93,19.96,25640.0
2020-05-05 13:40:00,19.96,19.96,19.88,19.91,64612.0,19.96,19.96,19.88,19.91,64612.0
2020-05-05 13:50:00,19.92,19.96,19.91,19.94,48568.0,19.92,19.96,19.91,19.94,48568.0
2020-05-05 14:00:00,19.94,20.08,19.93,20.06,82252.0,19.94,20.08,19.93,20.06,82252.0
2020-05-05 14:10:00,20.06,20.12,20.06,20.12,78720.0,20.06,20.12,20.06,20.12,78720.0
2020-05-05 14:20:00,20.12,20.14,20.09,20.11,119512.0,20.12,20.14,20.09,20.11,119512.0
2020-05-05 14:30:00,20.11,20.16,20.11,20.14,85448.0,20.11,20.16,20.11,20.14,85448.0
2020-05-05 14:40:00,20.15,20.16,20.11,20.12,108028.0,20.15,20.16,20.11,20.12,108028.0
2020-05-05 14:50:00,20.12,20.16,20.1,20.15,90900.0,20.12,20.16,20.1,20.15,90900.0
2020-05-05 15:00:00,20.15,20.15,20.13,20.15,94396.0,20.15,20.15,20.13,20.15,94396.0
2020-05-05 15:10:00,20.15,20.15,20.02,20.02,149232.0,20.15,20.15,20.02,20.02,149232.0
2020-05-05 15:20:00,20.03,20.04,19.94,19.98,133104.0,20.03,20.04,19.94,19.98,133104.0
2020-05-05 15:30:00,19.98,19.99,19.86,19.89,128848.0,19.98,19.99,19.86,19.89,128848.0
2020-05-05 15:40:00,19.89,19.93,19.84,19.93,128376.0,19.89,19.93,19.84,19.93,128376.0
2020-05-05 15:50:00,19.93,19.99,19.87,19.91,250016.0,19.93,19.99,19.87,19.91,250016.0
2020-05-06 09:30:00,19.89,20.06,19.85,19.88,166272.0,19.89,20.06,19.85,19.88,166272.0
2020-05-06 09:40:00,19.91,20.06,19.91,20.02,87020.0,19.91,20.06,19.91,20.02,87020.0
2020-05-06 09:50:00,19.99,20.1,19.93,19.99,229900.0,19.99,20.1,19.93,19.99,229900.0
2020-05-06 10:00:00,19.98,19.99,19.88,19.91,112564.0,19.98,19.99,19.88,19.91,112564.0
2020-05-06 10:10:00,19.93,20.02,19.88,20.0,100100.0,19.93,20.02,19.88,20.0,100100.0
2020-05-06 10:20:00,20.0,20.17,20.0,20.17,65716.0,20.0,20.17,20.0,20.17,65716.0
2020-05-06 10:30:00,20.16,20.24,20.12,20.15,52120.0,20.16,20.24,20.12,20.15,52120.0
2020-05-06 10:40:00,20.15,20.26,20.15,20.21,235576.0,20.15,20.26,20.15,20.21,235576.0
2020-05-06 10:50:00,20.21,20.28,20.2,20.27,109132.0,20.21,20.28,20.2,20.27,109132.0
2020-05-06 11:00:00,20.27,20.3,20.19,20.21,143480.0,20.27,20.3,20.19,20.21,143480.0
2020-05-06 11:10:00,20.22,20.23,20.11,20.11,44184.0,20.22,20.23,20.11,20.11,44184.0
2020-05-06 11:20:00,20.13,20.13,20.08,20.11,47220.0,20.13,20.13,20.08,20.11,47220.0
2020-05-06 11:30:00,20.1,20.22,20.1,20.2,93548.0,20.1,20.22,20.1,20.2,93548.0
2020-05-06 11:40:00,20.18,20.2,20.09,20.14,191200.0,20.18,20.2,20.09,20.14,191200.0
2020-05-06 11:50:00,20.17,20.21,20.12,20.21,77920.0,20.17,20.21,20.12,20.21,77920.0
2020-05-06 12:00:00,20.2,20.21,20.11,20.13,271800.0,20.2,20.21,20.11,20.13,271800.0
2020-05-06 12:10:00,20.12,20.16,20.09,20.14,108456.0,20.12,20.16,20.09,20.14,108456.0
2020-05-06 12:20:00,20.15,20.27,20.13,20.26,48656.0,20.15,20.27,20.13,20.26,48656.0
2020-05-06 12:30:00,20.27,20.32,20.25,20.31,68124.0,20.27,20.32,20.25,20.31,68124.0
2020-05-06 12:40:00,20.3,20.36,20.29,20.33,66188.0,20.3,20.36,20.29,20.33,66188.0
2020-05-06 12:50:00,20.33,20.34,20.25,20.27,90236.0,20.33,20.34,20.25,20.27,90236.0
2020-05-06 13:00:00,20.27,20.29,20.21,20.28,219112.0,20.27,20.29,20.21,20.28,219112.0
2020-05-06 13:10:00,20.28,20.3,20.25,20.29,180736.0,20.28,20.3,20.25,20.29,180736.0
2020-05-06 13:20:00,20.29,20.32,20.24,20.31,82884.0,20.29,20.32,20.24,20.31,82884.0
2020-05-06 13:30:00,20.32,20.36,20.32,20.36,38828.0,20.32,20.36,20.32,20.36,38828.0
2020-05-06 13:40:00,20.35,20.35,20.27,20.28,55224.0,20.35,20.35,20.27,20.28,55224.0
2020-05-06 13:50:00,20.27,20.32,20.27,20.29,27656.0,20.27,20.32,20.27,20.29,27656.0
2020-05-06 14:00:00,20.28,20.28,20.23,20.23,52436.0,20.28,20.28,20.23,20.23,52436.0
2020-05-06 14:10:00,20.22,20.23,20.15,20.18,64476.0,20.22,20.23,20.15,20.18,64476.0
2020-05-06 14:20:00,20.19,20.23,20.17,20.17,51136.0,20.19,20.23,20.17,20.17,51136.0
2020-05-06 14:30:00,20.16,20.22,20.14,20.22,50828.0,20.16,20.22,20.14,20.22,50828.0
2020-05-06 14:40:00,20.22,20.26,20.2,20.26,37680.0,20.22,20.26,20.2,20.26,37680.0
2020-05-06 14:50:00,20.25,20.25,20.15,20.15,101384.0,20.25,20.25,20.15,20.15,101384.0
2020-05-06 15:00:00,20.15,20.18,20.11,20.13,106760.0,20.15,20.18,20.11,20.13,106760.0
2020-05-06 15:10:00,20.13,20.17,20.13,20.15,55388.0,20.13,20.17,20.13,20.15,55388.0
2020-05-06 15:20:00,20.15,20.15,20.09,20.1,441396.0,20.15,20.15,20.09,20.1,441396.0
2020-05-06 15:30:00,20.09,20.09,19.96,20.0,197236.0,20.09,20.09,19.96,20.0,197236.0
2020-05-06 15:40:00,20.01,20.02,19.95,19.95,161620.0,20.01,20.02,19.95,19.95,161620.0
2020-05-06 15:50:00,19.94,20.09,19.93,20.03,431208.0,19.94,20.09,19.93,20.03,431208.0
2020-05-07 09:30:00,20.38,20.57,20.32,20.39,134068.0,20.38,20.57,20.32,20.39,134068.0
2020-05-07 09:40:00,20.39,20.41,20.3,20.35,259652.0,20.39,20.41,20.3,20.35,259652.0
2020-05-07 09:50:00,20.34,20.34,20.25,20.3,107720.0,20.34,20.34,20.25,20.3,107720.0
2020-05-07 10:00:00,20.33,20.37,20.28,20.34,120344.0,20.33,20.37,20.28,20.34,120344.0
2020-05-07 10:10:00,20.33,20.42,20.27,20.4,85260.0,20.33,20.42,20.27,20.4,85260.0
2020-05-07 10:20:00,20.4,20.44,20.39,20.42,64824.0,20.4,20.44,20.39,20.42,64824.0
2020-05-07 10:30:00,20.39,20.42,20.36,20.39,67692.0,20.39,20.42,20.36,20.39,67692.0
2020-05-07 10:40:00,20.38,20.46,20.37,20.39,59800.0,20.38,20.46,20.37,20.39,59800.0
2020-05-07 10:50:00,20.4,20.43,20.34,20.37,60960.0,20.4,20.43,20.34,20.37,60960.0
2020-05-07 11:00:00,20.37,20.39,20.33,20.33,64916.0,20.37,20.39,20.33,20.33,64916.0
2020-05-07 11:10:00,20.33,20.36,20.32,20.36,65048.0,20.33,20.36,20.32,20.36,65048.0
2020-05-07 11:20:00,20.35,20.43,20.34,20.43,52776.0,20.35,20.43,20.34,20.43,52776.0
2020-05-07 11:30:00,20.43,20.46,20.42,20.43,171120.0,20.43,20.46,20.42,20.43,171120.0
2020-05-07 11:40:00,20.44,20.52,20.43,20.5,46484.0,20.44,20.52,20.43,20.5,46484.0
2020-05-07 11:50:00,20.5,20.56,20.5,20.56,107580.0,20.5,20.56,20.5,20.56,107580.0
2020-05-07 12:00:00,20.56,20.59,20.51,20.53,121472.0,20.56,20.59,20.51,20.53,121472.0
2020-05-07 12:10:00,20.53,20.58,20.51,20.57,57372.0,20.53,20.58,20.51,20.57,57372.0
2020-05-07 12:20:00,20.58,20.59,20.55,20.55,81456.0,20.58,20.59,20.55,20.55,81456.0
2020-05-07 12:30:00,20.55,20.55,20.5,20.5,45216.0,20.55,20.55,20.5,20.5,45216.0
2020-05-07 12:40:00,20.5,20.51,20.47,20.47,94408.0,20.5,20.51,20.47,20.47,94408.0
2020-05-07 12:50:00,20.48,20.5,20.45,20.5,69820.0,20.48,20.5,20.45,20.5,69820.0
2020-05-07 13:00:00,20.5,20.52,20.48,20.51,67040.0,20.5,20.52,20.48,20.51,67040.0
2020-05-07 13:10:00,20.5,20.54,20.5,20.52,87736.0,20.5,20.54,20.5,20.52,87736.0
2020-05-07 13:20:00,20.51,20.58,20.51,20.54,72624.0,20.51,20.58,20.51,20.54,72624.0
2020-05-07 13:30:00,20.54,20.55,20.52,20.53,111616.0,20.54,20.55,20.52,20.53,111616.0
2020-05-07 13:40:00,20.53,20.59,20.51,20.58,70448.0,20.53,20.59,20.51,20.58,70448.0
2020-05-07 13:50:00,20.57,20.57,20.52,20.54,44544.0,20.57,20.57,20.52,20.54,44544.0
2020-05-07 14:00:00,20.53,20.55,20.53,20.54,61588.0,20.53,20.55,20.53,20.54,61588.0
2020-05-07 14:10:00,20.54,20.57,20.54,20.56,112016.0,20.54,20.57,20.54,20.56,112016.0
2020-05-07 14:20:00,20.56,20.56,20.45,20.47,76508.0,20.56,20.56,20.45,20.47,76508.0
2020-05-07 14:30:00,20.49,20.52,20.47,20.52,50968.0,20.49,20.52,20.47,20.52,50968.0
2020-05-07 14:40:00,20.52,20.52,20.45,20.47,89876.0,20.52,20.52,20.45,20.47,89876.0
2020-05-07 14:50:00,20.47,20.47,20.43,20.47,80180.0,20.47,20.47,20.43,20.47,80180.0
2020-05-07 15:00:00,20.47,20.5,20.41,20.5,82848.0,20.47,20.5,20.41,20.5,82848.0
2020-05-07 15:10:00,20.51,20.52,20.44,20.47,87732.0,20.51,20.52,20.44,20.47,87732.0
2020-05-07 15:20:00,20.47,20.5,20.46,20.47,97416.0,20.47,20.5,20.46,20.47,97416.0
2020-05-07 15:30:00,20.47,20.48,20.37,20.39,130816.0,20.47,20.48,20.37,20.39,130816.0
2020-05-07 15:40:00,20.39,20.4,20.33,20.36,183012.0,20.39,20.4,20.33,20.36,183012.0
2020-05-07 15:50:00,20.35,20.45,20.35,20.39,418420.0,20.35,20.45,20.35,20.39,418420.0
2020-05-08 09:30:00,20.57,20.86,20.55,20.68,336860.0,20.57,20.86,20.55,20.68,336860.0
2020-05-08 09:40:00,20.68,20.75,20.64,20.73,91292.0,20.68,20.75,20.64,20.73,91292.0
2020-05-08 09:50:00,20.73,20.81,20.73,20.76,115228.0,20.73,20.81,20.73,20.76,115228.0
2020-05-08 10:00:00,20.77,20.79,20.73,20.74,69528.0,20.77,20.79,20.73,20.74,69528.0
2020-05-08 10:10:00,20.74,20.85,20.73,20.82,108272.0,20.74,20.85,20.73,20.82,108272.0
2020-05-08 10:20:00,20.82,20.88,20.82,20.87,76904.0,20.82,20.88,20.82,20.87,76904.0
2020-05-08 10:30:00,20.87,20.89,20.83,20.88,107920.0,20.87,20.89,20.83,20.88,107920.0
2020-05-08 10:40:00,20.88,20.88,20.77,20.77,74720.0,20.88,20.88,20.77,20.77,74720.0
2020-05-08 10:50:00,20.77,20.79,20.69,20.71,112328.0,20.77,20.79,20.69,20.71,112328.0
2020-05-08 11:00:00,20.7,20.75,20.64,20.65,118740.0,20.7,20.75,20.64,20.65,118740.0
2020-05-08 11:10:00,20.66,20.66,20.61,20.61,189932.0,20.66,20.66,20.61,20.61,189932.0
2020-05-08 11:20:00,20.61,20.68,20.6,20.67,136220.0,20.61,20.68,20.6,20.67,136220.0
2020-05-08 11:30:00,20.66,20.7,20.63,20.66,167460.0,20.66,20.7,20.63,20.66,167460.0
2020-05-08 11:40:00,20.66,20.78,20.65,20.77,51128.0,20.66,20.78,20.65,20.77,51128.0
2020-05-08 11:50:00,20.77,20.82,20.75,20.8,102380.0,20.77,20.82,20.75,20.8,102380.0
2020-05-08 12:00:00,20.81,20.83,20.79,20.81,92172.0,20.81,20.83,20.79,20.81,92172.0
2020-05-08 12:10:00,20.81,20.88,20.79,20.83,91008.0,20.81,20.88,20.79,20.83,91008.0
2020-05-08 12:20:00,20.83,20.89,20.83,20.89,75428.0,20.83,20.89,20.83,20.89,75428.0
2020-05-08 12:30:00,20.88,20.97,20.86,20.94,170648.0,20.88,20.97,20.86,20.94,170648.0
2020-05-08 12:40:00,20.95,20.98,20.93,20.96,83084.0,20.95,20.98,20.93,20.96,83084.0
2020-05-08 12:50:00,20.97,20.98,20.93,20.95,72312.0,20.97,20.98,20.93,20.95,72312.0
2020-05-08 13:00:00,20.96,20.97,20.92,20.94,59952.0,20.96,20.97,20.92,20.94,59952.0
2020-05-08 13:10:00,20.94,20.95,20.89,20.91,56828.0,20.94,20.95,20.89,20.91,56828.0
2020-05-08 13:20:00,20.9,20.93,20.89,20.9,54604.0,20.9,20.93,20.89,20.9,54604.0
2020-05-08 13:30:00,20.9,20.9,20.87,20.89,66436.0,20.9,20.9,20.87,20.89,66436.0
2020-05-08 13:40:00,20.89,20.89,20.83,20.83,74844.0,20.89,20.89,20.83,20.83,74844.0
2020-05-08 13:50:00,20.84,20.85,20.82,20.82,57524.0,20.84,20.85,20.82,20.82,57524.0
2020-05-08 14:00:00,20.81,20.84,20.77,20.78,67044.0,20.81,20.84,20.77,20.78,67044.0
2020-05-08 14:10:00,20.77,20.85,20.77,20.84,96284.0,20.77,20.85,20.77,20.84,96284.0
2020-05-08 14:20:00,20.84,20.88,20.83,20.88,111104.0,20.84,20.88,20.83,20.88,111104.0
2020-05-08 14:30:00,20.87,20.9,20.87,20.89,49900.0,20.87,20.9,20.87,20.89,49900.0
2020-05-08 14:40:00,20.88,20.96,20.87,20.94,178760.0,20.88,20.96,20.87,20.94,178760.0
2020-05-08 14:50:00,20.94,20.96,20.91,20.94,114304.0,20.94,20.96,20.91,20.94,114304.0
2020-05-08 15:00:00,20.94,21.01,20.94,20.96,185980.0,20.94,21.01,20.94,20.96,185980.0
2020-05-08 15:10:00,20.96,21.01,20.93,21.01,188704.0,20.96,21.01,20.93,21.01,188704.0
2020-05-08 15:20:00,21.01,21.01,20.94,20.96,165580.0,21.01,21.01,20.94,20.96,165580.0
2020-05-08 15:30:00,20.96,20.97,20.89,20.9,186664.0,20.96,20.97,20.89,20.9,186664.0
2020-05-08 15:40:00,20.91,20.93,20.86,20.92,280900.0,20.91,20.93,20.86,20.92,280900.0
2020-05-08 15:50:00,20.92,20.97,20.89,20.93,509232.0,20.92,20.97,20.89,20.93,509232.0
2020-05-11 09:30:00,20.86,20.98,20.71,20.77,195688.0,20.86,20.98,20.71,20.77,195688.0
2020-05-11 09:40:00,20.78,20.86,20.75,20.79,90408.0,20.78,20.86,20.75,20.79,90408.0
2020-05-11 09:50:00,20.78,20.84,20.73,20.74,83036.0,20.78,20.84,20.73,20.74,83036.0
2020-05-11 10:00:00,20.73,20.78,20.73,20.75,78272.0,20.73,20.78,20.73,20.75,78272.0
2020-05-11 10:10:00,20.75,20.79,20.74,20.77,99416.0,20.75,20.79,20.74,20.77,99416.0
2020-05-11 10:20:00,20.77,20.78,20.75,20.76,108152.0,20.77,20.78,20.75,20.76,108152.0
2020-05-11 10:30:00,20.75,20.76,20.65,20.67,92900.0,20.75,20.76,20.65,20.67,92900.0
2020-05-11 10:40:00,20.66,20.67,20.62,20.67,190996.0,20.66,20.67,20.62,20.67,190996.0
2020-05-11 10:50:00,20.65,20.66,20.61,20.64,125992.0,20.65,20.66,20.61,20.64,125992.0
2020-05-11 11:00:00,20.65,20.65,20.58,20.6,84984.0,20.65,20.65,20.58,20.6,84984.0
2020-05-11 11:10:00,20.6,20.61,20.55,20.57,145780.0,20.6,20.61,20.55,20.57,145780.0
2020-05-11 11:20:00,20.58,20.66,20.58,20.63,69876.0,20.58,20.66,20.58,20.63,69876.0
2020-05-11 11:30:00,20.63,20.65,20.61,20.62,44668.0,20.63,20.65,20.61,20.62,44668.0
2020-05-11 11:40:00,20.62,20.68,20.62,20.66,42676.0,20.62,20.68,20.62,20.66,42676.0
2020-05-11 11:50:00,20.66,20.69,20.65,20.68,60440.0,20.66,20.69,20.65,20.68,60440.0
2020-05-11 12:00:00,20.68,20.7,20.66,20.68,52404.0,20.68,20.7,20.66,20.68,52404.0
2020-05-11 12:10:00,20.67,20.72,20.67,20.69,95476.0,20.67,20.72,20.67,20.69,95476.0
2020-05-11 12:20:00,20.69,20.74,20.69,20.74,101964.0,20.69,20.74,20.69,20.74,101964.0
2020-05-11 12:30:00,20.75,20.8,20.75,20.8,57852.0,20.75,20.8,20.75,20.8,57852.0
2020-05-11 12:40:00,20.8,20.8,20.78,20.78,69460.0,20.8,20.8,20.78,20.78,69460.0
2020-05-11 12:50:00,20.79,20.8,20.78,20.8,45644.0,20.79,20.8,20.78,20.8,45644.0
2020-05-11 13:00:00,20.79,20.82,20.77,20.82,51164.0,20.79,20.82,20.77,20.82,51164.0
2020-05-11 13:10:00,20.82,20.83,20.8,20.8,88828.0,20.82,20.83,20.8,20.8,88828.0
2020-05-11 13:20:00,20.8,20.83,20.79,20.82,89632.0,20.8,20.83,20.79,20.82,89632.0
2020-05-11 13:30:00,20.82,20.83,20.81,20.83,38104.0,20.82,20.83,20.81,20.83,38104.0
2020-05-11 13:40:00,20.83,20.83,20.78,20.8,37712.0,20.83,20.83,20.78,20.8,37712.0
2020-05-11 13:50:00,20.8,20.82,20.79,20.79,41580.0,20.8,20.82,20.79,20.79,41580.0
2020-05-11 14:00:00,20.79,20.8,20.74,20.75,54692.0,20.79,20.8,20.74,20.75,54692.0
2020-05-11 14:10:00,20.74,20.74,20.72,20.73,68684.0,20.74,20.74,20.72,20.73,68684.0
2020-05-11 14:20:00,20.73,20.74,20.7,20.7,125712.0,20.73,20.74,20.7,20.7,125712.0
2020-05-11 14:30:00,20.71,20.73,20.7,20.7,68396.0,20.71,20.73,20.7,20.7,68396.0
2020-05-11 14:40:00,20.7,20.72,20.68,20.71,411260.0,20.7,20.72,20.68,20.71,411260.0
2020-05-11 14:50:00,20.71,20.72,20.67,20.7,718092.0,20.71,20.72,20.67,20.7,718092.0
2020-05-11 15:00:00,20.71,20.81,20.71,20.8,56840.0,20.71,20.81,20.71,20.8,56840.0
2020-05-11 15:10:00,20.8,20.82,20.8,20.82,95200.0,20.8,20.82,20.8,20.82,95200.0
2020-05-11 15:20:00,20.82,20.82,20.78,20.8,94716.0,20.82,20.82,20.78,20.8,94716.0
2020-05-11 15:30:00,20.79,20.8,20.74,20.75,109788.0,20.79,20.8,20.74,20.75,109788.0
2020-05-11 15:40:00,20.75,20.78,20.73,20.73,84412.0,20.75,20.78,20.73,20.73,84412.0
2020-05-11 15:50:00,20.73,20.75,20.67,20.7,366196.0,20.73,20.75,20.67,20.7,366196.0
2020-05-12 09:30:00,20.75,21.11,20.7,20.81,149980.0,20.75,21.11,20.7,20.81,149980.0
2020-05-12 09:40:00,20.82,20.84,20.66,20.68,123168.0,20.82,20.84,20.66,20.68,123168.0
2020-05-12 09:50:00,20.68,20.71,20.58,20.66,121332.0,20.68,20.71,20.58,20.66,121332.0
2020-05-12 10:00:00,20.66,20.68,20.61,20.67,199584.0,20.66,20.68,20.61,20.67,199584.0
2020-05-12 10:10:00,20.68,20.78,20.66,20.77,49652.0,20.68,20.78,20.66,20.77,49652.0
2020-05-12 10:20:00,20.75,20.79,20.71,20.72,62224.0,20.75,20.79,20.71,20.72,62224.0
2020-05-12 10:30:00,20.73,20.88,20.72,20.88,122220.0,20.73,20.88,20.72,20.88,122220.0
2020-05-12 10:40:00,20.88,20.94,20.85,20.91,115100.0,20.88,20.94,20.85,20.91,115100.0
2020-05-12 10:50:00,20.9,20.99,20.89,20.95,144452.0,20.9,20.99,20.89,20.95,144452.0
2020-05-12 11:00:00,20.94,20.99,20.93,20.98,91964.0,20.94,20.99,20.93,20.98,91964.0
2020-05-12 11:10:00,20.98,20.98,20.93,20.98,71412.0,20.98,20.98,20.93,20.98,71412.0
2020-05-12 11:20:00,20.98,21.03,20.97,20.99,59544.0,20.98,21.03,20.97,20.99,59544.0
2020-05-12 11:30:00,21.0,21.04,20.98,20.98,106944.0,21.0,21.04,20.98,20.98,106944.0
2020-05-12 11:40:00,20.99,21.0,20.94,20.99,125112.0,20.99,21.0,20.94,20.99,125112.0
2020-05-12 11:50:00,20.99,21.05,20.98,21.03,128152.0,20.99,21.05,20.98,21.03,128152.0
2020-05-12 12:00:00,21.02,21.04,20.98,21.01,149212.0,21.02,21.04,20.98,21.01,149212.0
2020-05-12 12:10:00,21.01,21.01,20.95,21.0,87884.0,21.01,21.01,20.95,21.0,87884.0
2020-05-12 12:20:00,21.0,21.05,20.98,21.05,78480.0,21.0,21.05,20.98,21.05,78480.0
2020-05-12 12:30:00,21.04,21.08,21.02,21.07,82540.0,21.04,21.08,21.02,21.07,82540.0
2020-05-12 12:40:00,21.04,21.1,21.04,21.06,112572.0,21.04,21.1,21.04,21.06,112572.0
2020-05-12 12:50:00,21.05,21.07,21.0,21.06,111404.0,21.05,21.07,21.0,21.06,111404.0
2020-05-12 13:00:00,21.05,21.06,21.0,21.01,109416.0,21.05,21.06,21.0,21.01,109416.0
2020-05-12 13:10:00,21.0,21.03,20.97,21.0,115396.0,21.0,21.03,20.97,21.0,115396.0
2020-05-12 13:20:00,20.99,21.0,20.96,20.99,89896.0,20.99,21.0,20.96,20.99,89896.0
2020-05-12 13:30:00,20.98,21.02,20.97,20.97,60464.0,20.98,21.02,20.97,20.97,60464.0
2020-05-12 13:40:00,20.96,21.01,20.96,21.0,64656.0,20.96,21.01,20.96,21.0,64656.0
2020-05-12 13:50:00,21.0,21.05,20.99,21.04,53356.0,21.0,21.05,20.99,21.04,53356.0
2020-05-12 14:00:00,21.04,21.06,21.02,21.04,71544.0,21.04,21.06,21.02,21.04,71544.0
2020-05-12 14:10:00,21.04,21.05,20.97,20.99,104752.0,21.04,21.05,20.97,20.99,104752.0
2020-05-12 14:20:00,20.99,21.0,20.96,20.97,54548.0,20.99,21.0,20.96,20.97,54548.0
2020-05-12 14:30:00,20.95,20.97,20.92,20.94,67288.0,20.95,20.97,20.92,20.94,67288.0
2020-05-12 14:40:00,20.94,20.94,20.86,20.87,94052.0,20.94,20.94,20.86,20.87,94052.0
2020-05-12 14:50:00,20.87,20.95,20.87,20.95,105156.0,20.87,20.95,20.87,20.95,105156.0
2020-05-12 15:00:00,20.94,20.95,20.88,20.91,100444.0,20.94,20.95,20.88,20.91,100444.0
2020-05-12 15:10:00,20.9,20.92,20.88,20.9,155292.0,20.9,20.92,20.88,20.9,155292.0
2020-05-12 15:20:00,20.9,20.91,20.84,20.88,436356.0,20.9,20.91,20.84,20.88,436356.0
2020-05-12 15:30:00,20.88,20.9,20.82,20.84,199232.0,20.88,20.9,20.82,20.84,199232.0
2020-05-12 15:40:00,20.84,20.84,20.73,20.73,184788.0,20.84,20.84,20.73,20.73,184788.0
2020-05-12 15:50:00,20.72,20.74,20.63,20.63,696404.0,20.72,20.74,20.63,20.63,696404.0
2020-05-13 09:30:00,20.42,20.54,20.32,20.46,167188.0,20.42,20.54,20.32,20.46,167188.0
2020-05-13 09:40:00,20.47,20.53,20.37,20.41,52548.0,20.47,20.53,20.37,20.41,52548.0
2020-05-13 09:50:00,20.4,20.42,20.32,20.38,118180.0,20.4,20.42,20.32,20.38,118180.0
2020-05-13 10:00:00,20.38,20.48,20.38,20.43,84588.0,20.38,20.48,20.38,20.43,84588.0
2020-05-13 10:10:00,20.42,20.46,20.39,20.41,98080.0,20.42,20.46,20.39,20.41,98080.0
2020-05-13 10:20:00,20.41,20.5,20.4,20.5,97020.0,20.41,20.5,20.4,20.5,97020.0
2020-05-13 10:30:00,20.5,20.62,20.5,20.59,156784.0,20.5,20.62,20.5,20.59,156784.0
2020-05-13 10:40:00,20.59,20.62,20.5,20.51,119856.0,20.59,20.62,20.5,20.51,119856.0
2020-05-13 10:50:00,20.51,20.54,20.4,20.42,93840.0,20.51,20.54,20.4,20.42,93840.0
2020-05-13 11:00:00,20.42,20.44,20.33,20.4,121360.0,20.42,20.44,20.33,20.4,121360.0
2020-05-13 11:10:00,20.41,20.41,20.31,20.31,67868.0,20.41,20.41,20.31,20.31,67868.0
2020-05-13 11:20:00,20.3,20.32,20.17,20.24,87976.0,20.3,20.32,20.17,20.24,87976.0
2020-05-13 11:30:00,20.24,20.28,20.14,20.17,61784.0,20.24,20.28,20.14,20.17,61784.0
2020-05-13 11:40:00,20.17,20.17,20.04,20.06,76036.0,20.17,20.17,20.04,20.06,76036.0
2020-05-13 11:50:00,20.07,20.1,19.99,20.08,91308.0,20.07,20.1,19.99,20.08,91308.0
2020-05-13 12:00:00,20.08,20.13,20.0,20.03,100840.0,20.08,20.13,20.0,20.03,100840.0
2020-05-13 12:10:00,20.03,20.08,19.92,19.97,166540.0,20.03,20.08,19.92,19.97,166540.0
2020-05-13 12:20:00,19.98,20.06,19.98,20.05,181492.0,19.98,20.06,19.98,20.05,181492.0
2020-05-13 12:30:00,20.05,20.09,20.01,20.03,376712.0,20.05,20.09,20.01,20.03,376712.0
2020-05-13 12:40:00,20.04,20.04,19.98,20.01,356160.0,20.04,20.04,19.98,20.01,356160.0
2020-05-13 12:50:00,20.01,20.06,19.99,20.05,92392.0,20.01,20.06,19.99,20.05,92392.0
2020-05-13 13:00:00,20.05,20.05,19.89,19.92,57952.0,20.05,20.05,19.89,19.92,57952.0
2020-05-13 13:10:00,19.92,20.02,19.92,19.99,104288.0,19.92,20.02,19.92,19.99,104288.0
2020-05-13 13:20:00,19.99,20.01,19.96,20.0,56508.0,19.99,20.01,19.96,20.0,56508.0
2020-05-13 13:30:00,20.0,20.02,19.95,19.97,49600.0,20.0,20.02,19.95,19.97,49600.0
2020-05-13 13:40:00,19.97,20.0,19.93,20.0,48648.0,19.97,20.0,19.93,20.0,48648.0
2020-05-13 13:50:00,20.0,20.0,19.94,19.94,41628.0,20.0,20.0,19.94,19.94,41628.0
2020-05-13 14:00:00,19.93,20.0,19.91,20.0,48192.0,19.93,20.0,19.91,20.0,48192.0
2020-05-13 14:10:00,20.0,20.08,19.97,20.04,91156.0,20.0,20.08,19.97,20.04,91156.0
2020-05-13 14:20:00,20.03,20.06,19.95,19.96,93944.0,20.03,20.06,19.95,19.96,93944.0
2020-05-13 14:30:00,19.95,19.99,19.92,19.92,47800.0,19.95,19.99,19.92,19.92,47800.0
2020-05-13 14:40:00,19.93,19.93,19.83,19.88,118348.0,19.93,19.93,19.83,19.88,118348.0
2020-05-13 14:50:00,19.88,19.88,19.79,19.8,94084.0,19.88,19.88,19.79,19.8,94084.0
2020-05-13 15:00:00,19.81,19.93,19.81,19.86,115096.0,19.81,19.93,19.81,19.86,115096.0
2020-05-13 15:10:00,19.87,19.89,19.84,19.87,77204.0,19.87,19.89,19.84,19.87,77204.0
2020-05-13 15:20:00,19.87,19.89,19.79,19.86,96520.0,19.87,19.89,19.79,19.86,96520.0
2020-05-13 15:30:00,19.86,19.94,19.84,19.89,106288.0,19.86,19.94,19.84,19.89,106288.0
2020-05-13 15:40:00,19.9,19.92,19.83,19.9,192252.0,19.9,19.92,19.83,19.9,192252.0
2020-05-13 15:50:00,19.9,19.99,19.89,19.92,414008.0,19.9,19.99,19.89,19.92,414008.0
2020-05-14 09:30:00,19.71,19.78,19.58,19.66,162224.0,19.71,19.78,19.58,19.66,162224.0
2020-05-14 09:40:00,19.63,19.68,19.56,19.61,122828.0,19.63,19.68,19.56,19.61,122828.0
2020-05-14 09:50:00,19.61,19.62,19.43,19.49,191448.0,19.61,19.62,19.43,19.49,191448.0
2020-05-14 10:00:00,19.48,19.53,19.42,19.51,102028.0,19.48,19.53,19.42,19.51,102028.0
2020-05-14 10:10:00,19.51,19.55,19.49,19.54,104076.0,19.51,19.55,19.49,19.54,104076.0
2020-05-14 10:20:00,19.56,19.64,19.52,19.59,157468.0,19.56,19.64,19.52,19.59,157468.0
2020-05-14 10:30:00,19.58,19.82,19.58,19.79,195448.0,19.58,19.82,19.58,19.79,195448.0
2020-05-14 10:40:00,19.79,19.82,19.67,19.82,194068.0,19.79,19.82,19.67,19.82,194068.0
2020-05-14 10:50:00,19.83,19.88,19.78,19.83,264536.0,19.83,19.88,19.78,19.83,264536.0
2020-05-14 11:00:00,19.84,19.94,19.8,19.87,129060.0,19.84,19.94,19.8,19.87,129060.0
2020-05-14 11:10:00,19.86,19.93,19.86,19.86,82676.0,19.86,19.93,19.86,19.86,82676.0
2020-05-14 11:20:00,19.86,19.87,19.67,19.69,77040.0,19.86,19.87,19.67,19.69,77040.0
2020-05-14 11:30:00,19.7,19.81,19.65,19.65,167648.0,19.7,19.81,19.65,19.65,167648.0
2020-05-14 11:40:00,19.63,19.64,19.58,19.61,68424.0,19.63,19.64,19.58,19.61,68424.0
2020-05-14 11:50:00,19.62,19.72,19.59,19.64,75324.0,19.62,19.72,19.59,19.64,75324.0
2020-05-14 12:00:00,19.64,19.68,19.62,19.67,48400.0,19.64,19.68,19.62,19.67,48400.0
2020-05-14 12:10:00,19.68,19.71,19.62,19.68,78992.0,19.68,19.71,19.62,19.68,78992.0
2020-05-14 12:20:00,19.69,19.8,19.68,19.75,69400.0,19.69,19.8,19.68,19.75,69400.0
2020-05-14 12:30:00,19.76,19.8,19.75,19.76,71152.0,19.76,19.8,19.75,19.76,71152.0
2020-05-14 12:40:00,19.74,19.75,19.67,19.69,96268.0,19.74,19.75,19.67,19.69,96268.0
2020-05-14 12:50:00,19.7,19.85,19.68,19.8,129468.0,19.7,19.85,19.68,19.8,129468.0
2020-05-14 13:00:00,19.8,19.82,19.76,19.79,59920.0,19.8,19.82,19.76,19.79,59920.0
2020-05-14 13:10:00,19.78,19.85,19.78,19.85,74300.0,19.78,19.85,19.78,19.85,74300.0
2020-05-14 13:20:00,19.85,19.97,19.82,19.97,94516.0,19.85,19.97,19.82,19.97,94516.0
2020-05-14 13:30:00,19.96,20.0,19.93,19.93,101736.0,19.96,20.0,19.93,19.93,101736.0
2020-05-14 13:40:00,19.93,19.93,19.83,19.85,85312.0,19.93,19.93,19.83,19.85,85312.0
2020-05-14 13:50:00,19.85,19.86,19.77,19.78,138300.0,19.85,19.86,19.77,19.78,138300.0
2020-05-14 14:00:00,19.78,19.8,19.71,19.78,81300.0,19.78,19.8,19.71,19.78,81300.0
2020-05-14 14:10:00,19.78,19.85,19.78,19.81,110860.0,19.78,19.85,19.78,19.81,110860.0
2020-05-14 14:20:00,19.83,19.85,19.8,19.83,66316.0,19.83,19.85,19.8,19.83,66316.0
2020-05-14 14:30:00,19.83,19.84,19.74,19.75,137208.0,19.83,19.84,19.74,19.75,137208.0
2020-05-14 14:40:00,19.76,19.79,19.66,19.72,111464.0,19.76,19.79,19.66,19.72,111464.0
2020-05-14 14:50:00,19.71,19.84,19.67,19.82,173616.0,19.71,19.84,19.67,19.82,173616.0
2020-05-14 15:00:00,19.81,19.94,19.8,19.93,129712.0,19.81,19.94,19.8,19.93,129712.0
2020-05-14 15:10:00,19.93,19.94,19.89,19.93,91580.0,19.93,19.94,19.89,19.93,91580.0
2020-05-14 15:20:00,19.93,20.01,19.91,19.97,124416.0,19.93,20.01,19.91,19.97,124416.0
2020-05-14 15:30:00,19.98,19.99,19.92,19.94,114848.0,19.98,19.99,19.92,19.94,114848.0
2020-05-14 15:40:00,19.93,20.02,19.91,20.0,211216.0,19.93,20.02,19.91,20.0,211216.0
2020-05-14 15:50:00,20.02,20.11,20.01,20.07,568552.0,20.02,20.11,20.01,20.07,568552.0
2020-05-15 09:30:00,19.91,19.99,19.75,19.99,302480.0,19.91,19.99,19.75,19.99,302480.0
2020-05-15 09:40:00,20.02,20.08,19.92,20.03,150624.0,20.02,20.08,19.92,20.03,150624.0
2020-05-15 09:50:00,20.02,20.09,19.97,20.0,69688.0,20.02,20.09,19.97,20.0,69688.0
2020-05-15 10:00:00,20.03,20.05,19.94,19.99,87428.0,20.03,20.05,19.94,19.99,87428.0
2020-05-15 10:10:00,19.98,20.12,19.97,20.04,49792.0,19.98,20.12,19.97,20.04,49792.0
2020-05-15 10:20:00,20.03,20.09,19.98,20.0,107552.0,20.03,20.09,19.98,20.0,107552.0
2020-05-15 10:30:00,19.99,20.02,19.92,19.97,89840.0,19.99,20.02,19.92,19.97,89840.0
2020-05-15 10:40:00,19.97,20.0,19.95,19.95,53520.0,19.97,20.0,19.95,19.95,53520.0
2020-05-15 10:50:00,19.96,19.97,19.81,19.81,88368.0,19.96,19.97,19.81,19.81,88368.0
2020-05-15 11:00:00,19.82,19.82,19.73,19.77,177564.0,19.82,19.82,19.73,19.77,177564.0
2020-05-15 11:10:00,19.77,19.83,19.73,19.81,173060.0,19.77,19.83,19.73,19.81,173060.0
2020-05-15 11:20:00,19.81,19.87,19.81,19.83,201424.0,19.81,19.87,19.81,19.83,201424.0
2020-05-15 11:30:00,19.82,19.88,19.81,19.84,79828.0,19.82,19.88,19.81,19.84,79828.0
2020-05-15 11:40:00,19.85,19.86,19.81,19.84,84196.0,19.85,19.86,19.81,19.84,84196.0
2020-05-15 11:50:00,19.84,19.9,19.83,19.86,79828.0,19.84,19.9,19.83,19.86,79828.0
2020-05-15 12:00:00,19.87,19.95,19.86,19.94,64740.0,19.87,19.95,19.86,19.94,64740.0
2020-05-15 12:10:00,19.94,19.97,19.91,19.93,91420.0,19.94,19.97,19.91,19.93,91420.0
2020-05-15 12:20:00,19.95,19.98,19.94,19.97,56004.0,19.95,19.98,19.94,19.97,56004.0
2020-05-15 12:30:00,19.97,20.0,19.94,19.98,50680.0,19.97,20.0,19.94,19.98,50680.0
2020-05-15 12:40:00,19.98,20.02,19.96,19.97,61152.0,19.98,20.02,19.96,19.97,61152.0
2020-05-15 12:50:00,19.96,20.0,19.94,19.97,49704.0,19.96,20.0,19.94,19.97,49704.0
2020-05-15 13:00:00,19.97,20.0,19.96,19.99,43420.0,19.97,20.0,19.96,19.99,43420.0
2020-05-15 13:10:00,19.99,20.04,19.99,20.02,56828.0,19.99,20.04,19.99,20.02,56828.0
2020-05-15 13:20:00,20.02,20.05,20.0,20.04,45564.0,20.02,20.05,20.0,20.04,45564.0
2020-05-15 13:30:00,20.04,20.11,20.03,20.1,87372.0,20.04,20.11,20.03,20.1,87372.0
2020-05-15 13:40:00,20.11,20.11,20.05,20.05,40160.0,20.11,20.11,20.05,20.05,40160.0
2020-05-15 13:50:00,20.04,20.09,20.04,20.08,38092.0,20.04,20.09,20.04,20.08,38092.0
2020-05-15 14:00:00,20.08,20.12,20.07,20.07,55916.0,20.08,20.12,20.07,20.07,55916.0
2020-05-15 14:10:00,20.07,20.08,20.04,20.05,60380.0,20.07,20.08,20.04,20.05,60380.0
2020-05-15 14:20:00,20.06,20.1,20.04,20.09,57076.0,20.06,20.1,20.04,20.09,57076.0
2020-05-15 14:30:00,20.1,20.1,19.98,20.0,77112.0,20.1,20.1,19.98,20.0,77112.0
2020-05-15 14:40:00,20.0,20.0,19.96,19.98,73100.0,20.0,20.0,19.96,19.98,73100.0
2020-05-15 14:50:00,19.98,20.0,19.92,19.93,98384.0,19.98,20.0,19.92,19.93,98384.0
2020-05-15 15:00:00,19.93,20.0,19.92,19.96,87656.0,19.93,20.0,19.92,19.96,87656.0
2020-05-15 15:10:00,19.96,19.98,19.95,19.97,86412.0,19.96,19.98,19.95,19.97,86412.0
2020-05-15 15:20:00,19.98,20.0,19.96,19.99,125664.0,19.98,20.0,19.96,19.99,125664.0
2020-05-15 15:30:00,20.0,20.06,19.95,19.97,159140.0,20.0,20.06,19.95,19.97,159140.0
2020-05-15 15:40:00,19.98,20.02,19.94,20.01,175680.0,19.98,20.02,19.94,20.01,175680.0
2020-05-15 15:50:00,20.0,20.0,19.83,19.89,1559664.0,20.0,20.0,19.83,19.89,1559664.0
2020-05-18 09:30:00,20.37,20.58,20.35,20.55,427560.0,20.37,20.58,20.35,20.55,427560.0
2020-05-18 09:40:00,20.55,20.65,20.53,20.54,238852.0,20.55,20.65,20.53,20.54,238852.0
2020-05-18 09:50:00,20.54,20.63,20.48,20.56,231436.0,20.54,20.63,20.48,20.56,231436.0
2020-05-18 10:00:00,20.58,20.62,20.52,20.62,255992.0,20.58,20.62,20.52,20.62,255992.0
2020-05-18 10:10:00,20.62,20.66,20.49,20.52,280252.0,20.62,20.66,20.49,20.52,280252.0
2020-05-18 10:20:00,20.52,20.53,20.42,20.44,378056.0,20.52,20.53,20.42,20.44,378056.0
2020-05-18 10:30:00,20.43,20.55,20.39,20.54,177896.0,20.43,20.55,20.39,20.54,177896.0
2020-05-18 10:40:00,20.55,20.73,20.55,20.72,105932.0,20.55,20.73,20.55,20.72,105932.0
2020-05-18 10:50:00,20.72,20.79,20.72,20.75,69268.0,20.72,20.79,20.72,20.75,69268.0
2020-05-18 11:00:00,20.75,20.82,20.75,20.82,73576.0,20.75,20.82,20.75,20.82,73576.0
2020-05-18 11:10:00,20.82,20.96,20.81,20.96,93344.0,20.82,20.96,20.81,20.96,93344.0
2020-05-18 11:20:00,20.97,20.97,20.86,20.89,75712.0,20.97,20.97,20.86,20.89,75712.0
2020-05-18 11:30:00,20.89,20.94,20.84,20.88,133880.0,20.89,20.94,20.84,20.88,133880.0
2020-05-18 11:40:00,20.89,20.9,20.86,20.89,106144.0,20.89,20.9,20.86,20.89,106144.0
2020-05-18 11:50:00,20.89,20.9,20.83,20.88,105096.0,20.89,20.9,20.83,20.88,105096.0
2020-05-18 12:00:00,20.86,20.92,20.86,20.92,77600.0,20.86,20.92,20.86,20.92,77600.0
2020-05-18 12:10:00,20.91,20.95,20.86,20.93,136600.0,20.91,20.95,20.86,20.93,136600.0
2020-05-18 12:20:00,20.92,20.95,20.91,20.95,116112.0,20.92,20.95,20.91,20.95,116112.0
2020-05-18 12:30:00,20.95,20.98,20.92,20.92,85844.0,20.95,20.98,20.92,20.92,85844.0
2020-05-18 12:40:00,20.93,20.93,20.82,20.83,140108.0,20.93,20.93,20.82,20.83,140108.0
2020-05-18 12:50:00,20.84,20.88,20.82,20.86,107908.0,20.84,20.88,20.82,20.86,107908.0
2020-05-18 13:00:00,20.86,20.91,20.85,20.88,72564.0,20.86,20.91,20.85,20.88,72564.0
2020-05-18 13:10:00,20.88,20.95,20.88,20.94,69012.0,20.88,20.95,20.88,20.94,69012.0
2020-05-18 13:20:00,20.94,20.95,20.9,20.95,53760.0,20.94,20.95,20.9,20.95,53760.0
2020-05-18 13:30:00,20.96,20.96,20.93,20.94,57480.0,20.96,20.96,20.93,20.94,57480.0
2020-05-18 13:40:00,20.95,20.95,20.89,20.9,79312.0,20.95,20.95,20.89,20.9,79312.0
2020-05-18 13:50:00,20.9,20.9,20.86,20.9,74812.0,20.9,20.9,20.86,20.9,74812.0
2020-05-18 14:00:00,20.9,20.9,20.87,20.89,112804.0,20.9,20.9,20.87,20.89,112804.0
2020-05-18 14:10:00,20.89,20.9,20.84,20.84,97644.0,20.89,20.9,20.84,20.84,97644.0
2020-05-18 14:20:00,20.83,20.89,20.82,20.87,107932.0,20.83,20.89,20.82,20.87,107932.0
2020-05-18 14:30:00,20.86,20.9,20.85,20.88,85252.0,20.86,20.9,20.85,20.88,85252.0
2020-05-18 14:40:00,20.88,20.92,20.86,20.88,88916.0,20.88,20.92,20.86,20.88,88916.0
2020-05-18 14:50:00,20.88,20.93,20.84,20.92,100716.0,20.88,20.93,20.84,20.92,100716.0
2020-05-18 15:00:00,20.92,20.96,20.9,20.94,102088.0,20.92,20.96,20.9,20.94,102088.0
2020-05-18 15:10:00,20.93,20.96,20.85,20.89,139344.0,20.93,20.96,20.85,20.89,139344.0
2020-05-18 15:20:00,20.89,20.95,20.88,20.94,87632.0,20.89,20.95,20.88,20.94,87632.0
2020-05-18 15:30:00,20.95,21.02,20.94,21.0,161860.0,20.95,21.02,20.94,21.0,161860.0
2020-05-18 15:40:00,21.01,21.09,20.99,21.08,283876.0,21.01,21.09,20.99,21.08,283876.0
2020-05-18 15:50:00,21.09,21.09,20.98,20.99,718532.0,21.09,21.09,20.98,20.99,718532.0
2020-05-19 09:30:00,21.05,21.15,20.99,21.13,181412.0,21.05,21.15,20.99,21.13,181412.0
2020-05-19 09:40:00,21.11,21.2,21.0,21.01,105460.0,21.11,21.2,21.0,21.01,105460.0
2020-05-19 09:50:00,21.0,21.19,20.99,21.15,122188.0,21.0,21.19,20.99,21.15,122188.0
2020-05-19 10:00:00,21.15,21.36,21.15,21.35,188816.0,21.15,21.36,21.15,21.35,188816.0
2020-05-19 10:10:00,21.34,21.38,21.23,21.28,129960.0,21.34,21.38,21.23,21.28,129960.0
2020-05-19 10:20:00,21.28,21.34,21.25,21.31,104952.0,21.28,21.34,21.25,21.31,104952.0
2020-05-19 10:30:00,21.35,21.38,21.25,21.28,129360.0,21.35,21.38,21.25,21.28,129360.0
2020-05-19 10:40:00,21.28,21.33,21.24,21.33,91780.0,21.28,21.33,21.24,21.33,91780.0
2020-05-19 10:50:00,21.33,21.37,21.31,21.36,53308.0,21.33,21.37,21.31,21.36,53308.0
2020-05-19 11:00:00,21.37,21.43,21.35,21.38,139488.0,21.37,21.43,21.35,21.38,139488.0
2020-05-19 11:10:00,21.37,21.44,21.35,21.43,75500.0,21.37,21.44,21.35,21.43,75500.0
2020-05-19 11:20:00,21.43,21.53,21.41,21.51,183332.0,21.43,21.53,21.41,21.51,183332.0
2020-05-19 11:30:00,21.51,21.55,21.5,21.51,162444.0,21.51,21.55,21.5,21.51,162444.0
2020-05-19 11:40:00,21.51,21.54,21.47,21.47,244224.0,21.51,21.54,21.47,21.47,244224.0
2020-05-19 11:50:00,21.47,21.52,21.47,21.51,62416.0,21.47,21.52,21.47,21.51,62416.0
2020-05-19 12:00:00,21.52,21.53,21.45,21.48,79464.0,21.52,21.53,21.45,21.48,79464.0
2020-05-19 12:10:00,21.49,21.5,21.44,21.45,82272.0,21.49,21.5,21.44,21.45,82272.0
2020-05-19 12:20:00,21.45,21.5,21.42,21.43,163320.0,21.45,21.5,21.42,21.43,163320.0
2020-05-19 12:30:00,21.43,21.46,21.38,21.38,55040.0,21.43,21.46,21.38,21.38,55040.0
2020-05-19 12:40:00,21.38,21.42,21.37,21.42,69036.0,21.38,21.42,21.37,21.42,69036.0
2020-05-19 12:50:00,21.41,21.42,21.39,21.39,58812.0,21.41,21.42,21.39,21.39,58812.0
2020-05-19 13:00:00,21.39,21.42,21.35,21.38,73472.0,21.39,21.42,21.35,21.38,73472.0
2020-05-19 13:10:00,21.37,21.4,21.33,21.36,55876.0,21.37,21.4,21.33,21.36,55876.0
2020-05-19 13:20:00,21.36,21.37,21.35,21.35,36368.0,21.36,21.37,21.35,21.35,36368.0
2020-05-19 13:30:00,21.35,21.38,21.35,21.38,50248.0,21.35,21.38,21.35,21.38,50248.0
2020-05-19 13:40:00,21.38,21.42,21.37,21.39,33472.0,21.38,21.42,21.37,21.39,33472.0
2020-05-19 13:50:00,21.39,21.43,21.37,21.42,57692.0,21.39,21.43,21.37,21.42,57692.0
2020-05-19 14:00:00,21.42,21.43,21.33,21.35,106492.0,21.42,21.43,21.33,21.35,106492.0
2020-05-19 14:10:00,21.34,21.38,21.32,21.36,58532.0,21.34,21.38,21.32,21.36,58532.0
2020-05-19 14:20:00,21.37,21.41,21.36,21.37,77404.0,21.37,21.41,21.36,21.37,77404.0
2020-05-19 14:30:00,21.37,21.38,21.34,21.36,54876.0,21.37,21.38,21.34,21.36,54876.0
2020-05-19 14:40:00,21.36,21.38,21.35,21.36,170748.0,21.36,21.38,21.35,21.36,170748.0
2020-05-19 14:50:00,21.36,21.4,21.21,21.25,133048.0,21.36,21.4,21.21,21.25,133048.0
2020-05-19 15:00:00,21.24,21.27,21.2,21.25,113896.0,21.24,21.27,21.2,21.25,113896.0
2020-05-19 15:10:00,21.25,21.32,21.21,21.21,135908.0,21.25,21.32,21.21,21.21,135908.0
2020-05-19 15:20:00,21.21,21.25,21.18,21.19,196676.0,21.21,21.25,21.18,21.19,196676.0
2020-05-19 15:30:00,21.18,21.21,21.06,21.07,189632.0,21.18,21.21,21.06,21.07,189632.0
2020-05-19 15:40:00,21.08,21.12,21.05,21.07,443256.0,21.08,21.12,21.05,21.07,443256.0
2020-05-19 15:50:00,21.07,21.07,20.97,20.98,621660.0,21.07,21.07,20.97,20.98,621660.0
2020-05-20 09:30:00,21.18,21.36,21.18,21.36,206340.0,21.18,21.36,21.18,21.36,206340.0
2020-05-20 09:40:00,21.37,21.38,21.25,21.34,178300.0,21.37,21.38,21.25,21.34,178300.0
2020-05-20 09:50:00,21.34,21.39,21.29,21.33,208480.0,21.34,21.39,21.29,21.33,208480.0
2020-05-20 10:00:00,21.33,21.38,21.3,21.35,112488.0,21.33,21.38,21.3,21.35,112488.0
2020-05-20 10:10:00,21.37,21.49,21.35,21.47,122196.0,21.37,21.49,21.35,21.47,122196.0
2020-05-20 10:20:00,21.47,21.56,21.47,21.55,154136.0,21.47,21.56,21.47,21.55,154136.0
2020-05-20 10:30:00,21.54,21.65,21.54,21.65,156240.0,21.54,21.65,21.54,21.65,156240.0
2020-05-20 10:40:00,21.66,21.69,21.59,21.61,189080.0,21.66,21.69,21.59,21.61,189080.0
2020-05-20 10:50:00,21.61,21.63,21.56,21.61,77776.0,21.61,21.63,21.56,21.61,77776.0
2020-05-20 11:00:00,21.6,21.65,21.58,21.64,177544.0,21.6,21.65,21.58,21.64,177544.0
2020-05-20 11:10:00,21.63,21.66,21.6,21.65,56848.0,21.63,21.66,21.6,21.65,56848.0
2020-05-20 11:20:00,21.65,21.68,21.62,21.67,60348.0,21.65,21.68,21.62,21.67,60348.0
2020-05-20 11:30:00,21.68,21.75,21.67,21.71,104992.0,21.68,21.75,21.67,21.71,104992.0
2020-05-20 11:40:00,21.71,21.75,21.71,21.75,71640.0,21.71,21.75,21.71,21.75,71640.0
2020-05-20 11:50:00,21.75,21.75,21.7,21.74,137468.0,21.75,21.75,21.7,21.74,137468.0
2020-05-20 12:00:00,21.74,21.75,21.7,21.71,56192.0,21.74,21.75,21.7,21.71,56192.0
2020-05-20 12:10:00,21.7,21.71,21.64,21.67,155716.0,21.7,21.71,21.64,21.67,155716.0
2020-05-20 12:20:00,21.67,21.73,21.65,21.72,106468.0,21.67,21.73,21.65,21.72,106468.0
2020-05-20 12:30:00,21.71,21.75,21.69,21.71,93600.0,21.71,21.75,21.69,21.71,93600.0
2020-05-20 12:40:00,21.7,21.72,21.62,21.66,157188.0,21.7,21.72,21.62,21.66,157188.0
2020-05-20 12:50:00,21.66,21.7,21.61,21.7,90504.0,21.66,21.7,21.61,21.7,90504.0
2020-05-20 13:00:00,21.7,21.71,21.59,21.6,63540.0,21.7,21.71,21.59,21.6,63540.0
2020-05-20 13:10:00,21.6,21.64,21.58,21.63,103176.0,21.6,21.64,21.58,21.63,103176.0
2020-05-20 13:20:00,21.63,21.66,21.6,21.65,41844.0,21.63,21.66,21.6,21.65,41844.0
2020-05-20 13:30:00,21.65,21.66,21.61,21.64,46400.0,21.65,21.66,21.61,21.64,46400.0
2020-05-20 13:40:00,21.64,21.68,21.61,21.66,56844.0,21.64,21.68,21.61,21.66,56844.0
2020-05-20 13:50:00,21.66,21.66,21.59,21.64,113668.0,21.66,21.66,21.59,21.64,113668.0
2020-05-20 14:00:00,21.63,21.68,21.6,21.64,63128.0,21.63,21.68,21.6,21.64,63128.0
2020-05-20 14:10:00,21.64,21.66,21.61,21.63,128572.0,21.64,21.66,21.61,21.63,128572.0
2020-05-20 14:20:00,21.62,21.68,21.62,21.65,70436.0,21.62,21.68,21.62,21.65,70436.0
2020-05-20 14:30:00,21.64,21.7,21.64,21.67,70644.0,21.64,21.7,21.64,21.67,70644.0
2020-05-20 14:40:00,21.67,21.68,21.63,21.68,70976.0,21.67,21.68,21.63,21.68,70976.0
2020-05-20 14:50:00,21.68,21.74,21.68,21.73,102620.0,21.68,21.74,21.68,21.73,102620.0
2020-05-20 15:00:00,21.73,21.74,21.61,21.61,195720.0,21.73,21.74,21.61,21.61,195720.0
2020-05-20 15:10:00,21.61,21.64,21.58,21.61,206804.0,21.61,21.64,21.58,21.61,206804.0
2020-05-20 15:20:00,21.61,21.71,21.61,21.71,258664.0,21.61,21.71,21.61,21.71,258664.0
2020-05-20 15:30:00,21.71,21.74,21.66,21.73,473284.0,21.71,21.74,21.66,21.73,473284.0
2020-05-20 15:40:00,21.73,21.74,21.66,21.67,389172.0,21.73,21.74,21.66,21.67,389172.0
2020-05-20 15:50:00,21.67,21.69,21.64,21.68,990188.0,21.67,21.69,21.64,21.68,990188.0
2020-05-21 09:30:00,21.63,22.43,21.48,22.2,624020.0,21.63,22.43,21.48,22.2,624020.0
2020-05-21 09:40:00,22.2,22.32,22.09,22.14,452932.0,22.2,22.32,22.09,22.14,452932.0
2020-05-21 09:50:00,22.12,22.21,21.83,21.95,326020.0,22.12,22.21,21.83,21.95,326020.0
2020-05-21 10:00:00,21.97,22.16,21.85,22.03,267000.0,21.97,22.16,21.85,22.03,267000.0
2020-05-21 10:10:00,22.01,22.03,21.88,21.92,143708.0,22.01,22.03,21.88,21.92,143708.0
2020-05-21 10:20:00,21.92,21.98,21.71,21.73,156732.0,21.92,21.98,21.71,21.73,156732.0
2020-05-21 10:30:00,21.72,21.72,21.4,21.4,99732.0,21.72,21.72,21.4,21.4,99732.0
2020-05-21 10:40:00,21.41,21.63,21.41,21.55,118444.0,21.41,21.63,21.41,21.55,118444.0
2020-05-21 10:50:00,21.55,21.8,21.5,21.79,219176.0,21.55,21.8,21.5,21.79,219176.0
2020-05-21 11:00:00,21.79,21.86,21.74,21.81,143068.0,21.79,21.86,21.74,21.81,143068.0
2020-05-21 11:10:00,21.81,21.84,21.72,21.73,127068.0,21.81,21.84,21.72,21.73,127068.0
2020-05-21 11:20:00,21.75,21.8,21.67,21.74,105588.0,21.75,21.8,21.67,21.74,105588.0
2020-05-21 11:30:00,21.71,21.87,21.71,21.72,376252.0,21.71,21.87,21.71,21.72,376252.0
2020-05-21 11:40:00,21.72,21.87,21.72,21.75,165912.0,21.72,21.87,21.72,21.75,165912.0
2020-05-21 11:50:00,21.75,21.84,21.74,21.79,192928.0,21.75,21.84,21.74,21.79,192928.0
2020-05-21 12:00:00,21.79,21.89,21.77,21.88,102104.0,21.79,21.89,21.77,21.88,102104.0
2020-05-21 12:10:00,21.88,21.88,21.74,21.8,171204.0,21.88,21.88,21.74,21.8,171204.0
2020-05-21 12:20:00,21.8,21.8,21.68,21.75,159252.0,21.8,21.8,21.68,21.75,159252.0
2020-05-21 12:30:00,21.75,21.77,21.65,21.65,114276.0,21.75,21.77,21.65,21.65,114276.0
2020-05-21 12:40:00,21.66,21.77,21.66,21.74,59104.0,21.66,21.77,21.66,21.74,59104.0
2020-05-21 12:50:00,21.73,21.78,21.73,21.74,83392.0,21.73,21.78,21.73,21.74,83392.0
2020-05-21 13:00:00,21.75,21.78,21.72,21.77,119128.0,21.75,21.78,21.72,21.77,119128.0
2020-05-21 13:10:00,21.77,21.81,21.74,21.75,66512.0,21.77,21.81,21.74,21.75,66512.0
2020-05-21 13:20:00,21.74,21.76,21.71,21.73,78040.0,21.74,21.76,21.71,21.73,78040.0
2020-05-21 13:30:00,21.73,21.78,21.71,21.75,114672.0,21.73,21.78,21.71,21.75,114672.0
2020-05-21 13:40:00,21.75,21.76,21.73,21.75,52828.0,21.75,21.76,21.73,21.75,52828.0
2020-05-21 13:50:00,21.75,21.75,21.7,21.71,68976.0,21.75,21.75,21.7,21.71,68976.0
2020-05-21 14:00:00,21.7,21.72,21.54,21.54,115804.0,21.7,21.72,21.54,21.54,115804.0
2020-05-21 14:10:00,21.54,21.66,21.54,21.63,171700.0,21.54,21.66,21.54,21.63,171700.0
2020-05-21 14:20:00,21.63,21.68,21.62,21.68,157160.0,21.63,21.68,21.62,21.68,157160.0
2020-05-21 14:30:00,21.69,21.7,21.61,21.65,187892.0,21.69,21.7,21.61,21.65,187892.0
2020-05-21 14:40:00,21.65,21.67,21.52,21.52,219984.0,21.65,21.67,21.52,21.52,219984.0
2020-05-21 14:50:00,21.52,21.6,21.52,21.56,173620.0,21.52,21.6,21.52,21.56,173620.0
2020-05-21 15:00:00,21.57,21.6,21.52,21.56,136456.0,21.57,21.6,21.52,21.56,136456.0
2020-05-21 15:10:00,21.56,21.56,21.46,21.51,156868.0,21.56,21.56,21.46,21.51,156868.0
2020-05-21 15:20:00,21.51,21.53,21.45,21.5,202352.0,21.51,21.53,21.45,21.5,202352.0
2020-05-21 15:30:00,21.5,21.62,21.5,21.62,293508.0,21.5,21.62,21.5,21.62,293508.0
2020-05-21 15:40:00,21.62,21.68,21.55,21.55,415020.0,21.62,21.68,21.55,21.55,415020.0
2020-05-21 15:50:00,21.56,21.63,21.51,21.57,864744.0,21.56,21.63,21.51,21.57,864744.0
2020-05-22 09:30:00,21.45,21.93,21.36,21.41,190752.0,21.45,21.93,21.36,21.41,190752.0
2020-05-22 09:40:00,21.43,21.52,21.36,21.5,103908.0,21.43,21.52,21.36,21.5,103908.0
2020-05-22 09:50:00,21.52,21.62,21.48,21.57,332608.0,21.52,21.62,21.48,21.57,332608.0
2020-05-22 10:00:00,21.57,21.57,21.42,21.43,108412.0,21.57,21.57,21.42,21.43,108412.0
2020-05-22 10:10:00,21.43,21.56,21.4,21.56,155364.0,21.43,21.56,21.4,21.56,155364.0
2020-05-22 10:20:00,21.56,21.59,21.52,21.59,69832.0,21.56,21.59,21.52,21.59,69832.0
2020-05-22 10:30:00,21.6,21.6,21.49,21.54,91896.0,21.6,21.6,21.49,21.54,91896.0
2020-05-22 10:40:00,21.54,21.56,21.5,21.5,50548.0,21.54,21.56,21.5,21.5,50548.0
2020-05-22 10:50:00,21.5,21.56,21.49,21.54,122728.0,21.5,21.56,21.49,21.54,122728.0
2020-05-22 11:00:00,21.55,21.57,21.5,21.56,94668.0,21.55,21.57,21.5,21.56,94668.0
2020-05-22 11:10:00,21.55,21.57,21.5,21.55,229060.0,21.55,21.57,21.5,21.55,229060.0
2020-05-22 11:20:00,21.56,21.57,21.5,21.53,87432.0,21.56,21.57,21.5,21.53,87432.0
2020-05-22 11:30:00,21.53,21.59,21.5,21.58,53896.0,21.53,21.59,21.5,21.58,53896.0
2020-05-22 11:40:00,21.58,21.59,21.55,21.57,262296.0,21.58,21.59,21.55,21.57,262296.0
2020-05-22 11:50:00,21.57,21.58,21.55,21.56,266668.0,21.57,21.58,21.55,21.56,266668.0
2020-05-22 12:00:00,21.57,21.57,21.46,21.47,152680.0,21.57,21.57,21.46,21.47,152680.0
2020-05-22 12:10:00,21.48,21.5,21.39,21.4,94340.0,21.48,21.5,21.39,21.4,94340.0
2020-05-22 12:20:00,21.41,21.44,21.36,21.44,92520.0,21.41,21.44,21.36,21.44,92520.0
2020-05-22 12:30:00,21.45,21.52,21.45,21.5,52480.0,21.45,21.52,21.45,21.5,52480.0
2020-05-22 12:40:00,21.52,21.56,21.52,21.54,64452.0,21.52,21.56,21.52,21.54,64452.0
2020-05-22 12:50:00,21.54,21.61,21.52,21.6,104184.0,21.54,21.61,21.52,21.6,104184.0
2020-05-22 13:00:00,21.6,21.65,21.59,21.6,40912.0,21.6,21.65,21.59,21.6,40912.0
2020-05-22 13:10:00,21.61,21.68,21.59,21.61,102044.0,21.61,21.68,21.59,21.61,102044.0
2020-05-22 13:20:00,21.62,21.69,21.62,21.65,76752.0,21.62,21.69,21.62,21.65,76752.0
2020-05-22 13:30:00,21.65,21.66,21.56,21.58,153924.0,21.65,21.66,21.56,21.58,153924.0
2020-05-22 13:40:00,21.58,21.58,21.54,21.54,51240.0,21.58,21.58,21.54,21.54,51240.0
2020-05-22 13:50:00,21.54,21.57,21.53,21.56,57388.0,21.54,21.57,21.53,21.56,57388.0
2020-05-22 14:00:00,21.57,21.66,21.55,21.66,50556.0,21.57,21.66,21.55,21.66,50556.0
2020-05-22 14:10:00,21.66,21.66,21.63,21.65,27176.0,21.66,21.66,21.63,21.65,27176.0
2020-05-22 14:20:00,21.65,21.7,21.65,21.68,59068.0,21.65,21.7,21.65,21.68,59068.0
2020-05-22 14:30:00,21.68,21.71,21.64,21.69,105828.0,21.68,21.71,21.64,21.69,105828.0
2020-05-22 14:40:00,21.68,21.68,21.59,21.63,237680.0,21.68,21.68,21.59,21.63,237680.0
2020-05-22 14:50:00,21.63,21.66,21.6,21.65,180192.0,21.63,21.66,21.6,21.65,180192.0
2020-05-22 15:00:00,21.65,21.65,21.59,21.61,71240.0,21.65,21.65,21.59,21.61,71240.0
2020-05-22 15:10:00,21.61,21.61,21.55,21.55,42252.0,21.61,21.61,21.55,21.55,42252.0
2020-05-22 15:20:00,21.56,21.58,21.52,21.55,45508.0,21.56,21.58,21.52,21.55,45508.0
2020-05-22 15:30:00,21.55,21.58,21.55,21.57,55408.0,21.55,21.58,21.55,21.57,55408.0
2020-05-22 15:40:00,21.57,21.6,21.54,21.59,70368.0,21.57,21.6,21.54,21.59,70368.0
2020-05-22 15:50:00,21.6,21.61,21.56,21.58,342732.0,21.6,21.61,21.56,21.58,342732.0
2020-05-26 09:30:00,22.27,22.41,22.06,22.07,295348.0,22.27,22.41,22.06,22.07,295348.0
2020-05-26 09:40:00,22.07,22.18,22.04,22.16,105352.0,22.07,22.18,22.04,22.16,105352.0
2020-05-26 09:50:00,22.15,22.18,21.99,22.0,146916.0,22.15,22.18,21.99,22.0,146916.0
2020-05-26 10:00:00,22.0,22.06,21.99,22.01,72848.0,22.0,22.06,21.99,22.01,72848.0
2020-05-26 10:10:00,22.0,22.07,21.97,22.07,138468.0,22.0,22.07,21.97,22.07,138468.0
2020-05-26 10:20:00,22.07,22.15,22.07,22.15,51072.0,22.07,22.15,22.07,22.15,51072.0
2020-05-26 10:30:00,22.17,22.24,22.15,22.24,48208.0,22.17,22.24,22.15,22.24,48208.0
2020-05-26 10:40:00,22.24,22.25,22.2,22.25,124960.0,22.24,22.25,22.2,22.25,124960.0
2020-05-26 10:50:00,22.25,22.32,22.22,22.23,144432.0,22.25,22.32,22.22,22.23,144432.0
2020-05-26 11:00:00,22.23,22.26,22.22,22.22,290496.0,22.23,22.26,22.22,22.22,290496.0
2020-05-26 11:10:00,22.21,22.25,22.18,22.23,105452.0,22.21,22.25,22.18,22.23,105452.0
2020-05-26 11:20:00,22.22,22.26,22.16,22.18,83288.0,22.22,22.26,22.16,22.18,83288.0
2020-05-26 11:30:00,22.18,22.18,22.12,22.15,47348.0,22.18,22.18,22.12,22.15,47348.0
2020-05-26 11:40:00,22.15,22.15,22.08,22.09,47828.0,22.15,22.15,22.08,22.09,47828.0
2020-05-26 11:50:00,22.1,22.15,22.1,22.14,47564.0,22.1,22.15,22.1,22.14,47564.0
2020-05-26 12:00:00,22.15,22.16,22.1,22.15,48632.0,22.15,22.16,22.1,22.15,48632.0
2020-05-26 12:10:00,22.15,22.19,22.15,22.17,86504.0,22.15,22.19,22.15,22.17,86504.0
2020-05-26 12:20:00,22.16,22.25,22.15,22.24,275632.0,22.16,22.25,22.15,22.24,275632.0
2020-05-26 12:30:00,22.24,22.29,22.22,22.29,60792.0,22.24,22.29,22.22,22.29,60792.0
2020-05-26 12:40:00,22.29,22.29,22.23,22.25,60112.0,22.29,22.29,22.23,22.25,60112.0
2020-05-26 12:50:00,22.26,22.28,22.22,22.26,92364.0,22.26,22.28,22.22,22.26,92364.0
2020-05-26 13:00:00,22.27,22.28,22.24,22.25,59468.0,22.27,22.28,22.24,22.25,59468.0
2020-05-26 13:10:00,22.25,22.27,22.24,22.25,52996.0,22.25,22.27,22.24,22.25,52996.0
2020-05-26 13:20:00,22.25,22.26,22.23,22.23,43824.0,22.25,22.26,22.23,22.23,43824.0
2020-05-26 13:30:00,22.23,22.26,22.22,22.26,73668.0,22.23,22.26,22.22,22.26,73668.0
2020-05-26 13:40:00,22.25,22.26,22.24,22.25,76940.0,22.25,22.26,22.24,22.25,76940.0
2020-05-26 13:50:00,22.25,22.32,22.24,22.29,127432.0,22.25,22.32,22.24,22.29,127432.0
2020-05-26 14:00:00,22.29,22.3,22.25,22.25,49044.0,22.29,22.3,22.25,22.25,49044.0
2020-05-26 14:10:00,22.26,22.26,22.22,22.25,67316.0,22.26,22.26,22.22,22.25,67316.0
2020-05-26 14:20:00,22.25,22.3,22.25,22.28,68800.0,22.25,22.3,22.25,22.28,68800.0
2020-05-26 14:30:00,22.28,22.28,22.24,22.28,53124.0,22.28,22.28,22.24,22.28,53124.0
2020-05-26 14:40:00,22.27,22.27,22.21,22.23,60360.0,22.27,22.27,22.21,22.23,60360.0
2020-05-26 14:50:00,22.23,22.24,22.21,22.24,72300.0,22.23,22.24,22.21,22.24,72300.0
2020-05-26 15:00:00,22.24,22.24,22.16,22.17,67428.0,22.24,22.24,22.16,22.17,67428.0
2020-05-26 15:10:00,22.17,22.21,22.16,22.17,79612.0,22.17,22.21,22.16,22.17,79612.0
2020-05-26 15:20:00,22.18,22.22,22.16,22.16,92608.0,22.18,22.22,22.16,22.16,92608.0
2020-05-26 15:30:00,22.17,22.17,22.07,22.13,173756.0,22.17,22.17,22.07,22.13,173756.0
2020-05-26 15:40:00,22.13,22.13,22.03,22.05,139932.0,22.13,22.13,22.03,22.05,139932.0
2020-05-26 15:50:00,22.06,22.1,22.05,22.07,463820.0,22.06,22.1,22.05,22.07,463820.0
2020-05-27 09:30:00,22.14,22.4,22.14,22.23,206296.0,22.14,22.4,22.14,22.23,206296.0
2020-05-27 09:40:00,22.23,22.33,22.14,22.16,168096.0,22.23,22.33,22.14,22.16,168096.0
2020-05-27 09:50:00,22.17,22.19,22.08,22.13,286344.0,22.17,22.19,22.08,22.13,286344.0
2020-05-27 10:00:00,22.13,22.14,22.02,22.02,146228.0,22.13,22.14,22.02,22.02,146228.0
2020-05-27 10:10:00,22.02,22.08,21.99,22.06,121636.0,22.02,22.08,21.99,22.06,121636.0
2020-05-27 10:20:00,22.07,22.07,21.97,22.04,119084.0,22.07,22.07,21.97,22.04,119084.0
2020-05-27 10:30:00,22.05,22.05,21.9,21.92,139520.0,22.05,22.05,21.9,21.92,139520.0
2020-05-27 10:40:00,21.89,21.89,21.73,21.75,117864.0,21.89,21.89,21.73,21.75,117864.0
2020-05-27 10:50:00,21.75,21.89,21.74,21.89,116508.0,21.75,21.89,21.74,21.89,116508.0
2020-05-27 11:00:00,21.88,21.93,21.83,21.9,114840.0,21.88,21.93,21.83,21.9,114840.0
2020-05-27 11:10:00,21.89,21.95,21.86,21.95,133856.0,21.89,21.95,21.86,21.95,133856.0
2020-05-27 11:20:00,21.95,21.95,21.83,21.85,113296.0,21.95,21.95,21.83,21.85,113296.0
2020-05-27 11:30:00,21.86,21.92,21.73,21.78,157280.0,21.86,21.92,21.73,21.78,157280.0
2020-05-27 11:40:00,21.78,21.85,21.75,21.84,73496.0,21.78,21.85,21.75,21.84,73496.0
2020-05-27 11:50:00,21.84,21.85,21.8,21.81,64028.0,21.84,21.85,21.8,21.81,64028.0
2020-05-27 12:00:00,21.81,21.92,21.8,21.92,90604.0,21.81,21.92,21.8,21.92,90604.0
2020-05-27 12:10:00,21.92,21.99,21.91,21.96,100944.0,21.92,21.99,21.91,21.96,100944.0
2020-05-27 12:20:00,21.95,21.95,21.9,21.9,101336.0,21.95,21.95,21.9,21.9,101336.0
2020-05-27 12:30:00,21.91,21.96,21.9,21.95,71172.0,21.91,21.96,21.9,21.95,71172.0
2020-05-27 12:40:00,21.94,22.02,21.94,22.0,96456.0,21.94,22.02,21.94,22.0,96456.0
2020-05-27 12:50:00,21.99,22.0,21.98,22.0,53876.0,21.99,22.0,21.98,22.0,53876.0
2020-05-27 13:00:00,21.99,22.03,21.94,22.0,54420.0,21.99,22.03,21.94,22.0,54420.0
2020-05-27 13:10:00,22.01,22.04,22.0,22.03,56756.0,22.01,22.04,22.0,22.03,56756.0
2020-05-27 13:20:00,22.03,22.05,21.99,22.0,64168.0,22.03,22.05,21.99,22.0,64168.0
2020-05-27 13:30:00,21.98,22.0,21.93,22.0,28552.0,21.98,22.0,21.93,22.0,28552.0
2020-05-27 13:40:00,22.01,22.03,21.98,22.03,45824.0,22.01,22.03,21.98,22.03,45824.0
2020-05-27 13:50:00,22.03,22.07,22.01,22.05,50040.0,22.03,22.07,22.01,22.05,50040.0
2020-05-27 14:00:00,22.04,22.09,22.0,22.0,168676.0,22.04,22.09,22.0,22.0,168676.0
2020-05-27 14:10:00,22.0,22.04,21.99,22.03,197252.0,22.0,22.04,21.99,22.03,197252.0
2020-05-27 14:20:00,22.03,22.07,22.0,22.04,390600.0,22.03,22.07,22.0,22.04,390600.0
2020-05-27 14:30:00,22.04,22.05,21.98,21.99,155192.0,22.04,22.05,21.98,21.99,155192.0
2020-05-27 14:40:00,21.99,22.0,21.97,22.0,85164.0,21.99,22.0,21.97,22.0,85164.0
2020-05-27 14:50:00,22.0,22.05,21.99,22.04,59148.0,22.0,22.05,21.99,22.04,59148.0
2020-05-27 15:00:00,22.05,22.06,22.02,22.04,65604.0,22.05,22.06,22.02,22.04,65604.0
2020-05-27 15:10:00,22.05,22.07,22.03,22.07,52004.0,22.05,22.07,22.03,22.07,52004.0
2020-05-27 15:20:00,22.07,22.1,22.04,22.08,65516.0,22.07,22.1,22.04,22.08,65516.0
2020-05-27 15:30:00,22.08,22.08,22.0,22.03,179268.0,22.08,22.08,22.0,22.03,179268.0
2020-05-27 15:40:00,22.03,22.13,22.03,22.11,153288.0,22.03,22.13,22.03,22.11,153288.0
2020-05-27 15:50:00,22.11,22.18,22.1,22.1,518604.0,22.11,22.18,22.1,22.1,518604.0
2020-05-28 09:30:00,22.23,22.27,22.06,22.07,97800.0,22.23,22.27,22.06,22.07,97800.0
2020-05-28 09:40:00,22.07,22.11,22.01,22.06,205064.0,22.07,22.11,22.01,22.06,205064.0
2020-05-28 09:50:00,22.06,22.15,22.03,22.11,92900.0,22.06,22.15,22.03,22.11,92900.0
2020-05-28 10:00:00,22.1,22.24,22.08,22.23,52728.0,22.1,22.24,22.08,22.23,52728.0
2020-05-28 10:10:00,22.23,22.27,22.22,22.27,62056.0,22.23,22.27,22.22,22.27,62056.0
2020-05-28 10:20:00,22.28,22.37,22.25,22.29,95740.0,22.28,22.37,22.25,22.29,95740.0
2020-05-28 10:30:00,22.3,22.32,22.22,22.32,56696.0,22.3,22.32,22.22,22.32,56696.0
2020-05-28 10:40:00,22.33,22.39,22.32,22.37,60472.0,22.33,22.39,22.32,22.37,60472.0
2020-05-28 10:50:00,22.38,22.43,22.36,22.42,54280.0,22.38,22.43,22.36,22.42,54280.0
2020-05-28 11:00:00,22.42,22.44,22.33,22.42,111224.0,22.42,22.44,22.33,22.42,111224.0
2020-05-28 11:10:00,22.41,22.51,22.41,22.51,159272.0,22.41,22.51,22.41,22.51,159272.0
2020-05-28 11:20:00,22.52,22.55,22.48,22.55,90116.0,22.52,22.55,22.48,22.55,90116.0
2020-05-28 11:30:00,22.55,22.56,22.49,22.53,39160.0,22.55,22.56,22.49,22.53,39160.0
2020-05-28 11:40:00,22.52,22.59,22.51,22.59,50244.0,22.52,22.59,22.51,22.59,50244.0
2020-05-28 11:50:00,22.59,22.68,22.58,22.67,100684.0,22.59,22.68,22.58,22.67,100684.0
2020-05-28 12:00:00,22.66,22.69,22.64,22.64,100772.0,22.66,22.69,22.64,22.64,100772.0
2020-05-28 12:10:00,22.64,22.64,22.58,22.58,52736.0,22.64,22.64,22.58,22.58,52736.0
2020-05-28 12:20:00,22.57,22.58,22.5,22.51,110828.0,22.57,22.58,22.5,22.51,110828.0
2020-05-28 12:30:00,22.51,22.58,22.49,22.58,50828.0,22.51,22.58,22.49,22.58,50828.0
2020-05-28 12:40:00,22.57,22.6,22.56,22.58,42532.0,22.57,22.6,22.56,22.58,42532.0
2020-05-28 12:50:00,22.57,22.62,22.57,22.58,30224.0,22.57,22.62,22.57,22.58,30224.0
2020-05-28 13:00:00,22.59,22.62,22.58,22.6,27732.0,22.59,22.62,22.58,22.6,27732.0
2020-05-28 13:10:00,22.59,22.62,22.59,22.59,31700.0,22.59,22.62,22.59,22.59,31700.0
2020-05-28 13:20:00,22.6,22.61,22.56,22.59,30156.0,22.6,22.61,22.56,22.59,30156.0
2020-05-28 13:30:00,22.59,22.59,22.54,22.54,30316.0,22.59,22.59,22.54,22.54,30316.0
2020-05-28 13:40:00,22.54,22.57,22.49,22.5,99556.0,22.54,22.57,22.49,22.5,99556.0
2020-05-28 13:50:00,22.49,22.49,22.43,22.46,103556.0,22.49,22.49,22.43,22.46,103556.0
2020-05-28 14:00:00,22.46,22.48,22.42,22.43,45548.0,22.46,22.48,22.42,22.43,45548.0
2020-05-28 14:10:00,22.41,22.47,22.4,22.45,34096.0,22.41,22.47,22.4,22.45,34096.0
2020-05-28 14:20:00,22.46,22.49,22.4,22.41,76736.0,22.46,22.49,22.4,22.41,76736.0
2020-05-28 14:30:00,22.42,22.44,22.37,22.37,97484.0,22.42,22.44,22.37,22.37,97484.0
2020-05-28 14:40:00,22.37,22.39,22.32,22.32,95276.0,22.37,22.39,22.32,22.32,95276.0
2020-05-28 14:50:00,22.32,22.4,22.29,22.38,283480.0,22.32,22.4,22.29,22.38,283480.0
2020-05-28 15:00:00,22.36,22.49,22.35,22.46,66384.0,22.36,22.49,22.35,22.46,66384.0
2020-05-28 15:10:00,22.45,22.52,22.4,22.4,65020.0,22.45,22.52,22.4,22.4,65020.0
2020-05-28 15:20:00,22.4,22.47,22.38,22.39,53960.0,22.4,22.47,22.38,22.39,53960.0
2020-05-28 15:30:00,22.4,22.45,22.36,22.42,75668.0,22.4,22.45,22.36,22.42,75668.0
2020-05-28 15:40:00,22.42,22.43,22.3,22.3,102564.0,22.42,22.43,22.3,22.3,102564.0
2020-05-28 15:50:00,22.3,22.34,22.22,22.28,414436.0,22.3,22.34,22.22,22.28,414436.0
2020-05-29 09:30:00,22.36,22.39,22.17,22.39,121120.0,22.36,22.39,22.17,22.39,121120.0
2020-05-29 09:40:00,22.38,22.42,22.2,22.32,151800.0,22.38,22.42,22.2,22.32,151800.0
2020-05-29 09:50:00,22.31,22.34,22.18,22.22,46520.0,22.31,22.34,22.18,22.22,46520.0
2020-05-29 10:00:00,22.23,22.34,22.21,22.22,55456.0,22.23,22.34,22.21,22.22,55456.0
2020-05-29 10:10:00,22.23,22.35,22.22,22.32,61636.0,22.23,22.35,22.22,22.32,61636.0
2020-05-29 10:20:00,22.3,22.32,22.2,22.24,59428.0,22.3,22.32,22.2,22.24,59428.0
2020-05-29 10:30:00,22.28,22.29,22.19,22.28,58508.0,22.28,22.29,22.19,22.28,58508.0
2020-05-29 10:40:00,22.29,22.31,22.22,22.22,31840.0,22.29,22.31,22.22,22.22,31840.0
2020-05-29 10:50:00,22.23,22.28,22.18,22.26,28056.0,22.23,22.28,22.18,22.26,28056.0
2020-05-29 11:00:00,22.27,22.29,22.16,22.21,38424.0,22.27,22.29,22.16,22.21,38424.0
2020-05-29 11:10:00,22.23,22.3,22.22,22.23,64508.0,22.23,22.3,22.22,22.23,64508.0
2020-05-29 11:20:00,22.25,22.26,22.22,22.23,47260.0,22.25,22.26,22.22,22.23,47260.0
2020-05-29 11:30:00,22.23,22.27,22.2,22.25,37020.0,22.23,22.27,22.2,22.25,37020.0
2020-05-29 11:40:00,22.25,22.27,22.21,22.27,115628.0,22.25,22.27,22.21,22.27,115628.0
2020-05-29 11:50:00,22.26,22.26,22.2,22.2,43520.0,22.26,22.26,22.2,22.2,43520.0
2020-05-29 12:00:00,22.2,22.27,22.2,22.22,43752.0,22.2,22.27,22.2,22.22,43752.0
2020-05-29 12:10:00,22.23,22.23,22.16,22.16,27452.0,22.23,22.23,22.16,22.16,27452.0
2020-05-29 12:20:00,22.16,22.22,22.16,22.22,35756.0,22.16,22.22,22.16,22.22,35756.0
2020-05-29 12:30:00,22.21,22.21,22.16,22.2,71396.0,22.21,22.21,22.16,22.2,71396.0
2020-05-29 12:40:00,22.18,22.2,22.16,22.17,50492.0,22.18,22.2,22.16,22.17,50492.0
2020-05-29 12:50:00,22.16,22.27,22.11,22.23,88192.0,22.16,22.27,22.11,22.23,88192.0
2020-05-29 13:00:00,22.23,22.24,22.18,22.19,41104.0,22.23,22.24,22.18,22.19,41104.0
2020-05-29 13:10:00,22.2,22.25,22.17,22.18,43544.0,22.2,22.25,22.17,22.18,43544.0
2020-05-29 13:20:00,22.18,22.19,22.16,22.16,44792.0,22.18,22.19,22.16,22.16,44792.0
2020-05-29 13:30:00,22.15,22.18,22.11,22.12,38464.0,22.15,22.18,22.11,22.12,38464.0
2020-05-29 13:40:00,22.11,22.13,22.08,22.09,32184.0,22.11,22.13,22.08,22.09,32184.0
2020-05-29 13:50:00,22.09,22.15,22.08,22.14,48364.0,22.09,22.15,22.08,22.14,48364.0
2020-05-29 14:00:00,22.14,22.24,22.11,22.24,164040.0,22.14,22.24,22.11,22.24,164040.0
2020-05-29 14:10:00,22.23,22.27,22.19,22.22,91792.0,22.23,22.27,22.19,22.22,91792.0
2020-05-29 14:20:00,22.24,22.28,22.22,22.25,67476.0,22.24,22.28,22.22,22.25,67476.0
2020-05-29 14:30:00,22.25,22.27,22.21,22.22,106608.0,22.25,22.27,22.21,22.22,106608.0
2020-05-29 14:40:00,22.22,22.28,22.18,22.19,164772.0,22.22,22.28,22.18,22.19,164772.0
2020-05-29 14:50:00,22.19,22.32,22.07,22.32,274184.0,22.19,22.32,22.07,22.32,274184.0
2020-05-29 15:00:00,22.32,22.45,22.31,22.33,367016.0,22.32,22.45,22.31,22.33,367016.0
2020-05-29 15:10:00,22.33,22.34,22.26,22.29,156336.0,22.33,22.34,22.26,22.29,156336.0
2020-05-29 15:20:00,22.3,22.34,22.28,22.29,151084.0,22.3,22.34,22.28,22.29,151084.0
2020-05-29 15:30:00,22.29,22.33,22.26,22.3,168292.0,22.29,22.33,22.26,22.3,168292.0
2020-05-29 15:40:00,22.3,22.31,22.25,22.28,195452.0,22.3,22.31,22.25,22.28,195452.0
2020-05-29 15:50:00,22.28,22.45,22.28,22.34,1647092.0,22.28,22.45,22.28,22.34,1647092.0
2020-06-01 09:30:00,22.34,22.44,22.11,22.18,257564.0,22.34,22.44,22.11,22.18,257564.0
2020-06-01 09:40:00,22.22,22.32,22.19,22.24,62424.0,22.22,22.32,22.19,22.24,62424.0
2020-06-01 09:50:00,22.25,22.32,22.24,22.31,172612.0,22.25,22.32,22.24,22.31,172612.0
2020-06-01 10:00:00,22.32,22.36,22.26,22.31,91748.0,22.32,22.36,22.26,22.31,91748.0
2020-06-01 10:10:00,22.3,22.37,22.28,22.36,144372.0,22.3,22.37,22.28,22.36,144372.0
2020-06-01 10:20:00,22.36,22.37,22.29,22.32,73100.0,22.36,22.37,22.29,22.32,73100.0
2020-06-01 10:30:00,22.33,22.38,22.3,22.35,59000.0,22.33,22.38,22.3,22.35,59000.0
2020-06-01 10:40:00,22.35,22.35,22.31,22.32,64080.0,22.35,22.35,22.31,22.32,64080.0
2020-06-01 10:50:00,22.32,22.34,22.31,22.34,47460.0,22.32,22.34,22.31,22.34,47460.0
2020-06-01 11:00:00,22.34,22.35,22.32,22.32,105896.0,22.34,22.35,22.32,22.32,105896.0
2020-06-01 11:10:00,22.32,22.43,22.32,22.42,100768.0,22.32,22.43,22.32,22.42,100768.0
2020-06-01 11:20:00,22.43,22.5,22.4,22.43,88440.0,22.43,22.5,22.4,22.43,88440.0
2020-06-01 11:30:00,22.43,22.46,22.4,22.45,149748.0,22.43,22.46,22.4,22.45,149748.0
2020-06-01 11:40:00,22.45,22.46,22.42,22.45,79044.0,22.45,22.46,22.42,22.45,79044.0
2020-06-01 11:50:00,22.45,22.46,22.41,22.41,93164.0,22.45,22.46,22.41,22.41,93164.0
2020-06-01 12:00:00,22.41,22.46,22.38,22.44,50460.0,22.41,22.46,22.38,22.44,50460.0
2020-06-01 12:10:00,22.44,22.48,22.43,22.47,62864.0,22.44,22.48,22.43,22.47,62864.0
2020-06-01 12:20:00,22.48,22.48,22.43,22.43,49364.0,22.48,22.48,22.43,22.43,49364.0
2020-06-01 12:30:00,22.44,22.47,22.43,22.46,70612.0,22.44,22.47,22.43,22.46,70612.0
2020-06-01 12:40:00,22.47,22.52,22.46,22.52,45092.0,22.47,22.52,22.46,22.52,45092.0
2020-06-01 12:50:00,22.52,22.54,22.5,22.51,48552.0,22.52,22.54,22.5,22.51,48552.0
2020-06-01 13:00:00,22.52,22.59,22.51,22.58,38044.0,22.52,22.59,22.51,22.58,38044.0
2020-06-01 13:10:00,22.58,22.6,22.54,22.58,60516.0,22.58,22.6,22.54,22.58,60516.0
2020-06-01 13:20:00,22.57,22.58,22.57,22.58,86064.0,22.57,22.58,22.57,22.58,86064.0
2020-06-01 13:30:00,22.58,22.6,22.56,22.59,57236.0,22.58,22.6,22.56,22.59,57236.0
2020-06-01 13:40:00,22.59,22.61,22.58,22.58,54476.0,22.59,22.61,22.58,22.58,54476.0
2020-06-01 13:50:00,22.58,22.59,22.56,22.58,34060.0,22.58,22.59,22.56,22.58,34060.0
2020-06-01 14:00:00,22.59,22.6,22.56,22.56,39616.0,22.59,22.6,22.56,22.56,39616.0
2020-06-01 14:10:00,22.57,22.59,22.55,22.56,80592.0,22.57,22.59,22.55,22.56,80592.0
2020-06-01 14:20:00,22.57,22.57,22.52,22.53,21720.0,22.57,22.57,22.52,22.53,21720.0
2020-06-01 14:30:00,22.53,22.53,22.49,22.49,63300.0,22.53,22.53,22.49,22.49,63300.0
2020-06-01 14:40:00,22.5,22.51,22.48,22.49,48532.0,22.5,22.51,22.48,22.49,48532.0
2020-06-01 14:50:00,22.49,22.51,22.48,22.49,68460.0,22.49,22.51,22.48,22.49,68460.0
2020-06-01 15:00:00,22.5,22.5,22.46,22.48,33076.0,22.5,22.5,22.46,22.48,33076.0
2020-06-01 15:10:00,22.5,22.5,22.46,22.49,40324.0,22.5,22.5,22.46,22.49,40324.0
2020-06-01 15:20:00,22.48,22.5,22.48,22.49,36308.0,22.48,22.5,22.48,22.49,36308.0
2020-06-01 15:30:00,22.49,22.49,22.19,22.41,542588.0,22.49,22.49,22.19,22.41,542588.0
2020-06-01 15:40:00,22.42,22.45,22.39,22.4,102752.0,22.42,22.45,22.39,22.4,102752.0
2020-06-01 15:50:00,22.39,22.46,22.39,22.42,403672.0,22.39,22.46,22.39,22.42,403672.0
2020-06-02 09:30:00,22.33,22.72,22.33,22.55,450352.0,22.33,22.72,22.33,22.55,450352.0
2020-06-02 09:40:00,22.55,22.56,22.34,22.4,42184.0,22.55,22.56,22.34,22.4,42184.0
2020-06-02 09:50:00,22.38,22.45,22.36,22.45,107548.0,22.38,22.45,22.36,22.45,107548.0
2020-06-02 10:00:00,22.44,22.47,22.36,22.36,66860.0,22.44,22.47,22.36,22.36,66860.0
2020-06-02 10:10:00,22.35,22.44,22.3,22.42,152356.0,22.35,22.44,22.3,22.42,152356.0
2020-06-02 10:20:00,22.43,22.46,22.42,22.42,139788.0,22.43,22.46,22.42,22.42,139788.0
2020-06-02 10:30:00,22.43,22.56,22.43,22.48,81944.0,22.43,22.56,22.43,22.48,81944.0
2020-06-02 10:40:00,22.49,22.52,22.41,22.41,138208.0,22.49,22.52,22.41,22.41,138208.0
2020-06-02 10:50:00,22.41,22.47,22.39,22.44,52616.0,22.41,22.47,22.39,22.44,52616.0
2020-06-02 11:00:00,22.45,22.45,22.38,22.39,55772.0,22.45,22.45,22.38,22.39,55772.0
2020-06-02 11:10:00,22.4,22.44,22.37,22.41,60640.0,22.4,22.44,22.37,22.41,60640.0
2020-06-02 11:20:00,22.42,22.46,22.42,22.43,46552.0,22.42,22.46,22.42,22.43,46552.0
2020-06-02 11:30:00,22.43,22.46,22.42,22.43,75404.0,22.43,22.46,22.42,22.43,75404.0
2020-06-02 11:40:00,22.42,22.43,22.38,22.4,41468.0,22.42,22.43,22.38,22.4,41468.0
2020-06-02 11:50:00,22.38,22.39,22.32,22.32,78968.0,22.38,22.39,22.32,22.32,78968.0
2020-06-02 12:00:00,22.33,22.36,22.31,22.36,86796.0,22.33,22.36,22.31,22.36,86796.0
2020-06-02 12:10:00,22.36,22.38,22.34,22.36,109816.0,22.36,22.38,22.34,22.36,109816.0
2020-06-02 12:20:00,22.36,22.38,22.35,22.36,52148.0,22.36,22.38,22.35,22.36,52148.0
2020-06-02 12:30:00,22.36,22.38,22.35,22.36,68884.0,22.36,22.38,22.35,22.36,68884.0
2020-06-02 12:40:00,22.37,22.38,22.33,22.33,69492.0,22.37,22.38,22.33,22.33,69492.0
2020-06-02 12:50:00,22.33,22.35,22.32,22.34,74504.0,22.33,22.35,22.32,22.34,74504.0
2020-06-02 13:00:00,22.34,22.34,22.31,22.31,55332.0,22.34,22.34,22.31,22.31,55332.0
2020-06-02 13:10:00,22.31,22.35,22.29,22.31,74064.0,22.31,22.35,22.29,22.31,74064.0
2020-06-02 13:20:00,22.32,22.33,22.27,22.28,107924.0,22.32,22.33,22.27,22.28,107924.0
2020-06-02 13:30:00,22.27,22.34,22.26,22.33,89192.0,22.27,22.34,22.26,22.33,89192.0
2020-06-02 13:40:00,22.33,22.34,22.31,22.32,97212.0,22.33,22.34,22.31,22.32,97212.0
2020-06-02 13:50:00,22.33,22.33,22.31,22.33,58384.0,22.33,22.33,22.31,22.33,58384.0
2020-06-02 14:00:00,22.34,22.34,22.28,22.31,78044.0,22.34,22.34,22.28,22.31,78044.0
2020-06-02 14:10:00,22.31,22.32,22.26,22.28,73788.0,22.31,22.32,22.26,22.28,73788.0
2020-06-02 14:20:00,22.28,22.29,22.24,22.25,149216.0,22.28,22.29,22.24,22.25,149216.0
2020-06-02 14:30:00,22.24,22.24,22.15,22.16,240580.0,22.24,22.24,22.15,22.16,240580.0
2020-06-02 14:40:00,22.16,22.22,22.14,22.19,196892.0,22.16,22.22,22.14,22.19,196892.0
2020-06-02 14:50:00,22.19,22.21,22.17,22.17,143952.0,22.19,22.21,22.17,22.17,143952.0
2020-06-02 15:00:00,22.17,22.21,22.17,22.18,216760.0,22.17,22.21,22.17,22.18,216760.0
2020-06-02 15:10:00,22.19,22.2,22.13,22.15,257840.0,22.19,22.2,22.13,22.15,257840.0
2020-06-02 15:20:00,22.15,22.15,22.06,22.08,228836.0,22.15,22.15,22.06,22.08,228836.0
2020-06-02 15:30:00,22.08,22.08,22.03,22.05,300876.0,22.08,22.08,22.03,22.05,300876.0
2020-06-02 15:40:00,22.06,22.06,22.0,22.03,390996.0,22.06,22.06,22.0,22.03,390996.0
2020-06-02 15:50:00,22.03,22.05,22.0,22.03,1077432.0,22.03,22.05,22.0,22.03,1077432.0
2020-06-03 09:30:00,22.22,22.49,22.12,22.32,168040.0,22.22,22.49,22.12,22.32,168040.0
2020-06-03 09:40:00,22.33,22.36,22.28,22.28,151072.0,22.33,22.36,22.28,22.28,151072.0
2020-06-03 09:50:00,22.3,22.34,22.28,22.31,86160.0,22.3,22.34,22.28,22.31,86160.0
2020-06-03 10:00:00,22.33,22.43,22.32,22.41,129992.0,22.33,22.43,22.32,22.41,129992.0
2020-06-03 10:10:00,22.41,22.46,22.39,22.44,109300.0,22.41,22.46,22.39,22.44,109300.0
2020-06-03 10:20:00,22.43,22.43,22.35,22.39,62172.0,22.43,22.43,22.35,22.39,62172.0
2020-06-03 10:30:00,22.39,22.43,22.36,22.4,76788.0,22.39,22.43,22.36,22.4,76788.0
2020-06-03 10:40:00,22.39,22.53,22.39,22.51,109456.0,22.39,22.53,22.39,22.51,109456.0
2020-06-03 10:50:00,22.5,22.61,22.5,22.55,60896.0,22.5,22.61,22.5,22.55,60896.0
2020-06-03 11:00:00,22.55,22.57,22.5,22.54,144008.0,22.55,22.57,22.5,22.54,144008.0
2020-06-03 11:10:00,22.53,22.54,22.45,22.46,121384.0,22.53,22.54,22.45,22.46,121384.0
2020-06-03 11:20:00,22.45,22.47,22.4,22.41,139948.0,22.45,22.47,22.4,22.41,139948.0
2020-06-03 11:30:00,22.41,22.49,22.41,22.44,177364.0,22.41,22.49,22.41,22.44,177364.0
2020-06-03 11:40:00,22.43,22.43,22.37,22.42,186204.0,22.43,22.43,22.37,22.42,186204.0
2020-06-03 11:50:00,22.43,22.45,22.4,22.43,102932.0,22.43,22.45,22.4,22.43,102932.0
2020-06-03 12:00:00,22.42,22.43,22.37,22.37,117356.0,22.42,22.43,22.37,22.37,117356.0
2020-06-03 12:10:00,22.37,22.39,22.31,22.33,121256.0,22.37,22.39,22.31,22.33,121256.0
2020-06-03 12:20:00,22.33,22.4,22.32,22.4,135732.0,22.33,22.4,22.32,22.4,135732.0
2020-06-03 12:30:00,22.4,22.4,22.38,22.39,150744.0,22.4,22.4,22.38,22.39,150744.0
2020-06-03 12:40:00,22.39,22.43,22.39,22.42,152588.0,22.39,22.43,22.39,22.42,152588.0
2020-06-03 12:50:00,22.43,22.45,22.42,22.43,99200.0,22.43,22.45,22.42,22.43,99200.0
2020-06-03 13:00:00,22.43,22.44,22.39,22.41,141624.0,22.43,22.44,22.39,22.41,141624.0
2020-06-03 13:10:00,22.4,22.4,22.33,22.35,88516.0,22.4,22.4,22.33,22.35,88516.0
2020-06-03 13:20:00,22.34,22.4,22.32,22.4,106100.0,22.34,22.4,22.32,22.4,106100.0
2020-06-03 13:30:00,22.4,22.43,22.4,22.41,58572.0,22.4,22.43,22.4,22.41,58572.0
2020-06-03 13:40:00,22.41,22.41,22.36,22.36,75672.0,22.41,22.41,22.36,22.36,75672.0
2020-06-03 13:50:00,22.35,22.37,22.33,22.33,90492.0,22.35,22.37,22.33,22.33,90492.0
2020-06-03 14:00:00,22.33,22.36,22.33,22.34,124316.0,22.33,22.36,22.33,22.34,124316.0
2020-06-03 14:10:00,22.34,22.37,22.34,22.35,83832.0,22.34,22.37,22.34,22.35,83832.0
2020-06-03 14:20:00,22.35,22.36,22.33,22.34,113408.0,22.35,22.36,22.33,22.34,113408.0
2020-06-03 14:30:00,22.34,22.41,22.32,22.39,155848.0,22.34,22.41,22.32,22.39,155848.0
2020-06-03 14:40:00,22.4,22.42,22.4,22.41,92196.0,22.4,22.42,22.4,22.41,92196.0
2020-06-03 14:50:00,22.4,22.42,22.39,22.41,150168.0,22.4,22.42,22.39,22.41,150168.0
2020-06-03 15:00:00,22.41,22.41,22.36,22.37,78996.0,22.41,22.41,22.36,22.37,78996.0
2020-06-03 15:10:00,22.36,22.42,22.36,22.41,125088.0,22.36,22.42,22.36,22.41,125088.0
2020-06-03 15:20:00,22.4,22.42,22.39,22.42,192676.0,22.4,22.42,22.39,22.42,192676.0
2020-06-03 15:30:00,22.42,22.45,22.39,22.44,218304.0,22.42,22.45,22.39,22.44,218304.0
2020-06-03 15:40:00,22.43,22.49,22.43,22.49,276740.0,22.43,22.49,22.43,22.49,276740.0
2020-06-03 15:50:00,22.49,22.52,22.46,22.49,661016.0,22.49,22.52,22.46,22.49,661016.0
2020-06-04 09:30:00,22.36,22.41,22.34,22.36,67648.0,22.36,22.41,22.34,22.36,67648.0
2020-06-04 09:40:00,22.34,22.46,22.32,22.44,25740.0,22.34,22.46,22.32,22.44,25740.0
2020-06-04 09:50:00,22.46,22.49,22.45,22.48,28820.0,22.46,22.49,22.45,22.48,28820.0
2020-06-04 10:00:00,22.5,22.63,22.48,22.61,76332.0,22.5,22.63,22.48,22.61,76332.0
2020-06-04 10:10:00,22.6,22.69,22.59,22.69,55632.0,22.6,22.69,22.59,22.69,55632.0
2020-06-04 10:20:00,22.69,22.72,22.64,22.71,45320.0,22.69,22.72,22.64,22.71,45320.0
2020-06-04 10:30:00,22.72,22.75,22.71,22.74,78336.0,22.72,22.75,22.71,22.74,78336.0
2020-06-04 10:40:00,22.75,22.75,22.64,22.67,43824.0,22.75,22.75,22.64,22.67,43824.0
2020-06-04 10:50:00,22.66,22.67,22.6,22.67,71624.0,22.66,22.67,22.6,22.67,71624.0
2020-06-04 11:00:00,22.67,22.67,22.55,22.55,61304.0,22.67,22.67,22.55,22.55,61304.0
2020-06-04 11:10:00,22.56,22.56,22.46,22.46,50960.0,22.56,22.56,22.46,22.46,50960.0
2020-06-04 11:20:00,22.47,22.54,22.47,22.49,150760.0,22.47,22.54,22.47,22.49,150760.0
2020-06-04 11:30:00,22.51,22.58,22.5,22.58,26608.0,22.51,22.58,22.5,22.58,26608.0
2020-06-04 11:40:00,22.58,22.6,22.57,22.57,38240.0,22.58,22.6,22.57,22.57,38240.0
2020-06-04 11:50:00,22.56,22.6,22.56,22.59,34324.0,22.56,22.6,22.56,22.59,34324.0
2020-06-04 12:00:00,22.59,22.59,22.48,22.52,41068.0,22.59,22.59,22.48,22.52,41068.0
2020-06-04 12:10:00,22.52,22.53,22.5,22.53,95644.0,22.52,22.53,22.5,22.53,95644.0
2020-06-04 12:20:00,22.54,22.54,22.49,22.5,32004.0,22.54,22.54,22.49,22.5,32004.0
2020-06-04 12:30:00,22.49,22.49,22.45,22.47,27320.0,22.49,22.49,22.45,22.47,27320.0
2020-06-04 12:40:00,22.47,22.5,22.46,22.48,41044.0,22.47,22.5,22.46,22.48,41044.0
2020-06-04 12:50:00,22.49,22.51,22.47,22.48,32640.0,22.49,22.51,22.47,22.48,32640.0
2020-06-04 13:00:00,22.48,22.51,22.46,22.51,25112.0,22.48,22.51,22.46,22.51,25112.0
2020-06-04 13:10:00,22.51,22.52,22.5,22.51,29460.0,22.51,22.52,22.5,22.51,29460.0
2020-06-04 13:20:00,22.51,22.51,22.47,22.49,35700.0,22.51,22.51,22.47,22.49,35700.0
2020-06-04 13:30:00,22.49,22.54,22.49,22.54,64640.0,22.49,22.54,22.49,22.54,64640.0
2020-06-04 13:40:00,22.55,22.59,22.55,22.57,32220.0,22.55,22.59,22.55,22.57,32220.0
2020-06-04 13:50:00,22.58,22.59,22.54,22.54,58580.0,22.58,22.59,22.54,22.54,58580.0
2020-06-04 14:00:00,22.55,22.55,22.49,22.49,39768.0,22.55,22.55,22.49,22.49,39768.0
2020-06-04 14:10:00,22.49,22.54,22.48,22.52,37660.0,22.49,22.54,22.48,22.52,37660.0
2020-06-04 14:20:00,22.52,22.53,22.48,22.49,36916.0,22.52,22.53,22.48,22.49,36916.0
2020-06-04 14:30:00,22.49,22.49,22.44,22.46,51636.0,22.49,22.49,22.44,22.46,51636.0
2020-06-04 14:40:00,22.45,22.52,22.44,22.52,87628.0,22.45,22.52,22.44,22.52,87628.0
2020-06-04 14:50:00,22.52,22.54,22.46,22.46,105428.0,22.52,22.54,22.46,22.46,105428.0
2020-06-04 15:00:00,22.46,22.48,22.38,22.41,49648.0,22.46,22.48,22.38,22.41,49648.0
2020-06-04 15:10:00,22.41,22.41,22.34,22.38,52232.0,22.41,22.41,22.34,22.38,52232.0
2020-06-04 15:20:00,22.39,22.41,22.36,22.41,69868.0,22.39,22.41,22.36,22.41,69868.0
2020-06-04 15:30:00,22.41,22.47,22.39,22.4,118076.0,22.41,22.47,22.39,22.4,118076.0
2020-06-04 15:40:00,22.39,22.46,22.38,22.44,126964.0,22.39,22.46,22.38,22.44,126964.0
2020-06-04 15:50:00,22.45,22.46,22.36,22.45,415088.0,22.45,22.46,22.36,22.45,415088.0
2020-06-05 09:30:00,22.82,22.85,22.25,22.38,244328.0,22.82,22.85,22.25,22.38,244328.0
2020-06-05 09:40:00,22.36,22.48,22.33,22.47,125320.0,22.36,22.48,22.33,22.47,125320.0
2020-06-05 09:50:00,22.47,22.59,22.47,22.56,254824.0,22.47,22.59,22.47,22.56,254824.0
2020-06-05 10:00:00,22.57,22.68,22.56,22.66,77352.0,22.57,22.68,22.56,22.66,77352.0
2020-06-05 10:10:00,22.65,22.75,22.63,22.74,59156.0,22.65,22.75,22.63,22.74,59156.0
2020-06-05 10:20:00,22.75,22.78,22.59,22.6,284080.0,22.75,22.78,22.59,22.6,284080.0
2020-06-05 10:30:00,22.59,22.62,22.55,22.6,54788.0,22.59,22.62,22.55,22.6,54788.0
2020-06-05 10:40:00,22.6,22.62,22.56,22.58,28544.0,22.6,22.62,22.56,22.58,28544.0
2020-06-05 10:50:00,22.57,22.66,22.57,22.66,92808.0,22.57,22.66,22.57,22.66,92808.0
2020-06-05 11:00:00,22.65,22.75,22.65,22.71,78832.0,22.65,22.75,22.65,22.71,78832.0
2020-06-05 11:10:00,22.72,22.82,22.72,22.81,40376.0,22.72,22.82,22.72,22.81,40376.0
2020-06-05 11:20:00,22.83,22.9,22.82,22.85,75464.0,22.83,22.9,22.82,22.85,75464.0
2020-06-05 11:30:00,22.85,22.89,22.79,22.85,120532.0,22.85,22.89,22.79,22.85,120532.0
2020-06-05 11:40:00,22.85,22.86,22.83,22.83,62724.0,22.85,22.86,22.83,22.83,62724.0
2020-06-05 11:50:00,22.83,22.89,22.82,22.86,76888.0,22.83,22.89,22.82,22.86,76888.0
2020-06-05 12:00:00,22.87,22.9,22.85,22.88,190972.0,22.87,22.9,22.85,22.88,190972.0
2020-06-05 12:10:00,22.88,22.89,22.83,22.85,243868.0,22.88,22.89,22.83,22.85,243868.0
2020-06-05 12:20:00,22.86,22.88,22.8,22.82,128944.0,22.86,22.88,22.8,22.82,128944.0
2020-06-05 12:30:00,22.83,22.89,22.83,22.88,65720.0,22.83,22.89,22.83,22.88,65720.0
2020-06-05 12:40:00,22.89,22.91,22.86,22.9,46796.0,22.89,22.91,22.86,22.9,46796.0
2020-06-05 12:50:00,22.9,22.92,22.88,22.91,56784.0,22.9,22.92,22.88,22.91,56784.0
2020-06-05 13:00:00,22.92,22.95,22.89,22.95,67820.0,22.92,22.95,22.89,22.95,67820.0
2020-06-05 13:10:00,22.94,22.98,22.93,22.98,75688.0,22.94,22.98,22.93,22.98,75688.0
2020-06-05 13:20:00,22.98,23.0,22.96,23.0,69016.0,22.98,23.0,22.96,23.0,69016.0
2020-06-05 13:30:00,23.0,23.01,22.94,22.95,64516.0,23.0,23.01,22.94,22.95,64516.0
2020-06-05 13:40:00,22.96,23.03,22.94,23.0,334160.0,22.96,23.03,22.94,23.0,334160.0
2020-06-05 13:50:00,23.01,23.05,23.01,23.04,34088.0,23.01,23.05,23.01,23.04,34088.0
2020-06-05 14:00:00,23.04,23.07,23.02,23.02,43328.0,23.04,23.07,23.02,23.02,43328.0
2020-06-05 14:10:00,23.02,23.06,23.02,23.04,79628.0,23.02,23.06,23.02,23.04,79628.0
2020-06-05 14:20:00,23.04,23.07,23.03,23.06,61644.0,23.04,23.07,23.03,23.06,61644.0
2020-06-05 14:30:00,23.07,23.09,23.0,23.07,77044.0,23.07,23.09,23.0,23.07,77044.0
2020-06-05 14:40:00,23.07,23.09,23.04,23.05,55900.0,23.07,23.09,23.04,23.05,55900.0
2020-06-05 14:50:00,23.05,23.07,23.02,23.02,63864.0,23.05,23.07,23.02,23.02,63864.0
2020-06-05 15:00:00,23.05,23.05,22.97,22.98,103580.0,23.05,23.05,22.97,22.98,103580.0
2020-06-05 15:10:00,23.0,23.0,22.96,22.97,89168.0,23.0,23.0,22.96,22.97,89168.0
2020-06-05 15:20:00,22.97,22.99,22.94,22.97,122184.0,22.97,22.99,22.94,22.97,122184.0
2020-06-05 15:30:00,22.97,23.0,22.9,22.92,154908.0,22.97,23.0,22.9,22.92,154908.0
2020-06-05 15:40:00,22.92,22.94,22.88,22.91,248124.0,22.92,22.94,22.88,22.91,248124.0
2020-06-05 15:50:00,22.92,22.97,22.89,22.95,1108344.0,22.92,22.97,22.89,22.95,1108344.0
2020-06-08 09:30:00,22.92,23.03,22.67,22.89,281368.0,22.92,23.03,22.67,22.89,281368.0
2020-06-08 09:40:00,22.9,23.16,22.83,23.13,396684.0,22.9,23.16,22.83,23.13,396684.0
2020-06-08 09:50:00,23.13,23.14,23.01,23.11,169168.0,23.13,23.14,23.01,23.11,169168.0
2020-06-08 10:00:00,23.11,23.14,23.04,23.09,66424.0,23.11,23.14,23.04,23.09,66424.0
2020-06-08 10:10:00,23.08,23.11,22.99,23.0,613128.0,23.08,23.11,22.99,23.0,613128.0
2020-06-08 10:20:00,22.99,23.02,22.92,22.95,61188.0,22.99,23.02,22.92,22.95,61188.0
2020-06-08 10:30:00,22.95,22.96,22.88,22.92,133156.0,22.95,22.96,22.88,22.92,133156.0
2020-06-08 10:40:00,22.92,22.93,22.89,22.91,343388.0,22.92,22.93,22.89,22.91,343388.0
2020-06-08 10:50:00,22.92,22.93,22.84,22.86,180760.0,22.92,22.93,22.84,22.86,180760.0
2020-06-08 11:00:00,22.86,22.86,22.77,22.79,104840.0,22.86,22.86,22.77,22.79,104840.0
2020-06-08 11:10:00,22.78,22.8,22.74,22.79,172288.0,22.78,22.8,22.74,22.79,172288.0
2020-06-08 11:20:00,22.78,22.8,22.72,22.72,96120.0,22.78,22.8,22.72,22.72,96120.0
2020-06-08 11:30:00,22.71,22.73,22.65,22.67,69108.0,22.71,22.73,22.65,22.67,69108.0
2020-06-08 11:40:00,22.68,22.68,22.63,22.68,67168.0,22.68,22.68,22.63,22.68,67168.0
2020-06-08 11:50:00,22.67,22.7,22.63,22.66,58648.0,22.67,22.7,22.63,22.66,58648.0
2020-06-08 12:00:00,22.66,22.67,22.63,22.64,84056.0,22.66,22.67,22.63,22.64,84056.0
2020-06-08 12:10:00,22.64,22.66,22.59,22.62,145972.0,22.64,22.66,22.59,22.62,145972.0
2020-06-08 12:20:00,22.62,22.65,22.58,22.63,155552.0,22.62,22.65,22.58,22.63,155552.0
2020-06-08 12:30:00,22.63,22.67,22.63,22.65,148120.0,22.63,22.67,22.63,22.65,148120.0
2020-06-08 12:40:00,22.64,22.65,22.58,22.58,48884.0,22.64,22.65,22.58,22.58,48884.0
2020-06-08 12:50:00,22.59,22.59,22.53,22.55,88676.0,22.59,22.59,22.53,22.55,88676.0
2020-06-08 13:00:00,22.55,22.56,22.51,22.55,80180.0,22.55,22.56,22.51,22.55,80180.0
2020-06-08 13:10:00,22.54,22.58,22.51,22.53,76896.0,22.54,22.58,22.51,22.53,76896.0
2020-06-08 13:20:00,22.53,22.53,22.47,22.49,103620.0,22.53,22.53,22.47,22.49,103620.0
2020-06-08 13:30:00,22.49,22.55,22.49,22.54,66472.0,22.49,22.55,22.49,22.54,66472.0
2020-06-08 13:40:00,22.54,22.55,22.5,22.5,66788.0,22.54,22.55,22.5,22.5,66788.0
2020-06-08 13:50:00,22.5,22.54,22.5,22.54,59376.0,22.5,22.54,22.5,22.54,59376.0
2020-06-08 14:00:00,22.52,22.57,22.52,22.56,60256.0,22.52,22.57,22.52,22.56,60256.0
2020-06-08 14:10:00,22.57,22.57,22.56,22.56,63580.0,22.57,22.57,22.56,22.56,63580.0
2020-06-08 14:20:00,22.56,22.56,22.54,22.56,66660.0,22.56,22.56,22.54,22.56,66660.0
2020-06-08 14:30:00,22.55,22.62,22.55,22.56,89656.0,22.55,22.62,22.55,22.56,89656.0
2020-06-08 14:40:00,22.57,22.6,22.54,22.59,63480.0,22.57,22.6,22.54,22.59,63480.0
2020-06-08 14:50:00,22.6,22.6,22.57,22.59,65272.0,22.6,22.6,22.57,22.59,65272.0
2020-06-08 15:00:00,22.58,22.58,22.52,22.53,83752.0,22.58,22.58,22.52,22.53,83752.0
2020-06-08 15:10:00,22.53,22.55,22.52,22.54,70712.0,22.53,22.55,22.52,22.54,70712.0
2020-06-08 15:20:00,22.55,22.58,22.54,22.57,111064.0,22.55,22.58,22.54,22.57,111064.0
2020-06-08 15:30:00,22.57,22.59,22.55,22.57,220420.0,22.57,22.59,22.55,22.57,220420.0
2020-06-08 15:40:00,22.57,22.6,22.56,22.57,158972.0,22.57,22.6,22.56,22.57,158972.0
2020-06-08 15:50:00,22.58,22.6,22.5,22.56,646324.0,22.58,22.6,22.5,22.56,646324.0
2020-06-09 09:30:00,22.34,22.43,22.21,22.38,120812.0,22.34,22.43,22.21,22.38,120812.0
2020-06-09 09:40:00,22.36,22.39,22.23,22.24,103892.0,22.36,22.39,22.23,22.24,103892.0
2020-06-09 09:50:00,22.23,22.27,22.16,22.16,78020.0,22.23,22.27,22.16,22.16,78020.0
2020-06-09 10:00:00,22.16,22.25,22.16,22.23,73028.0,22.16,22.25,22.16,22.23,73028.0
2020-06-09 10:10:00,22.22,22.24,22.15,22.18,61504.0,22.22,22.24,22.15,22.18,61504.0
2020-06-09 10:20:00,22.18,22.19,22.1,22.11,108012.0,22.18,22.19,22.1,22.11,108012.0
2020-06-09 10:30:00,22.11,22.17,22.07,22.13,114928.0,22.11,22.17,22.07,22.13,114928.0
2020-06-09 10:40:00,22.13,22.19,22.11,22.18,73804.0,22.13,22.19,22.11,22.18,73804.0
2020-06-09 10:50:00,22.17,22.24,22.16,22.19,102852.0,22.17,22.24,22.16,22.19,102852.0
2020-06-09 11:00:00,22.18,22.21,22.16,22.2,61036.0,22.18,22.21,22.16,22.2,61036.0
2020-06-09 11:10:00,22.2,22.2,22.09,22.09,53292.0,22.2,22.2,22.09,22.09,53292.0
2020-06-09 11:20:00,22.09,22.13,22.08,22.08,46120.0,22.09,22.13,22.08,22.08,46120.0
2020-06-09 11:30:00,22.08,22.12,22.05,22.11,63980.0,22.08,22.12,22.05,22.11,63980.0
2020-06-09 11:40:00,22.11,22.11,22.05,22.06,55404.0,22.11,22.11,22.05,22.06,55404.0
2020-06-09 11:50:00,22.07,22.12,22.06,22.11,52816.0,22.07,22.12,22.06,22.11,52816.0
2020-06-09 12:00:00,22.11,22.12,22.08,22.1,39064.0,22.11,22.12,22.08,22.1,39064.0
2020-06-09 12:10:00,22.1,22.13,22.08,22.08,41768.0,22.1,22.13,22.08,22.08,41768.0
2020-06-09 12:20:00,22.09,22.1,22.04,22.09,41560.0,22.09,22.1,22.04,22.09,41560.0
2020-06-09 12:30:00,22.08,22.11,22.07,22.1,37292.0,22.08,22.11,22.07,22.1,37292.0
2020-06-09 12:40:00,22.11,22.12,22.09,22.11,41816.0,22.11,22.12,22.09,22.11,41816.0
2020-06-09 12:50:00,22.11,22.11,22.03,22.04,57336.0,22.11,22.11,22.03,22.04,57336.0
2020-06-09 13:00:00,22.04,22.08,22.04,22.07,44240.0,22.04,22.08,22.04,22.07,44240.0
2020-06-09 13:10:00,22.06,22.13,22.06,22.13,59320.0,22.06,22.13,22.06,22.13,59320.0
2020-06-09 13:20:00,22.13,22.19,22.13,22.18,55604.0,22.13,22.19,22.13,22.18,55604.0
2020-06-09 13:30:00,22.18,22.21,22.16,22.2,72112.0,22.18,22.21,22.16,22.2,72112.0
2020-06-09 13:40:00,22.2,22.21,22.19,22.2,61496.0,22.2,22.21,22.19,22.2,61496.0
2020-06-09 13:50:00,22.21,22.22,22.18,22.18,38008.0,22.21,22.22,22.18,22.18,38008.0
2020-06-09 14:00:00,22.18,22.18,22.12,22.13,80336.0,22.18,22.18,22.12,22.13,80336.0
2020-06-09 14:10:00,22.13,22.15,22.12,22.12,58244.0,22.13,22.15,22.12,22.12,58244.0
2020-06-09 14:20:00,22.12,22.13,22.09,22.13,90812.0,22.12,22.13,22.09,22.13,90812.0
2020-06-09 14:30:00,22.12,22.16,22.12,22.16,112796.0,22.12,22.16,22.12,22.16,112796.0
2020-06-09 14:40:00,22.16,22.18,22.14,22.17,110120.0,22.16,22.18,22.14,22.17,110120.0
2020-06-09 14:50:00,22.18,22.23,22.17,22.21,54208.0,22.18,22.23,22.17,22.21,54208.0
2020-06-09 15:00:00,22.21,22.26,22.21,22.26,58624.0,22.21,22.26,22.21,22.26,58624.0
2020-06-09 15:10:00,22.26,22.3,22.25,22.3,70840.0,22.26,22.3,22.25,22.3,70840.0
2020-06-09 15:20:00,22.3,22.33,22.28,22.32,151504.0,22.3,22.33,22.28,22.32,151504.0
2020-06-09 15:30:00,22.32,22.33,22.29,22.33,101304.0,22.32,22.33,22.29,22.33,101304.0
2020-06-09 15:40:00,22.34,22.37,22.27,22.27,255408.0,22.34,22.37,22.27,22.27,255408.0
2020-06-09 15:50:00,22.25,22.28,22.22,22.28,606132.0,22.25,22.28,22.22,22.28,606132.0
2020-06-10 09:30:00,22.31,22.32,22.22,22.23,75812.0,22.31,22.32,22.22,22.23,75812.0
2020-06-10 09:40:00,22.22,22.23,22.15,22.21,75300.0,22.22,22.23,22.15,22.21,75300.0
2020-06-10 09:50:00,22.2,22.27,22.13,22.2,229316.0,22.2,22.27,22.13,22.2,229316.0
2020-06-10 10:00:00,22.2,22.24,22.13,22.24,156752.0,22.2,22.24,22.13,22.24,156752.0
2020-06-10 10:10:00,22.23,22.23,22.08,22.09,96912.0,22.23,22.23,22.08,22.09,96912.0
2020-06-10 10:20:00,22.09,22.18,22.06,22.16,143836.0,22.09,22.18,22.06,22.16,143836.0
2020-06-10 10:30:00,22.15,22.26,22.08,22.24,233008.0,22.15,22.26,22.08,22.24,233008.0
2020-06-10 10:40:00,22.25,22.27,22.17,22.19,74532.0,22.25,22.27,22.17,22.19,74532.0
2020-06-10 10:50:00,22.19,22.21,22.13,22.13,74284.0,22.19,22.21,22.13,22.13,74284.0
2020-06-10 11:00:00,22.13,22.15,22.11,22.12,51724.0,22.13,22.15,22.11,22.12,51724.0
2020-06-10 11:10:00,22.12,22.15,22.09,22.15,50024.0,22.12,22.15,22.09,22.15,50024.0
2020-06-10 11:20:00,22.15,22.16,22.13,22.15,40384.0,22.15,22.16,22.13,22.15,40384.0
2020-06-10 11:30:00,22.15,22.21,22.09,22.21,112888.0,22.15,22.21,22.09,22.21,112888.0
2020-06-10 11:40:00,22.21,22.24,22.14,22.17,33448.0,22.21,22.24,22.14,22.17,33448.0
2020-06-10 11:50:00,22.17,22.23,22.17,22.22,46120.0,22.17,22.23,22.17,22.22,46120.0
2020-06-10 12:00:00,22.22,22.24,22.18,22.19,64520.0,22.22,22.24,22.18,22.19,64520.0
2020-06-10 12:10:00,22.18,22.28,22.18,22.27,74108.0,22.18,22.28,22.18,22.27,74108.0
2020-06-10 12:20:00,22.27,22.3,22.26,22.3,34284.0,22.27,22.3,22.26,22.3,34284.0
2020-06-10 12:30:00,22.29,22.3,22.27,22.28,39872.0,22.29,22.3,22.27,22.28,39872.0
2020-06-10 12:40:00,22.28,22.29,22.26,22.27,24388.0,22.28,22.29,22.26,22.27,24388.0
2020-06-10 12:50:00,22.27,22.32,22.27,22.31,34684.0,22.27,22.32,22.27,22.31,34684.0
2020-06-10 13:00:00,22.31,22.31,22.28,22.31,40320.0,22.31,22.31,22.28,22.31,40320.0
2020-06-10 13:10:00,22.31,22.35,22.3,22.34,40628.0,22.31,22.35,22.3,22.34,40628.0
2020-06-10 13:20:00,22.34,22.34,22.3,22.32,52604.0,22.34,22.34,22.3,22.32,52604.0
2020-06-10 13:30:00,22.32,22.37,22.32,22.34,27092.0,22.32,22.37,22.32,22.34,27092.0
2020-06-10 13:40:00,22.35,22.37,22.34,22.35,22936.0,22.35,22.37,22.34,22.35,22936.0
2020-06-10 13:50:00,22.35,22.39,22.33,22.39,42848.0,22.35,22.39,22.33,22.39,42848.0
2020-06-10 14:00:00,22.39,22.43,22.29,22.35,148516.0,22.39,22.43,22.29,22.35,148516.0
2020-06-10 14:10:00,22.36,22.42,22.34,22.37,112620.0,22.36,22.42,22.34,22.37,112620.0
2020-06-10 14:20:00,22.37,22.46,22.35,22.45,42784.0,22.37,22.46,22.35,22.45,42784.0
2020-06-10 14:30:00,22.45,22.46,22.35,22.35,88420.0,22.45,22.46,22.35,22.35,88420.0
2020-06-10 14:40:00,22.35,22.41,22.3,22.33,253964.0,22.35,22.41,22.3,22.33,253964.0
2020-06-10 14:50:00,22.32,22.33,22.22,22.26,97516.0,22.32,22.33,22.22,22.26,97516.0
2020-06-10 15:00:00,22.25,22.28,22.18,22.27,104316.0,22.25,22.28,22.18,22.27,104316.0
2020-06-10 15:10:00,22.25,22.28,22.22,22.28,140116.0,22.25,22.28,22.22,22.28,140116.0
2020-06-10 15:20:00,22.29,22.36,22.23,22.36,88628.0,22.29,22.36,22.23,22.36,88628.0
2020-06-10 15:30:00,22.36,22.41,22.35,22.41,127036.0,22.36,22.41,22.35,22.41,127036.0
2020-06-10 15:40:00,22.4,22.42,22.32,22.35,212328.0,22.4,22.42,22.32,22.35,212328.0
2020-06-10 15:50:00,22.33,22.35,22.29,22.35,1286756.0,22.33,22.35,22.29,22.35,1286756.0
2020-06-11 09:30:00,21.93,21.93,21.77,21.88,239492.0,21.93,21.93,21.77,21.88,239492.0
2020-06-11 09:40:00,21.87,22.01,21.84,21.95,185016.0,21.87,22.01,21.84,21.95,185016.0
2020-06-11 09:50:00,21.95,22.08,21.94,22.05,157480.0,21.95,22.08,21.94,22.05,157480.0
2020-06-11 10:00:00,22.06,22.08,21.98,22.04,172092.0,22.06,22.08,21.98,22.04,172092.0
2020-06-11 10:10:00,22.02,22.09,22.0,22.06,79504.0,22.02,22.09,22.0,22.06,79504.0
2020-06-11 10:20:00,22.08,22.11,22.03,22.04,83604.0,22.08,22.11,22.03,22.04,83604.0
2020-06-11 10:30:00,22.01,22.13,22.01,22.1,35104.0,22.01,22.13,22.01,22.1,35104.0
2020-06-11 10:40:00,22.1,22.1,21.9,21.91,86900.0,22.1,22.1,21.9,21.91,86900.0
2020-06-11 10:50:00,21.91,21.93,21.81,21.82,130540.0,21.91,21.93,21.81,21.82,130540.0
2020-06-11 11:00:00,21.81,21.81,21.73,21.74,124968.0,21.81,21.81,21.73,21.74,124968.0
2020-06-11 11:10:00,21.74,21.77,21.68,21.76,103764.0,21.74,21.77,21.68,21.76,103764.0
2020-06-11 11:20:00,21.75,21.77,21.71,21.73,38864.0,21.75,21.77,21.71,21.73,38864.0
2020-06-11 11:30:00,21.73,21.74,21.68,21.68,27516.0,21.73,21.74,21.68,21.68,27516.0
2020-06-11 11:40:00,21.68,21.7,21.63,21.64,73956.0,21.68,21.7,21.63,21.64,73956.0
2020-06-11 11:50:00,21.62,21.69,21.61,21.68,35468.0,21.62,21.69,21.61,21.68,35468.0
2020-06-11 12:00:00,21.66,21.69,21.61,21.63,43984.0,21.66,21.69,21.61,21.63,43984.0
2020-06-11 12:10:00,21.63,21.63,21.53,21.54,63316.0,21.63,21.63,21.53,21.54,63316.0
2020-06-11 12:20:00,21.55,21.57,21.46,21.49,60852.0,21.55,21.57,21.46,21.49,60852.0
2020-06-11 12:30:00,21.5,21.55,21.48,21.48,94528.0,21.5,21.55,21.48,21.48,94528.0
2020-06-11 12:40:00,21.48,21.5,21.42,21.45,86972.0,21.48,21.5,21.42,21.45,86972.0
2020-06-11 12:50:00,21.46,21.49,21.41,21.46,57836.0,21.46,21.49,21.41,21.46,57836.0
2020-06-11 13:00:00,21.45,21.53,21.45,21.48,36828.0,21.45,21.53,21.45,21.48,36828.0
2020-06-11 13:10:00,21.48,21.53,21.43,21.5,93220.0,21.48,21.53,21.43,21.5,93220.0
2020-06-11 13:20:00,21.53,21.54,21.5,21.51,69680.0,21.53,21.54,21.5,21.51,69680.0
2020-06-11 13:30:00,21.51,21.54,21.48,21.49,115792.0,21.51,21.54,21.48,21.49,115792.0
2020-06-11 13:40:00,21.49,21.5,21.41,21.43,38876.0,21.49,21.5,21.41,21.43,38876.0
2020-06-11 13:50:00,21.44,21.51,21.42,21.5,29908.0,21.44,21.51,21.42,21.5,29908.0
2020-06-11 14:00:00,21.5,21.5,21.4,21.42,41824.0,21.5,21.5,21.4,21.42,41824.0
2020-06-11 14:10:00,21.43,21.44,21.38,21.4,55736.0,21.43,21.44,21.38,21.4,55736.0
2020-06-11 14:20:00,21.4,21.48,21.39,21.45,65300.0,21.4,21.48,21.39,21.45,65300.0
2020-06-11 14:30:00,21.45,21.46,21.32,21.35,66972.0,21.45,21.46,21.32,21.35,66972.0
2020-06-11 14:40:00,21.34,21.35,21.29,21.31,81528.0,21.34,21.35,21.29,21.31,81528.0
2020-06-11 14:50:00,21.31,21.32,21.24,21.3,114212.0,21.31,21.32,21.24,21.3,114212.0
2020-06-11 15:00:00,21.3,21.42,21.28,21.39,114004.0,21.3,21.42,21.28,21.39,114004.0
2020-06-11 15:10:00,21.39,21.43,21.31,21.35,105456.0,21.39,21.43,21.31,21.35,105456.0
2020-06-11 15:20:00,21.35,21.35,21.22,21.27,107352.0,21.35,21.35,21.22,21.27,107352.0
2020-06-11 15:30:00,21.27,21.29,21.22,21.25,136392.0,21.27,21.29,21.22,21.25,136392.0
2020-06-11 15:40:00,21.25,21.38,21.25,21.31,148848.0,21.25,21.38,21.25,21.31,148848.0
2020-06-11 15:50:00,21.3,21.31,21.15,21.16,654872.0,21.3,21.31,21.15,21.16,654872.0
2020-06-12 09:30:00,21.6,21.77,21.5,21.68,126972.0,21.6,21.77,21.5,21.68,126972.0
2020-06-12 09:40:00,21.69,21.74,21.56,21.57,84768.0,21.69,21.74,21.56,21.57,84768.0
2020-06-12 09:50:00,21.55,21.56,21.35,21.36,110352.0,21.55,21.56,21.35,21.36,110352.0
2020-06-12 10:00:00,21.36,21.48,21.34,21.44,62504.0,21.36,21.48,21.34,21.44,62504.0
2020-06-12 10:10:00,21.45,21.47,21.35,21.4,59376.0,21.45,21.47,21.35,21.4,59376.0
2020-06-12 10:20:00,21.41,21.47,21.36,21.37,39628.0,21.41,21.47,21.36,21.37,39628.0
2020-06-12 10:30:00,21.37,21.39,21.29,21.29,33980.0,21.37,21.39,21.29,21.29,33980.0
2020-06-12 10:40:00,21.3,21.37,21.29,21.32,50140.0,21.3,21.37,21.29,21.32,50140.0
2020-06-12 10:50:00,21.31,21.31,21.09,21.09,125888.0,21.31,21.31,21.09,21.09,125888.0
2020-06-12 11:00:00,21.1,21.14,20.99,21.13,145964.0,21.1,21.14,20.99,21.13,145964.0
2020-06-12 11:10:00,21.13,21.19,20.94,20.95,252044.0,21.13,21.19,20.94,20.95,252044.0
2020-06-12 11:20:00,20.95,21.11,20.93,21.1,152268.0,20.95,21.11,20.93,21.1,152268.0
2020-06-12 11:30:00,21.08,21.23,21.0,21.22,124436.0,21.08,21.23,21.0,21.22,124436.0
2020-06-12 11:40:00,21.21,21.27,21.16,21.23,92732.0,21.21,21.27,21.16,21.23,92732.0
2020-06-12 11:50:00,21.25,21.33,21.2,21.33,97648.0,21.25,21.33,21.2,21.33,97648.0
2020-06-12 12:00:00,21.35,21.41,21.31,21.39,69940.0,21.35,21.41,21.31,21.39,69940.0
2020-06-12 12:10:00,21.38,21.4,21.33,21.39,63116.0,21.38,21.4,21.33,21.39,63116.0
2020-06-12 12:20:00,21.38,21.4,21.29,21.3,36636.0,21.38,21.4,21.29,21.3,36636.0
2020-06-12 12:30:00,21.29,21.29,21.23,21.25,26388.0,21.29,21.29,21.23,21.25,26388.0
2020-06-12 12:40:00,21.27,21.28,21.16,21.18,58884.0,21.27,21.28,21.16,21.18,58884.0
2020-06-12 12:50:00,21.18,21.25,21.18,21.23,35476.0,21.18,21.25,21.18,21.23,35476.0
2020-06-12 13:00:00,21.23,21.23,21.13,21.14,57964.0,21.23,21.23,21.13,21.14,57964.0
2020-06-12 13:10:00,21.14,21.15,21.08,21.09,48660.0,21.14,21.15,21.08,21.09,48660.0
2020-06-12 13:20:00,21.09,21.13,21.02,21.03,80036.0,21.09,21.13,21.02,21.03,80036.0
2020-06-12 13:30:00,21.04,21.04,20.97,21.0,64260.0,21.04,21.04,20.97,21.0,64260.0
2020-06-12 13:40:00,21.01,21.07,20.89,20.9,86348.0,21.01,21.07,20.89,20.9,86348.0
2020-06-12 13:50:00,20.91,20.95,20.85,20.85,39816.0,20.91,20.95,20.85,20.85,39816.0
2020-06-12 14:00:00,20.84,20.96,20.82,20.89,55024.0,20.84,20.96,20.82,20.89,55024.0
2020-06-12 14:10:00,20.9,21.0,20.88,20.96,30096.0,20.9,21.0,20.88,20.96,30096.0
2020-06-12 14:20:00,20.94,21.03,20.93,21.02,28348.0,20.94,21.03,20.93,21.02,28348.0
2020-06-12 14:30:00,21.06,21.14,21.06,21.06,40988.0,21.06,21.14,21.06,21.06,40988.0
2020-06-12 14:40:00,21.06,21.1,21.0,21.03,28912.0,21.06,21.1,21.0,21.03,28912.0
2020-06-12 14:50:00,21.04,21.09,21.03,21.09,89448.0,21.04,21.09,21.03,21.09,89448.0
2020-06-12 15:00:00,21.11,21.22,21.11,21.15,58672.0,21.11,21.22,21.11,21.15,58672.0
2020-06-12 15:10:00,21.15,21.2,21.12,21.16,49540.0,21.15,21.2,21.12,21.16,49540.0
2020-06-12 15:20:00,21.16,21.17,21.07,21.15,107812.0,21.16,21.17,21.07,21.15,107812.0
2020-06-12 15:30:00,21.15,21.2,21.1,21.16,151356.0,21.15,21.2,21.1,21.16,151356.0
2020-06-12 15:40:00,21.17,21.27,21.13,21.26,158692.0,21.17,21.27,21.13,21.26,158692.0
2020-06-12 15:50:00,21.27,21.33,21.21,21.26,500060.0,21.27,21.33,21.21,21.26,500060.0
2020-06-15 09:30:00,20.7,20.82,20.55,20.78,178564.0,20.7,20.82,20.55,20.78,178564.0
2020-06-15 09:40:00,20.74,20.86,20.73,20.86,126036.0,20.74,20.86,20.73,20.86,126036.0
2020-06-15 09:50:00,20.86,20.98,20.86,20.93,104156.0,20.86,20.98,20.86,20.93,104156.0
2020-06-15 10:00:00,20.92,21.05,20.91,21.03,44296.0,20.92,21.05,20.91,21.03,44296.0
2020-06-15 10:10:00,21.02,21.11,21.01,21.05,48424.0,21.02,21.11,21.01,21.05,48424.0
2020-06-15 10:20:00,21.05,21.07,21.02,21.04,84100.0,21.05,21.07,21.02,21.04,84100.0
2020-06-15 10:30:00,21.03,21.04,20.96,21.0,154468.0,21.03,21.04,20.96,21.0,154468.0
2020-06-15 10:40:00,20.97,21.15,20.96,21.11,67288.0,20.97,21.15,20.96,21.11,67288.0
2020-06-15 10:50:00,21.11,21.14,21.03,21.03,76052.0,21.11,21.14,21.03,21.03,76052.0
2020-06-15 11:00:00,21.04,21.16,21.02,21.16,83968.0,21.04,21.16,21.02,21.16,83968.0
2020-06-15 11:10:00,21.15,21.2,21.11,21.16,70092.0,21.15,21.2,21.11,21.16,70092.0
2020-06-15 11:20:00,21.14,21.22,21.1,21.14,73508.0,21.14,21.22,21.1,21.14,73508.0
2020-06-15 11:30:00,21.15,21.21,21.14,21.19,78000.0,21.15,21.21,21.14,21.19,78000.0
2020-06-15 11:40:00,21.2,21.2,21.12,21.14,46444.0,21.2,21.2,21.12,21.14,46444.0
2020-06-15 11:50:00,21.13,21.2,21.12,21.18,83580.0,21.13,21.2,21.12,21.18,83580.0
2020-06-15 12:00:00,21.17,21.27,21.17,21.26,130280.0,21.17,21.27,21.17,21.26,130280.0
2020-06-15 12:10:00,21.25,21.33,21.23,21.33,125012.0,21.25,21.33,21.23,21.33,125012.0
2020-06-15 12:20:00,21.34,21.38,21.33,21.35,58604.0,21.34,21.38,21.33,21.35,58604.0
2020-06-15 12:30:00,21.33,21.34,21.26,21.3,54316.0,21.33,21.34,21.26,21.3,54316.0
2020-06-15 12:40:00,21.28,21.35,21.28,21.33,39016.0,21.28,21.35,21.28,21.33,39016.0
2020-06-15 12:50:00,21.33,21.35,21.29,21.34,59840.0,21.33,21.35,21.29,21.34,59840.0
2020-06-15 13:00:00,21.34,21.39,21.34,21.37,35492.0,21.34,21.39,21.34,21.37,35492.0
2020-06-15 13:10:00,21.39,21.4,21.35,21.36,29564.0,21.39,21.4,21.35,21.36,29564.0
2020-06-15 13:20:00,21.38,21.38,21.34,21.37,27072.0,21.38,21.38,21.34,21.37,27072.0
2020-06-15 13:30:00,21.36,21.44,21.35,21.43,31028.0,21.36,21.44,21.35,21.43,31028.0
2020-06-15 13:40:00,21.44,21.44,21.37,21.37,18416.0,21.44,21.44,21.37,21.37,18416.0
2020-06-15 13:50:00,21.39,21.44,21.38,21.4,23544.0,21.39,21.44,21.38,21.4,23544.0
2020-06-15 14:00:00,21.4,21.64,21.4,21.61,46932.0,21.4,21.64,21.4,21.61,46932.0
2020-06-15 14:10:00,21.62,21.7,21.57,21.7,62604.0,21.62,21.7,21.57,21.7,62604.0
2020-06-15 14:20:00,21.69,21.72,21.64,21.68,59860.0,21.69,21.72,21.64,21.68,59860.0
2020-06-15 14:30:00,21.7,21.7,21.59,21.61,44380.0,21.7,21.7,21.59,21.61,44380.0
2020-06-15 14:40:00,21.63,21.64,21.59,21.64,46756.0,21.63,21.64,21.59,21.64,46756.0
2020-06-15 14:50:00,21.65,21.65,21.58,21.6,61544.0,21.65,21.65,21.58,21.6,61544.0
2020-06-15 15:00:00,21.59,21.64,21.58,21.6,35524.0,21.59,21.64,21.58,21.6,35524.0
2020-06-15 15:10:00,21.6,21.64,21.56,21.58,40892.0,21.6,21.64,21.56,21.58,40892.0
2020-06-15 15:20:00,21.58,21.59,21.49,21.5,56740.0,21.58,21.59,21.49,21.5,56740.0
2020-06-15 15:30:00,21.5,21.5,21.41,21.5,152888.0,21.5,21.5,21.41,21.5,152888.0
2020-06-15 15:40:00,21.49,21.58,21.46,21.56,115476.0,21.49,21.58,21.46,21.56,115476.0
2020-06-15 15:50:00,21.56,21.64,21.55,21.63,263508.0,21.56,21.64,21.55,21.63,263508.0
2020-06-16 09:30:00,22.19,22.55,21.9,22.09,138772.0,22.19,22.55,21.9,22.09,138772.0
2020-06-16 09:40:00,22.11,22.13,21.9,21.9,116088.0,22.11,22.13,21.9,21.9,116088.0
2020-06-16 09:50:00,21.9,21.95,21.85,21.92,131408.0,21.9,21.95,21.85,21.92,131408.0
2020-06-16 10:00:00,21.93,21.97,21.87,21.91,104156.0,21.93,21.97,21.87,21.91,104156.0
2020-06-16 10:10:00,21.9,21.93,21.83,21.84,57260.0,21.9,21.93,21.83,21.84,57260.0
2020-06-16 10:20:00,21.84,21.9,21.77,21.88,111612.0,21.84,21.9,21.77,21.88,111612.0
2020-06-16 10:30:00,21.89,21.89,21.75,21.79,177748.0,21.89,21.89,21.75,21.79,177748.0
2020-06-16 10:40:00,21.79,21.79,21.71,21.78,79580.0,21.79,21.79,21.71,21.78,79580.0
2020-06-16 10:50:00,21.76,21.76,21.41,21.44,138068.0,21.76,21.76,21.41,21.44,138068.0
2020-06-16 11:00:00,21.43,21.63,21.27,21.6,145340.0,21.43,21.63,21.27,21.6,145340.0
2020-06-16 11:10:00,21.61,21.82,21.58,21.77,61404.0,21.61,21.82,21.58,21.77,61404.0
2020-06-16 11:20:00,21.75,21.84,21.74,21.84,67448.0,21.75,21.84,21.74,21.84,67448.0
2020-06-16 11:30:00,21.84,21.87,21.77,21.83,74212.0,21.84,21.87,21.77,21.83,74212.0
2020-06-16 11:40:00,21.82,21.93,21.82,21.93,27992.0,21.82,21.93,21.82,21.93,27992.0
2020-06-16 11:50:00,21.93,21.95,21.83,21.85,55972.0,21.93,21.95,21.83,21.85,55972.0
2020-06-16 12:00:00,21.86,21.88,21.76,21.78,61560.0,21.86,21.88,21.76,21.78,61560.0
2020-06-16 12:10:00,21.77,21.86,21.76,21.86,81440.0,21.77,21.86,21.76,21.86,81440.0
2020-06-16 12:20:00,21.86,21.96,21.85,21.95,63668.0,21.86,21.96,21.85,21.95,63668.0
2020-06-16 12:30:00,21.94,22.07,21.94,22.03,78944.0,21.94,22.07,21.94,22.03,78944.0
2020-06-16 12:40:00,22.04,22.08,22.03,22.04,57036.0,22.04,22.08,22.03,22.04,57036.0
2020-06-16 12:50:00,22.05,22.06,21.98,22.0,41528.0,22.05,22.06,21.98,22.0,41528.0
2020-06-16 13:00:00,22.0,22.06,22.0,22.06,59544.0,22.0,22.06,22.0,22.06,59544.0
2020-06-16 13:10:00,22.05,22.06,22.03,22.05,33124.0,22.05,22.06,22.03,22.05,33124.0
2020-06-16 13:20:00,22.05,22.09,22.03,22.07,43156.0,22.05,22.09,22.03,22.07,43156.0
2020-06-16 13:30:00,22.07,22.07,21.97,21.97,36776.0,22.07,22.07,21.97,21.97,36776.0
2020-06-16 13:40:00,21.99,22.04,21.98,22.0,57372.0,21.99,22.04,21.98,22.0,57372.0
2020-06-16 13:50:00,22.01,22.03,21.92,21.96,80248.0,22.01,22.03,21.92,21.96,80248.0
2020-06-16 14:00:00,21.97,22.04,21.97,22.04,27956.0,21.97,22.04,21.97,22.04,27956.0
2020-06-16 14:10:00,22.02,22.12,22.02,22.11,39760.0,22.02,22.12,22.02,22.11,39760.0
2020-06-16 14:20:00,22.11,22.12,21.95,22.05,87796.0,22.11,22.12,21.95,22.05,87796.0
2020-06-16 14:30:00,22.06,22.12,22.05,22.08,67652.0,22.06,22.12,22.05,22.08,67652.0
2020-06-16 14:40:00,22.09,22.1,22.02,22.06,79872.0,22.09,22.1,22.02,22.06,79872.0
2020-06-16 14:50:00,22.05,22.08,22.02,22.07,35944.0,22.05,22.08,22.02,22.07,35944.0
2020-06-16 15:00:00,22.07,22.08,21.93,21.93,57440.0,22.07,22.08,21.93,21.93,57440.0
2020-06-16 15:10:00,21.93,21.95,21.84,21.86,174396.0,21.93,21.95,21.84,21.86,174396.0
2020-06-16 15:20:00,21.87,21.98,21.86,21.95,196980.0,21.87,21.98,21.86,21.95,196980.0
2020-06-16 15:30:00,21.94,22.05,21.91,21.98,300384.0,21.94,22.05,21.91,21.98,300384.0
2020-06-16 15:40:00,21.98,22.04,21.95,21.99,222604.0,21.98,22.04,21.95,21.99,222604.0
2020-06-16 15:50:00,22.0,22.07,21.95,22.07,715144.0,22.0,22.07,21.95,22.07,715144.0
2020-06-17 09:30:00,22.18,22.23,22.04,22.06,97032.0,22.18,22.23,22.04,22.06,97032.0
2020-06-17 09:40:00,22.05,22.29,22.05,22.29,25652.0,22.05,22.29,22.05,22.29,25652.0
2020-06-17 09:50:00,22.26,22.3,22.08,22.15,78476.0,22.26,22.3,22.08,22.15,78476.0
2020-06-17 10:00:00,22.17,22.21,22.11,22.2,52880.0,22.17,22.21,22.11,22.2,52880.0
2020-06-17 10:10:00,22.19,22.28,22.11,22.11,52272.0,22.19,22.28,22.11,22.11,52272.0
2020-06-17 10:20:00,22.1,22.15,22.04,22.05,41904.0,22.1,22.15,22.04,22.05,41904.0
2020-06-17 10:30:00,22.05,22.1,22.03,22.08,34148.0,22.05,22.1,22.03,22.08,34148.0
2020-06-17 10:40:00,22.07,22.11,22.04,22.09,36028.0,22.07,22.11,22.04,22.09,36028.0
2020-06-17 10:50:00,22.09,22.15,22.08,22.12,29984.0,22.09,22.15,22.08,22.12,29984.0
2020-06-17 11:00:00,22.13,22.13,22.06,22.11,28220.0,22.13,22.13,22.06,22.11,28220.0
2020-06-17 11:10:00,22.1,22.12,22.04,22.05,23836.0,22.1,22.12,22.04,22.05,23836.0
2020-06-17 11:20:00,22.07,22.07,22.0,22.06,45480.0,22.07,22.07,22.0,22.06,45480.0
2020-06-17 11:30:00,22.05,22.05,22.01,22.01,70912.0,22.05,22.05,22.01,22.01,70912.0
2020-06-17 11:40:00,22.02,22.06,22.0,22.0,34856.0,22.02,22.06,22.0,22.0,34856.0
2020-06-17 11:50:00,22.0,22.05,22.0,22.04,26820.0,22.0,22.05,22.0,22.04,26820.0
2020-06-17 12:00:00,22.04,22.05,22.01,22.04,44500.0,22.04,22.05,22.01,22.04,44500.0
2020-06-17 12:10:00,22.04,22.05,21.98,21.98,27784.0,22.04,22.05,21.98,21.98,27784.0
2020-06-17 12:20:00,21.99,22.01,21.97,21.99,43372.0,21.99,22.01,21.97,21.99,43372.0
2020-06-17 12:30:00,22.0,22.06,22.0,22.0,26772.0,22.0,22.06,22.0,22.0,26772.0
2020-06-17 12:40:00,22.0,22.0,21.98,21.98,17488.0,22.0,22.0,21.98,21.98,17488.0
2020-06-17 12:50:00,21.98,21.98,21.93,21.95,24836.0,21.98,21.98,21.93,21.95,24836.0
2020-06-17 13:00:00,21.95,21.99,21.95,21.98,41316.0,21.95,21.99,21.95,21.98,41316.0
2020-06-17 13:10:00,21.97,22.0,21.97,21.99,15244.0,21.97,22.0,21.97,21.99,15244.0
2020-06-17 13:20:00,21.99,22.02,21.98,21.99,20904.0,21.99,22.02,21.98,21.99,20904.0
2020-06-17 13:30:00,21.99,22.04,21.99,22.03,17644.0,21.99,22.04,21.99,22.03,17644.0
2020-06-17 13:40:00,22.03,22.03,22.0,22.01,18672.0,22.03,22.03,22.0,22.01,18672.0
2020-06-17 13:50:00,22.01,22.02,21.99,22.0,19536.0,22.01,22.02,21.99,22.0,19536.0
2020-06-17 14:00:00,21.99,21.99,21.94,21.99,32844.0,21.99,21.99,21.94,21.99,32844.0
2020-06-17 14:10:00,21.98,22.0,21.96,21.97,23528.0,21.98,22.0,21.96,21.97,23528.0
2020-06-17 14:20:00,21.97,21.97,21.93,21.95,45344.0,21.97,21.97,21.93,21.95,45344.0
2020-06-17 14:30:00,21.95,21.95,21.9,21.91,71864.0,21.95,21.95,21.9,21.91,71864.0
2020-06-17 14:40:00,21.91,21.94,21.89,21.9,61608.0,21.91,21.94,21.89,21.9,61608.0
2020-06-17 14:50:00,21.9,21.93,21.85,21.85,65552.0,21.9,21.93,21.85,21.85,65552.0
2020-06-17 15:00:00,21.86,21.87,21.82,21.86,51500.0,21.86,21.87,21.82,21.86,51500.0
2020-06-17 15:10:00,21.86,21.88,21.84,21.86,45496.0,21.86,21.88,21.84,21.86,45496.0
2020-06-17 15:20:00,21.85,21.86,21.79,21.8,65220.0,21.85,21.86,21.79,21.8,65220.0
2020-06-17 15:30:00,21.8,21.87,21.77,21.84,190396.0,21.8,21.87,21.77,21.84,190396.0
2020-06-17 15:40:00,21.83,21.84,21.74,21.77,135032.0,21.83,21.84,21.74,21.77,135032.0
2020-06-17 15:50:00,21.77,21.86,21.76,21.83,169456.0,21.77,21.86,21.76,21.83,169456.0
2020-06-18 09:30:00,21.67,21.88,21.67,21.88,84448.0,21.67,21.88,21.67,21.88,84448.0
2020-06-18 09:40:00,21.86,21.95,21.84,21.93,24396.0,21.86,21.95,21.84,21.93,24396.0
2020-06-18 09:50:00,21.96,21.99,21.83,21.85,63748.0,21.96,21.99,21.83,21.85,63748.0
2020-06-18 10:00:00,21.86,21.92,21.83,21.89,38828.0,21.86,21.92,21.83,21.89,38828.0
2020-06-18 10:10:00,21.89,21.89,21.83,21.89,57624.0,21.89,21.89,21.83,21.89,57624.0
2020-06-18 10:20:00,21.9,21.91,21.84,21.87,44828.0,21.9,21.91,21.84,21.87,44828.0
2020-06-18 10:30:00,21.92,21.94,21.83,21.89,36328.0,21.92,21.94,21.83,21.89,36328.0
2020-06-18 10:40:00,21.89,21.95,21.88,21.93,29876.0,21.89,21.95,21.88,21.93,29876.0
2020-06-18 10:50:00,21.92,21.93,21.85,21.89,43548.0,21.92,21.93,21.85,21.89,43548.0
2020-06-18 11:00:00,21.89,21.9,21.79,21.8,31436.0,21.89,21.9,21.79,21.8,31436.0
2020-06-18 11:10:00,21.79,21.82,21.77,21.79,35256.0,21.79,21.82,21.77,21.79,35256.0
2020-06-18 11:20:00,21.8,21.81,21.77,21.79,30728.0,21.8,21.81,21.77,21.79,30728.0
2020-06-18 11:30:00,21.79,21.81,21.7,21.71,39952.0,21.79,21.81,21.7,21.71,39952.0
2020-06-18 11:40:00,21.72,21.73,21.69,21.72,28700.0,21.72,21.73,21.69,21.72,28700.0
2020-06-18 11:50:00,21.72,21.72,21.65,21.68,50200.0,21.72,21.72,21.65,21.68,50200.0
2020-06-18 12:00:00,21.68,21.7,21.64,21.66,37180.0,21.68,21.7,21.64,21.66,37180.0
2020-06-18 12:10:00,21.65,21.65,21.63,21.65,37412.0,21.65,21.65,21.63,21.65,37412.0
2020-06-18 12:20:00,21.65,21.75,21.65,21.74,87628.0,21.65,21.75,21.65,21.74,87628.0
2020-06-18 12:30:00,21.74,21.75,21.64,21.66,88976.0,21.74,21.75,21.64,21.66,88976.0
2020-06-18 12:40:00,21.65,21.67,21.61,21.66,53736.0,21.65,21.67,21.61,21.66,53736.0
2020-06-18 12:50:00,21.66,21.71,21.65,21.7,81556.0,21.66,21.71,21.65,21.7,81556.0
2020-06-18 13:00:00,21.71,21.72,21.68,21.7,70460.0,21.71,21.72,21.68,21.7,70460.0
2020-06-18 13:10:00,21.7,21.71,21.68,21.69,56808.0,21.7,21.71,21.68,21.69,56808.0
2020-06-18 13:20:00,21.7,21.7,21.67,21.7,28272.0,21.7,21.7,21.67,21.7,28272.0
2020-06-18 13:30:00,21.7,21.74,21.7,21.74,18172.0,21.7,21.74,21.7,21.74,18172.0
2020-06-18 13:40:00,21.74,21.74,21.66,21.67,96884.0,21.74,21.74,21.66,21.67,96884.0
2020-06-18 13:50:00,21.67,21.72,21.67,21.69,60820.0,21.67,21.72,21.67,21.69,60820.0
2020-06-18 14:00:00,21.7,21.7,21.61,21.65,156528.0,21.7,21.7,21.61,21.65,156528.0
2020-06-18 14:10:00,21.65,21.66,21.64,21.65,42448.0,21.65,21.66,21.64,21.65,42448.0
2020-06-18 14:20:00,21.65,21.71,21.65,21.68,67404.0,21.65,21.71,21.65,21.68,67404.0
2020-06-18 14:30:00,21.68,21.71,21.65,21.68,47348.0,21.68,21.71,21.65,21.68,47348.0
2020-06-18 14:40:00,21.69,21.69,21.64,21.67,38536.0,21.69,21.69,21.64,21.67,38536.0
2020-06-18 14:50:00,21.68,21.68,21.6,21.6,90748.0,21.68,21.68,21.6,21.6,90748.0
2020-06-18 15:00:00,21.6,21.61,21.56,21.59,38080.0,21.6,21.61,21.56,21.59,38080.0
2020-06-18 15:10:00,21.59,21.61,21.56,21.61,46968.0,21.59,21.61,21.56,21.61,46968.0
2020-06-18 15:20:00,21.6,21.63,21.6,21.61,56472.0,21.6,21.63,21.6,21.61,56472.0
2020-06-18 15:30:00,21.61,21.66,21.61,21.65,99968.0,21.61,21.66,21.61,21.65,99968.0
2020-06-18 15:40:00,21.65,21.65,21.61,21.63,99940.0,21.65,21.65,21.61,21.63,99940.0
2020-06-18 15:50:00,21.63,21.64,21.6,21.61,384548.0,21.63,21.64,21.6,21.61,384548.0
2020-06-19 09:30:00,21.73,22.18,21.66,21.95,892700.0,21.73,22.18,21.66,21.95,892700.0
2020-06-19 09:40:00,21.94,21.94,21.83,21.85,51184.0,21.94,21.94,21.83,21.85,51184.0
2020-06-19 09:50:00,21.85,21.87,21.75,21.8,33948.0,21.85,21.87,21.75,21.8,33948.0
2020-06-19 10:00:00,21.79,21.81,21.75,21.76,32520.0,21.79,21.81,21.75,21.76,32520.0
2020-06-19 10:10:00,21.75,21.76,21.68,21.68,36612.0,21.75,21.76,21.68,21.68,36612.0
2020-06-19 10:20:00,21.67,21.7,21.63,21.64,41072.0,21.67,21.7,21.63,21.64,41072.0
2020-06-19 10:30:00,21.64,21.68,21.59,21.68,68068.0,21.64,21.68,21.59,21.68,68068.0
2020-06-19 10:40:00,21.67,21.67,21.61,21.64,67920.0,21.67,21.67,21.61,21.64,67920.0
2020-06-19 10:50:00,21.64,21.66,21.58,21.59,108588.0,21.64,21.66,21.58,21.59,108588.0
2020-06-19 11:00:00,21.59,21.66,21.58,21.65,172116.0,21.59,21.66,21.58,21.65,172116.0
2020-06-19 11:10:00,21.65,21.68,21.59,21.59,44120.0,21.65,21.68,21.59,21.59,44120.0
2020-06-19 11:20:00,21.59,21.63,21.57,21.6,49384.0,21.59,21.63,21.57,21.6,49384.0
2020-06-19 11:30:00,21.59,21.59,21.54,21.55,22452.0,21.59,21.59,21.54,21.55,22452.0
2020-06-19 11:40:00,21.55,21.61,21.53,21.6,34408.0,21.55,21.61,21.53,21.6,34408.0
2020-06-19 11:50:00,21.59,21.6,21.55,21.55,17988.0,21.59,21.6,21.55,21.55,17988.0
2020-06-19 12:00:00,21.56,21.56,21.49,21.5,43620.0,21.56,21.56,21.49,21.5,43620.0
2020-06-19 12:10:00,21.5,21.53,21.34,21.35,115376.0,21.5,21.53,21.34,21.35,115376.0
2020-06-19 12:20:00,21.3,21.38,21.27,21.34,44496.0,21.3,21.38,21.27,21.34,44496.0
2020-06-19 12:30:00,21.35,21.37,21.28,21.32,35172.0,21.35,21.37,21.28,21.32,35172.0
2020-06-19 12:40:00,21.3,21.36,21.27,21.36,20188.0,21.3,21.36,21.27,21.36,20188.0
2020-06-19 12:50:00,21.36,21.45,21.36,21.45,109320.0,21.36,21.45,21.36,21.45,109320.0
2020-06-19 13:00:00,21.44,21.44,21.37,21.37,59948.0,21.44,21.44,21.37,21.37,59948.0
2020-06-19 13:10:00,21.38,21.39,21.31,21.33,26588.0,21.38,21.39,21.31,21.33,26588.0
2020-06-19 13:20:00,21.33,21.33,21.23,21.24,53856.0,21.33,21.33,21.23,21.24,53856.0
2020-06-19 13:30:00,21.23,21.29,21.21,21.29,76292.0,21.23,21.29,21.21,21.29,76292.0
2020-06-19 13:40:00,21.28,21.28,21.17,21.18,62508.0,21.28,21.28,21.17,21.18,62508.0
2020-06-19 13:50:00,21.19,21.21,21.14,21.14,56296.0,21.19,21.21,21.14,21.14,56296.0
2020-06-19 14:00:00,21.14,21.2,21.1,21.13,65756.0,21.14,21.2,21.1,21.13,65756.0
2020-06-19 14:10:00,21.12,21.13,21.07,21.07,56860.0,21.12,21.13,21.07,21.07,56860.0
2020-06-19 14:20:00,21.07,21.14,21.07,21.08,57612.0,21.07,21.14,21.07,21.08,57612.0
2020-06-19 14:30:00,21.07,21.22,21.03,21.2,142236.0,21.07,21.22,21.03,21.2,142236.0
2020-06-19 14:40:00,21.2,21.27,21.17,21.2,151448.0,21.2,21.27,21.17,21.2,151448.0
2020-06-19 14:50:00,21.2,21.23,21.17,21.21,95740.0,21.2,21.23,21.17,21.21,95740.0
2020-06-19 15:00:00,21.2,21.21,21.17,21.17,69216.0,21.2,21.21,21.17,21.17,69216.0
2020-06-19 15:10:00,21.17,21.29,21.15,21.25,141992.0,21.17,21.29,21.15,21.25,141992.0
2020-06-19 15:20:00,21.25,21.26,21.22,21.23,106228.0,21.25,21.26,21.22,21.23,106228.0
2020-06-19 15:30:00,21.22,21.28,21.21,21.25,166940.0,21.22,21.28,21.21,21.25,166940.0
2020-06-19 15:40:00,21.25,21.27,21.19,21.19,230652.0,21.25,21.27,21.19,21.19,230652.0
2020-06-19 15:50:00,21.18,21.2,21.1,21.1,1038248.0,21.18,21.2,21.1,21.1,1038248.0
2020-06-22 09:30:00,20.96,21.05,20.88,20.88,104892.0,20.96,21.05,20.88,20.88,104892.0
2020-06-22 09:40:00,20.9,21.09,20.89,21.06,43400.0,20.9,21.09,20.89,21.06,43400.0
2020-06-22 09:50:00,21.06,21.2,21.03,21.2,93328.0,21.06,21.2,21.03,21.2,93328.0
2020-06-22 10:00:00,21.2,21.29,21.15,21.17,40656.0,21.2,21.29,21.15,21.17,40656.0
2020-06-22 10:10:00,21.17,21.22,21.17,21.19,62972.0,21.17,21.22,21.17,21.19,62972.0
2020-06-22 10:20:00,21.17,21.23,21.17,21.21,34984.0,21.17,21.23,21.17,21.21,34984.0
2020-06-22 10:30:00,21.21,21.24,21.2,21.24,37068.0,21.21,21.24,21.2,21.24,37068.0
2020-06-22 10:40:00,21.22,21.26,21.21,21.21,51080.0,21.22,21.26,21.21,21.21,51080.0
2020-06-22 10:50:00,21.2,21.23,21.19,21.2,52612.0,21.2,21.23,21.19,21.2,52612.0
2020-06-22 11:00:00,21.2,21.21,21.15,21.17,31844.0,21.2,21.21,21.15,21.17,31844.0
2020-06-22 11:10:00,21.17,21.18,21.14,21.17,22704.0,21.17,21.18,21.14,21.17,22704.0
2020-06-22 11:20:00,21.17,21.19,21.14,21.14,51472.0,21.17,21.19,21.14,21.14,51472.0
2020-06-22 11:30:00,21.14,21.18,21.1,21.17,56324.0,21.14,21.18,21.1,21.17,56324.0
2020-06-22 11:40:00,21.17,21.17,21.13,21.15,32668.0,21.17,21.17,21.13,21.15,32668.0
2020-06-22 11:50:00,21.16,21.17,21.15,21.16,29456.0,21.16,21.17,21.15,21.16,29456.0
2020-06-22 12:00:00,21.18,21.24,21.17,21.22,58496.0,21.18,21.24,21.17,21.22,58496.0
2020-06-22 12:10:00,21.22,21.27,21.21,21.24,100108.0,21.22,21.27,21.21,21.24,100108.0
2020-06-22 12:20:00,21.23,21.24,21.18,21.19,71892.0,21.23,21.24,21.18,21.19,71892.0
2020-06-22 12:30:00,21.19,21.21,21.17,21.18,43152.0,21.19,21.21,21.17,21.18,43152.0
2020-06-22 12:40:00,21.18,21.25,21.17,21.24,53244.0,21.18,21.25,21.17,21.24,53244.0
2020-06-22 12:50:00,21.24,21.26,21.2,21.2,42660.0,21.24,21.26,21.2,21.2,42660.0
2020-06-22 13:00:00,21.19,21.23,21.19,21.22,28276.0,21.19,21.23,21.19,21.22,28276.0
2020-06-22 13:10:00,21.23,21.23,21.17,21.18,46756.0,21.23,21.23,21.17,21.18,46756.0
2020-06-22 13:20:00,21.18,21.21,21.15,21.17,340768.0,21.18,21.21,21.15,21.17,340768.0
2020-06-22 13:30:00,21.17,21.18,21.11,21.12,109084.0,21.17,21.18,21.11,21.12,109084.0
2020-06-22 13:40:00,21.12,21.15,21.11,21.15,36064.0,21.12,21.15,21.11,21.15,36064.0
2020-06-22 13:50:00,21.15,21.17,21.13,21.16,21388.0,21.15,21.17,21.13,21.16,21388.0
2020-06-22 14:00:00,21.16,21.16,21.1,21.15,69144.0,21.16,21.16,21.1,21.15,69144.0
2020-06-22 14:10:00,21.15,21.15,21.11,21.13,25872.0,21.15,21.15,21.11,21.13,25872.0
2020-06-22 14:20:00,21.13,21.17,21.12,21.16,45208.0,21.13,21.17,21.12,21.16,45208.0
2020-06-22 14:30:00,21.17,21.2,21.15,21.18,55768.0,21.17,21.2,21.15,21.18,55768.0
2020-06-22 14:40:00,21.19,21.2,21.18,21.19,50528.0,21.19,21.2,21.18,21.19,50528.0
2020-06-22 14:50:00,21.19,21.22,21.18,21.21,56236.0,21.19,21.22,21.18,21.21,56236.0
2020-06-22 15:00:00,21.21,21.21,21.17,21.2,64752.0,21.21,21.21,21.17,21.2,64752.0
2020-06-22 15:10:00,21.2,21.21,21.09,21.11,108732.0,21.2,21.21,21.09,21.11,108732.0
2020-06-22 15:20:00,21.09,21.11,21.06,21.11,74108.0,21.09,21.11,21.06,21.11,74108.0
2020-06-22 15:30:00,21.11,21.15,21.09,21.15,111236.0,21.11,21.15,21.09,21.15,111236.0
2020-06-22 15:40:00,21.15,21.18,21.13,21.16,106736.0,21.15,21.18,21.13,21.16,106736.0
2020-06-22 15:50:00,21.16,21.18,21.14,21.16,267484.0,21.16,21.18,21.14,21.16,267484.0
2020-06-23 09:30:00,21.33,21.48,21.28,21.3,100220.0,21.33,21.48,21.28,21.3,100220.0
2020-06-23 09:40:00,21.32,21.4,21.27,21.28,18240.0,21.32,21.4,21.27,21.28,18240.0
2020-06-23 09:50:00,21.28,21.31,21.27,21.31,98428.0,21.28,21.31,21.27,21.31,98428.0
2020-06-23 10:00:00,21.3,21.33,21.2,21.24,48424.0,21.3,21.33,21.2,21.24,48424.0
2020-06-23 10:10:00,21.27,21.27,21.22,21.26,96424.0,21.27,21.27,21.22,21.26,96424.0
2020-06-23 10:20:00,21.28,21.28,21.23,21.27,43240.0,21.28,21.28,21.23,21.27,43240.0
2020-06-23 10:30:00,21.28,21.29,21.24,21.27,61876.0,21.28,21.29,21.24,21.27,61876.0
2020-06-23 10:40:00,21.26,21.27,21.21,21.23,78440.0,21.26,21.27,21.21,21.23,78440.0
2020-06-23 10:50:00,21.23,21.26,21.23,21.25,75832.0,21.23,21.26,21.23,21.25,75832.0
2020-06-23 11:00:00,21.25,21.28,21.22,21.27,150588.0,21.25,21.28,21.22,21.27,150588.0
2020-06-23 11:10:00,21.27,21.28,21.25,21.25,50348.0,21.27,21.28,21.25,21.25,50348.0
2020-06-23 11:20:00,21.26,21.3,21.25,21.28,47648.0,21.26,21.3,21.25,21.28,47648.0
2020-06-23 11:30:00,21.28,21.28,21.25,21.27,25348.0,21.28,21.28,21.25,21.27,25348.0
2020-06-23 11:40:00,21.27,21.28,21.23,21.27,21692.0,21.27,21.28,21.23,21.27,21692.0
2020-06-23 11:50:00,21.26,21.27,21.24,21.27,28804.0,21.26,21.27,21.24,21.27,28804.0
2020-06-23 12:00:00,21.28,21.29,21.26,21.26,31788.0,21.28,21.29,21.26,21.26,31788.0
2020-06-23 12:10:00,21.25,21.27,21.24,21.25,43960.0,21.25,21.27,21.24,21.25,43960.0
2020-06-23 12:20:00,21.24,21.27,21.23,21.25,45576.0,21.24,21.27,21.23,21.25,45576.0
2020-06-23 12:30:00,21.26,21.27,21.23,21.23,59256.0,21.26,21.27,21.23,21.23,59256.0
2020-06-23 12:40:00,21.23,21.24,21.2,21.24,16056.0,21.23,21.24,21.2,21.24,16056.0
2020-06-23 12:50:00,21.24,21.24,21.2,21.22,21520.0,21.24,21.24,21.2,21.22,21520.0
2020-06-23 13:00:00,21.21,21.25,21.21,21.24,15416.0,21.21,21.25,21.21,21.24,15416.0
2020-06-23 13:10:00,21.23,21.24,21.21,21.23,18836.0,21.23,21.24,21.21,21.23,18836.0
2020-06-23 13:20:00,21.24,21.28,21.24,21.24,52424.0,21.24,21.28,21.24,21.24,52424.0
2020-06-23 13:30:00,21.24,21.27,21.24,21.25,72884.0,21.24,21.27,21.24,21.25,72884.0
2020-06-23 13:40:00,21.25,21.27,21.24,21.27,28020.0,21.25,21.27,21.24,21.27,28020.0
2020-06-23 13:50:00,21.27,21.28,21.24,21.26,58420.0,21.27,21.28,21.24,21.26,58420.0
2020-06-23 14:00:00,21.26,21.26,21.19,21.21,37656.0,21.26,21.26,21.19,21.21,37656.0
2020-06-23 14:10:00,21.21,21.22,21.16,21.17,57068.0,21.21,21.22,21.16,21.17,57068.0
2020-06-23 14:20:00,21.16,21.21,21.16,21.16,104280.0,21.16,21.21,21.16,21.16,104280.0
2020-06-23 14:30:00,21.17,21.19,21.15,21.18,53764.0,21.17,21.19,21.15,21.18,53764.0
2020-06-23 14:40:00,21.18,21.19,21.09,21.1,79640.0,21.18,21.19,21.09,21.1,79640.0
2020-06-23 14:50:00,21.11,21.13,21.06,21.1,208656.0,21.11,21.13,21.06,21.1,208656.0
2020-06-23 15:00:00,21.09,21.11,21.05,21.1,158804.0,21.09,21.11,21.05,21.1,158804.0
2020-06-23 15:10:00,21.1,21.15,21.08,21.15,64152.0,21.1,21.15,21.08,21.15,64152.0
2020-06-23 15:20:00,21.15,21.16,21.12,21.13,67056.0,21.15,21.16,21.12,21.13,67056.0
2020-06-23 15:30:00,21.12,21.15,21.1,21.14,92976.0,21.12,21.15,21.1,21.14,92976.0
2020-06-23 15:40:00,21.14,21.14,21.11,21.13,94476.0,21.14,21.14,21.11,21.13,94476.0
2020-06-23 15:50:00,21.13,21.15,21.07,21.12,406776.0,21.13,21.15,21.07,21.12,406776.0
2020-06-24 09:30:00,21.04,21.09,20.95,21.07,405204.0,21.04,21.09,20.95,21.07,405204.0
2020-06-24 09:40:00,21.07,21.08,21.02,21.04,150612.0,21.07,21.08,21.02,21.04,150612.0
2020-06-24 09:50:00,21.04,21.05,20.98,21.0,189776.0,21.04,21.05,20.98,21.0,189776.0
2020-06-24 10:00:00,21.0,21.01,20.88,20.88,153748.0,21.0,21.01,20.88,20.88,153748.0
2020-06-24 10:10:00,20.87,20.93,20.79,20.83,116196.0,20.87,20.93,20.79,20.83,116196.0
2020-06-24 10:20:00,20.82,20.98,20.82,20.93,115724.0,20.82,20.98,20.82,20.93,115724.0
2020-06-24 10:30:00,20.94,20.95,20.83,20.85,165188.0,20.94,20.95,20.83,20.85,165188.0
2020-06-24 10:40:00,20.84,20.86,20.73,20.75,191924.0,20.84,20.86,20.73,20.75,191924.0
2020-06-24 10:50:00,20.75,20.79,20.68,20.7,175720.0,20.75,20.79,20.68,20.7,175720.0
2020-06-24 11:00:00,20.68,20.71,20.61,20.61,251648.0,20.68,20.71,20.61,20.61,251648.0
2020-06-24 11:10:00,20.62,20.63,20.46,20.48,196652.0,20.62,20.63,20.46,20.48,196652.0
2020-06-24 11:20:00,20.48,20.49,20.43,20.46,162816.0,20.48,20.49,20.43,20.46,162816.0
2020-06-24 11:30:00,20.47,20.47,20.32,20.32,206512.0,20.47,20.47,20.32,20.32,206512.0
2020-06-24 11:40:00,20.32,20.33,20.23,20.24,171776.0,20.32,20.33,20.23,20.24,171776.0
2020-06-24 11:50:00,20.25,20.4,20.25,20.4,112708.0,20.25,20.4,20.25,20.4,112708.0
2020-06-24 12:00:00,20.39,20.45,20.31,20.32,192224.0,20.39,20.45,20.31,20.32,192224.0
2020-06-24 12:10:00,20.33,20.47,20.3,20.47,141000.0,20.33,20.47,20.3,20.47,141000.0
2020-06-24 12:20:00,20.47,20.49,20.44,20.48,112668.0,20.47,20.49,20.44,20.48,112668.0
2020-06-24 12:30:00,20.48,20.5,20.42,20.44,217444.0,20.48,20.5,20.42,20.44,217444.0
2020-06-24 12:40:00,20.44,20.54,20.43,20.52,82308.0,20.44,20.54,20.43,20.52,82308.0
2020-06-24 12:50:00,20.51,20.6,20.51,20.59,78804.0,20.51,20.6,20.51,20.59,78804.0
2020-06-24 13:00:00,20.59,20.62,20.58,20.59,80076.0,20.59,20.62,20.58,20.59,80076.0
2020-06-24 13:10:00,20.6,20.61,20.55,20.56,116120.0,20.6,20.61,20.55,20.56,116120.0
2020-06-24 13:20:00,20.54,20.55,20.43,20.43,85640.0,20.54,20.55,20.43,20.43,85640.0
2020-06-24 13:30:00,20.43,20.43,20.37,20.38,167916.0,20.43,20.43,20.37,20.38,167916.0
2020-06-24 13:40:00,20.36,20.41,20.34,20.4,158248.0,20.36,20.41,20.34,20.4,158248.0
2020-06-24 13:50:00,20.4,20.4,20.33,20.36,106044.0,20.4,20.4,20.33,20.36,106044.0
2020-06-24 14:00:00,20.36,20.38,20.26,20.34,194664.0,20.36,20.38,20.26,20.34,194664.0
2020-06-24 14:10:00,20.35,20.41,20.25,20.39,453824.0,20.35,20.41,20.25,20.39,453824.0
2020-06-24 14:20:00,20.39,20.43,20.36,20.41,110764.0,20.39,20.43,20.36,20.41,110764.0
2020-06-24 14:30:00,20.41,20.43,20.36,20.38,133380.0,20.41,20.43,20.36,20.38,133380.0
2020-06-24 14:40:00,20.38,20.4,20.3,20.34,180964.0,20.38,20.4,20.3,20.34,180964.0
2020-06-24 14:50:00,20.35,20.37,20.29,20.33,146852.0,20.35,20.37,20.29,20.33,146852.0
2020-06-24 15:00:00,20.35,20.39,20.34,20.37,80020.0,20.35,20.39,20.34,20.37,80020.0
2020-06-24 15:10:00,20.37,20.43,20.34,20.42,101536.0,20.37,20.43,20.34,20.42,101536.0
2020-06-24 15:20:00,20.42,20.43,20.34,20.35,121180.0,20.42,20.43,20.34,20.35,121180.0
2020-06-24 15:30:00,20.36,20.38,20.32,20.34,122572.0,20.36,20.38,20.32,20.34,122572.0
2020-06-24 15:40:00,20.34,20.43,20.34,20.37,179676.0,20.34,20.43,20.34,20.37,179676.0
2020-06-24 15:50:00,20.34,20.35,20.28,20.33,447780.0,20.34,20.35,20.28,20.33,447780.0
2020-06-25 09:30:00,20.18,20.35,20.05,20.09,277992.0,20.18,20.35,20.05,20.09,277992.0
2020-06-25 09:40:00,20.09,20.09,19.83,19.83,282936.0,20.09,20.09,19.83,19.83,282936.0
2020-06-25 09:50:00,19.82,19.99,19.81,19.99,315352.0,19.82,19.99,19.81,19.99,315352.0
2020-06-25 10:00:00,20.0,20.1,19.99,20.04,108908.0,20.0,20.1,19.99,20.04,108908.0
2020-06-25 10:10:00,20.04,20.15,20.04,20.09,88188.0,20.04,20.15,20.04,20.09,88188.0
2020-06-25 10:20:00,20.11,20.17,20.1,20.13,42440.0,20.11,20.17,20.1,20.13,42440.0
2020-06-25 10:30:00,20.13,20.14,19.99,20.0,87960.0,20.13,20.14,19.99,20.0,87960.0
2020-06-25 10:40:00,19.99,20.03,19.92,19.95,426576.0,19.99,20.03,19.92,19.95,426576.0
2020-06-25 10:50:00,19.96,19.96,19.88,19.93,54216.0,19.96,19.96,19.88,19.93,54216.0
2020-06-25 11:00:00,19.91,19.92,19.7,19.75,285108.0,19.91,19.92,19.7,19.75,285108.0
2020-06-25 11:10:00,19.75,19.87,19.75,19.86,108884.0,19.75,19.87,19.75,19.86,108884.0
2020-06-25 11:20:00,19.86,19.89,19.82,19.89,52852.0,19.86,19.89,19.82,19.89,52852.0
2020-06-25 11:30:00,19.89,19.9,19.78,19.84,106076.0,19.89,19.9,19.78,19.84,106076.0
2020-06-25 11:40:00,19.83,19.88,19.78,19.88,143372.0,19.83,19.88,19.78,19.88,143372.0
2020-06-25 11:50:00,19.87,19.92,19.86,19.9,306276.0,19.87,19.92,19.86,19.9,306276.0
2020-06-25 12:00:00,19.9,19.97,19.88,19.95,158800.0,19.9,19.97,19.88,19.95,158800.0
2020-06-25 12:10:00,19.94,20.0,19.91,20.0,136292.0,19.94,20.0,19.91,20.0,136292.0
2020-06-25 12:20:00,20.01,20.04,19.99,20.02,67080.0,20.01,20.04,19.99,20.02,67080.0
2020-06-25 12:30:00,20.02,20.1,20.02,20.07,80496.0,20.02,20.1,20.02,20.07,80496.0
2020-06-25 12:40:00,20.07,20.14,20.07,20.11,80052.0,20.07,20.14,20.07,20.11,80052.0
2020-06-25 12:50:00,20.12,20.13,20.09,20.11,108384.0,20.12,20.13,20.09,20.11,108384.0
2020-06-25 13:00:00,20.1,20.11,20.04,20.05,38380.0,20.1,20.11,20.04,20.05,38380.0
2020-06-25 13:10:00,20.06,20.06,20.01,20.04,37476.0,20.06,20.06,20.01,20.04,37476.0
2020-06-25 13:20:00,20.04,20.05,20.0,20.02,33144.0,20.04,20.05,20.0,20.02,33144.0
2020-06-25 13:30:00,20.01,20.09,20.0,20.08,82372.0,20.01,20.09,20.0,20.08,82372.0
2020-06-25 13:40:00,20.08,20.11,20.06,20.09,18564.0,20.08,20.11,20.06,20.09,18564.0
2020-06-25 13:50:00,20.09,20.1,20.07,20.07,30088.0,20.09,20.1,20.07,20.07,30088.0
2020-06-25 14:00:00,20.07,20.1,20.05,20.08,37260.0,20.07,20.1,20.05,20.08,37260.0
2020-06-25 14:10:00,20.08,20.11,20.08,20.1,17692.0,20.08,20.11,20.08,20.1,17692.0
2020-06-25 14:20:00,20.1,20.12,20.06,20.12,79716.0,20.1,20.12,20.06,20.12,79716.0
2020-06-25 14:30:00,20.11,20.12,20.06,20.09,194020.0,20.11,20.12,20.06,20.09,194020.0
2020-06-25 14:40:00,20.09,20.13,20.09,20.1,162504.0,20.09,20.13,20.09,20.1,162504.0
2020-06-25 14:50:00,20.1,20.13,20.1,20.12,72032.0,20.1,20.13,20.1,20.12,72032.0
2020-06-25 15:00:00,20.12,20.24,20.11,20.2,104328.0,20.12,20.24,20.11,20.2,104328.0
2020-06-25 15:10:00,20.2,20.22,20.18,20.2,85308.0,20.2,20.22,20.18,20.2,85308.0
2020-06-25 15:20:00,20.19,20.29,20.18,20.28,236616.0,20.19,20.29,20.18,20.28,236616.0
2020-06-25 15:30:00,20.28,20.33,20.26,20.3,311324.0,20.28,20.33,20.26,20.3,311324.0
2020-06-25 15:40:00,20.31,20.36,20.28,20.34,216988.0,20.31,20.36,20.28,20.34,216988.0
2020-06-25 15:50:00,20.35,20.39,20.33,20.38,895460.0,20.35,20.39,20.33,20.38,895460.0
2020-06-26 09:30:00,20.3,20.6,20.3,20.51,130024.0,20.3,20.6,20.3,20.51,130024.0
2020-06-26 09:40:00,20.5,20.56,20.45,20.54,92824.0,20.5,20.56,20.45,20.54,92824.0
2020-06-26 09:50:00,20.53,20.61,20.5,20.61,221124.0,20.53,20.61,20.5,20.61,221124.0
2020-06-26 10:00:00,20.61,20.65,20.52,20.54,101888.0,20.61,20.65,20.52,20.54,101888.0
2020-06-26 10:10:00,20.55,20.55,20.34,20.35,80420.0,20.55,20.55,20.34,20.35,80420.0
2020-06-26 10:20:00,20.35,20.35,20.23,20.27,73292.0,20.35,20.35,20.23,20.27,73292.0
2020-06-26 10:30:00,20.26,20.28,20.16,20.2,127720.0,20.26,20.28,20.16,20.2,127720.0
2020-06-26 10:40:00,20.18,20.21,20.17,20.17,99812.0,20.18,20.21,20.17,20.17,99812.0
2020-06-26 10:50:00,20.18,20.21,20.13,20.19,173296.0,20.18,20.21,20.13,20.19,173296.0
2020-06-26 11:00:00,20.19,20.25,20.18,20.21,140456.0,20.19,20.25,20.18,20.21,140456.0
2020-06-26 11:10:00,20.22,20.24,20.17,20.2,40864.0,20.22,20.24,20.17,20.2,40864.0
2020-06-26 11:20:00,20.19,20.23,20.18,20.2,63112.0,20.19,20.23,20.18,20.2,63112.0
2020-06-26 11:30:00,20.21,20.27,20.18,20.25,473984.0,20.21,20.27,20.18,20.25,473984.0
2020-06-26 11:40:00,20.25,20.29,20.23,20.29,36556.0,20.25,20.29,20.23,20.29,36556.0
2020-06-26 11:50:00,20.28,20.34,20.27,20.32,63596.0,20.28,20.34,20.27,20.32,63596.0
2020-06-26 12:00:00,20.3,20.3,20.24,20.27,47740.0,20.3,20.3,20.24,20.27,47740.0
2020-06-26 12:10:00,20.27,20.29,20.2,20.2,55956.0,20.27,20.29,20.2,20.2,55956.0
2020-06-26 12:20:00,20.2,20.3,20.17,20.28,44384.0,20.2,20.3,20.17,20.28,44384.0
2020-06-26 12:30:00,20.28,20.29,20.24,20.29,53280.0,20.28,20.29,20.24,20.29,53280.0
2020-06-26 12:40:00,20.28,20.28,20.2,20.22,49352.0,20.28,20.28,20.2,20.22,49352.0
2020-06-26 12:50:00,20.22,20.27,20.21,20.25,49408.0,20.22,20.27,20.21,20.25,49408.0
2020-06-26 13:00:00,20.25,20.3,20.24,20.28,44948.0,20.25,20.3,20.24,20.28,44948.0
2020-06-26 13:10:00,20.28,20.29,20.24,20.25,51376.0,20.28,20.29,20.24,20.25,51376.0
2020-06-26 13:20:00,20.26,20.28,20.24,20.25,51736.0,20.26,20.28,20.24,20.25,51736.0
2020-06-26 13:30:00,20.24,20.28,20.21,20.28,50228.0,20.24,20.28,20.21,20.28,50228.0
2020-06-26 13:40:00,20.27,20.28,20.18,20.22,341784.0,20.27,20.28,20.18,20.22,341784.0
2020-06-26 13:50:00,20.23,20.23,20.13,20.14,87876.0,20.23,20.23,20.13,20.14,87876.0
2020-06-26 14:00:00,20.14,20.18,20.12,20.13,86672.0,20.14,20.18,20.12,20.13,86672.0
2020-06-26 14:10:00,20.13,20.14,20.07,20.09,78568.0,20.13,20.14,20.07,20.09,78568.0
2020-06-26 14:20:00,20.08,20.09,20.04,20.05,55428.0,20.08,20.09,20.04,20.05,55428.0
2020-06-26 14:30:00,20.05,20.06,20.0,20.0,67280.0,20.05,20.06,20.0,20.0,67280.0
2020-06-26 14:40:00,20.0,20.03,19.96,19.99,81628.0,20.0,20.03,19.96,19.99,81628.0
2020-06-26 14:50:00,19.99,20.03,19.94,20.0,125172.0,19.99,20.03,19.94,20.0,125172.0
2020-06-26 15:00:00,20.0,20.03,19.96,19.97,89584.0,20.0,20.03,19.96,19.97,89584.0
2020-06-26 15:10:00,19.97,20.0,19.94,19.95,105296.0,19.97,20.0,19.94,19.95,105296.0
2020-06-26 15:20:00,19.96,20.0,19.93,20.0,108348.0,19.96,20.0,19.93,20.0,108348.0
2020-06-26 15:30:00,19.99,20.0,19.95,19.98,124236.0,19.99,20.0,19.95,19.98,124236.0
2020-06-26 15:40:00,19.98,20.12,19.96,20.04,385012.0,19.98,20.12,19.96,20.04,385012.0
2020-06-26 15:50:00,20.02,20.03,19.72,19.9,1392196.0,20.02,20.03,19.72,19.9,1392196.0
2020-06-29 09:30:00,19.91,19.98,19.69,19.72,184648.0,19.91,19.98,19.69,19.72,184648.0
2020-06-29 09:40:00,19.73,19.8,19.64,19.79,176972.0,19.73,19.8,19.64,19.79,176972.0
2020-06-29 09:50:00,19.79,19.86,19.73,19.82,114420.0,19.79,19.86,19.73,19.82,114420.0
2020-06-29 10:00:00,19.85,19.92,19.82,19.88,90076.0,19.85,19.92,19.82,19.88,90076.0
2020-06-29 10:10:00,19.91,19.95,19.84,19.92,59816.0,19.91,19.95,19.84,19.92,59816.0
2020-06-29 10:20:00,19.92,19.99,19.9,19.98,62908.0,19.92,19.99,19.9,19.98,62908.0
2020-06-29 10:30:00,19.99,20.07,19.98,20.05,109068.0,19.99,20.07,19.98,20.05,109068.0
2020-06-29 10:40:00,20.04,20.11,20.02,20.11,35628.0,20.04,20.11,20.02,20.11,35628.0
2020-06-29 10:50:00,20.11,20.16,20.05,20.05,119100.0,20.11,20.16,20.05,20.05,119100.0
2020-06-29 11:00:00,20.06,20.09,20.01,20.03,93772.0,20.06,20.09,20.01,20.03,93772.0
2020-06-29 11:10:00,20.03,20.07,20.01,20.05,80524.0,20.03,20.07,20.01,20.05,80524.0
2020-06-29 11:20:00,20.06,20.16,20.04,20.15,85360.0,20.06,20.16,20.04,20.15,85360.0
2020-06-29 11:30:00,20.16,20.16,20.08,20.09,63268.0,20.16,20.16,20.08,20.09,63268.0
2020-06-29 11:40:00,20.09,20.16,20.08,20.11,91824.0,20.09,20.16,20.08,20.11,91824.0
2020-06-29 11:50:00,20.13,20.14,20.09,20.11,50248.0,20.13,20.14,20.09,20.11,50248.0
2020-06-29 12:00:00,20.11,20.17,20.08,20.09,81812.0,20.11,20.17,20.08,20.09,81812.0
2020-06-29 12:10:00,20.09,20.13,20.06,20.13,65868.0,20.09,20.13,20.06,20.13,65868.0
2020-06-29 12:20:00,20.12,20.13,20.1,20.13,39216.0,20.12,20.13,20.1,20.13,39216.0
2020-06-29 12:30:00,20.12,20.16,20.11,20.12,446388.0,20.12,20.16,20.11,20.12,446388.0
2020-06-29 12:40:00,20.11,20.12,20.06,20.08,66388.0,20.11,20.12,20.06,20.08,66388.0
2020-06-29 12:50:00,20.08,20.08,20.05,20.06,70528.0,20.08,20.08,20.05,20.06,70528.0
2020-06-29 13:00:00,20.06,20.07,20.03,20.06,67496.0,20.06,20.07,20.03,20.06,67496.0
2020-06-29 13:10:00,20.07,20.11,20.06,20.1,107296.0,20.07,20.11,20.06,20.1,107296.0
2020-06-29 13:20:00,20.1,20.17,20.1,20.17,102532.0,20.1,20.17,20.1,20.17,102532.0
2020-06-29 13:30:00,20.17,20.24,20.17,20.24,103072.0,20.17,20.24,20.17,20.24,103072.0
2020-06-29 13:40:00,20.24,20.27,20.22,20.23,78860.0,20.24,20.27,20.22,20.23,78860.0
2020-06-29 13:50:00,20.23,20.27,20.23,20.27,69628.0,20.23,20.27,20.23,20.27,69628.0
2020-06-29 14:00:00,20.27,20.29,20.18,20.18,116728.0,20.27,20.29,20.18,20.18,116728.0
2020-06-29 14:10:00,20.18,20.32,20.18,20.28,199912.0,20.18,20.32,20.18,20.28,199912.0
2020-06-29 14:20:00,20.27,20.31,20.21,20.22,92456.0,20.27,20.31,20.21,20.22,92456.0
2020-06-29 14:30:00,20.22,20.3,20.22,20.29,128328.0,20.22,20.3,20.22,20.29,128328.0
2020-06-29 14:40:00,20.29,20.33,20.28,20.31,266172.0,20.29,20.33,20.28,20.31,266172.0
2020-06-29 14:50:00,20.31,20.35,20.3,20.31,221876.0,20.31,20.35,20.3,20.31,221876.0
2020-06-29 15:00:00,20.31,20.34,20.27,20.33,217748.0,20.31,20.34,20.27,20.33,217748.0
2020-06-29 15:10:00,20.33,20.36,20.3,20.35,250692.0,20.33,20.36,20.3,20.35,250692.0
2020-06-29 15:20:00,20.34,20.4,20.34,20.38,134368.0,20.34,20.4,20.34,20.38,134368.0
2020-06-29 15:30:00,20.38,20.45,20.38,20.43,184320.0,20.38,20.45,20.38,20.43,184320.0
2020-06-29 15:40:00,20.42,20.47,20.39,20.41,343644.0,20.42,20.47,20.39,20.41,343644.0
2020-06-29 15:50:00,20.41,20.51,20.4,20.48,954044.0,20.41,20.51,20.4,20.48,954044.0
2020-06-30 09:30:00,20.47,20.65,20.41,20.63,129884.0,20.47,20.65,20.41,20.63,129884.0
2020-06-30 09:40:00,20.61,20.62,20.47,20.49,63724.0,20.61,20.62,20.47,20.49,63724.0
2020-06-30 09:50:00,20.5,20.52,20.4,20.4,69244.0,20.5,20.52,20.4,20.4,69244.0
2020-06-30 10:00:00,20.41,20.61,20.41,20.57,118040.0,20.41,20.61,20.41,20.57,118040.0
2020-06-30 10:10:00,20.58,20.62,20.55,20.6,73704.0,20.58,20.62,20.55,20.6,73704.0
2020-06-30 10:20:00,20.61,20.68,20.61,20.68,78824.0,20.61,20.68,20.61,20.68,78824.0
2020-06-30 10:30:00,20.68,20.7,20.55,20.55,35960.0,20.68,20.7,20.55,20.55,35960.0
2020-06-30 10:40:00,20.54,20.61,20.54,20.59,43716.0,20.54,20.61,20.54,20.59,43716.0
2020-06-30 10:50:00,20.59,20.68,20.56,20.68,64336.0,20.59,20.68,20.56,20.68,64336.0
2020-06-30 11:00:00,20.67,20.72,20.65,20.69,45036.0,20.67,20.72,20.65,20.69,45036.0
2020-06-30 11:10:00,20.69,20.72,20.65,20.72,78436.0,20.69,20.72,20.65,20.72,78436.0
2020-06-30 11:20:00,20.72,20.75,20.66,20.66,100424.0,20.72,20.75,20.66,20.66,100424.0
2020-06-30 11:30:00,20.65,20.66,20.61,20.65,56612.0,20.65,20.66,20.61,20.65,56612.0
2020-06-30 11:40:00,20.66,20.68,20.63,20.66,61448.0,20.66,20.68,20.63,20.66,61448.0
2020-06-30 11:50:00,20.66,20.71,20.65,20.71,55676.0,20.66,20.71,20.65,20.71,55676.0
2020-06-30 12:00:00,20.71,20.73,20.67,20.73,65744.0,20.71,20.73,20.67,20.73,65744.0
2020-06-30 12:10:00,20.73,20.78,20.72,20.78,87572.0,20.73,20.78,20.72,20.78,87572.0
2020-06-30 12:20:00,20.77,20.78,20.74,20.76,38700.0,20.77,20.78,20.74,20.76,38700.0
2020-06-30 12:30:00,20.75,20.76,20.71,20.76,65308.0,20.75,20.76,20.71,20.76,65308.0
2020-06-30 12:40:00,20.77,20.77,20.68,20.71,64260.0,20.77,20.77,20.68,20.71,64260.0
2020-06-30 12:50:00,20.71,20.71,20.67,20.67,78992.0,20.71,20.71,20.67,20.67,78992.0
2020-06-30 13:00:00,20.67,20.71,20.63,20.63,85956.0,20.67,20.71,20.63,20.63,85956.0
2020-06-30 13:10:00,20.63,20.64,20.6,20.64,58116.0,20.63,20.64,20.6,20.64,58116.0
2020-06-30 13:20:00,20.64,20.64,20.61,20.62,55968.0,20.64,20.64,20.61,20.62,55968.0
2020-06-30 13:30:00,20.62,20.63,20.6,20.62,65852.0,20.62,20.63,20.6,20.62,65852.0
2020-06-30 13:40:00,20.61,20.63,20.58,20.63,69204.0,20.61,20.63,20.58,20.63,69204.0
2020-06-30 13:50:00,20.62,20.67,20.61,20.65,39776.0,20.62,20.67,20.61,20.65,39776.0
2020-06-30 14:00:00,20.65,20.65,20.61,20.64,38736.0,20.65,20.65,20.61,20.64,38736.0
2020-06-30 14:10:00,20.64,20.65,20.6,20.64,34768.0,20.64,20.65,20.6,20.64,34768.0
2020-06-30 14:20:00,20.63,20.67,20.62,20.66,39016.0,20.63,20.67,20.62,20.66,39016.0
2020-06-30 14:30:00,20.66,20.68,20.65,20.68,40080.0,20.66,20.68,20.65,20.68,40080.0
2020-06-30 14:40:00,20.68,20.71,20.68,20.7,74912.0,20.68,20.71,20.68,20.7,74912.0
2020-06-30 14:50:00,20.7,20.71,20.68,20.71,67404.0,20.7,20.71,20.68,20.71,67404.0
2020-06-30 15:00:00,20.71,20.71,20.63,20.65,78132.0,20.71,20.71,20.63,20.65,78132.0
2020-06-30 15:10:00,20.64,20.68,20.64,20.66,70276.0,20.64,20.68,20.64,20.66,70276.0
2020-06-30 15:20:00,20.66,20.7,20.66,20.67,115464.0,20.66,20.7,20.66,20.67,115464.0
2020-06-30 15:30:00,20.67,20.73,20.66,20.72,125248.0,20.67,20.73,20.66,20.72,125248.0
2020-06-30 15:40:00,20.73,20.77,20.72,20.75,216492.0,20.73,20.77,20.72,20.75,216492.0
2020-06-30 15:50:00,20.75,20.85,20.75,20.82,717112.0,20.75,20.85,20.75,20.82,717112.0
2020-07-01 09:30:00,20.87,21.06,20.86,21.05,160404.0,20.87,21.06,20.86,21.05,160404.0
2020-07-01 09:40:00,21.06,21.08,20.96,21.05,177228.0,21.06,21.08,20.96,21.05,177228.0
2020-07-01 09:50:00,21.03,21.08,20.91,20.94,79104.0,21.03,21.08,20.91,20.94,79104.0
2020-07-01 10:00:00,20.98,21.1,20.96,21.07,100136.0,20.98,21.1,20.96,21.07,100136.0
2020-07-01 10:10:00,21.08,21.12,21.03,21.04,121124.0,21.08,21.12,21.03,21.04,121124.0
2020-07-01 10:20:00,21.06,21.11,21.05,21.06,107784.0,21.06,21.11,21.05,21.06,107784.0
2020-07-01 10:30:00,21.06,21.07,20.98,21.02,74704.0,21.06,21.07,20.98,21.02,74704.0
2020-07-01 10:40:00,21.02,21.04,20.94,20.94,98056.0,21.02,21.04,20.94,20.94,98056.0
2020-07-01 10:50:00,20.95,21.04,20.92,21.04,76456.0,20.95,21.04,20.92,21.04,76456.0
2020-07-01 11:00:00,21.04,21.04,20.97,20.99,94060.0,21.04,21.04,20.97,20.99,94060.0
2020-07-01 11:10:00,20.98,20.99,20.93,20.94,66432.0,20.98,20.99,20.93,20.94,66432.0
2020-07-01 11:20:00,20.92,20.96,20.86,20.9,111300.0,20.92,20.96,20.86,20.9,111300.0
2020-07-01 11:30:00,20.9,20.93,20.84,20.88,57988.0,20.9,20.93,20.84,20.88,57988.0
2020-07-01 11:40:00,20.87,20.97,20.86,20.97,61000.0,20.87,20.97,20.86,20.97,61000.0
2020-07-01 11:50:00,20.96,20.99,20.94,20.99,56896.0,20.96,20.99,20.94,20.99,56896.0
2020-07-01 12:00:00,20.99,21.03,20.95,21.0,68816.0,20.99,21.03,20.95,21.0,68816.0
2020-07-01 12:10:00,21.0,21.06,20.99,21.05,61628.0,21.0,21.06,20.99,21.05,61628.0
2020-07-01 12:20:00,21.05,21.07,21.04,21.05,56588.0,21.05,21.07,21.04,21.05,56588.0
2020-07-01 12:30:00,21.05,21.08,21.03,21.07,67676.0,21.05,21.08,21.03,21.07,67676.0
2020-07-01 12:40:00,21.07,21.09,21.0,21.01,90368.0,21.07,21.09,21.0,21.01,90368.0
2020-07-01 12:50:00,21.02,21.03,20.98,21.03,52088.0,21.02,21.03,20.98,21.03,52088.0
2020-07-01 13:00:00,21.03,21.04,21.0,21.02,100176.0,21.03,21.04,21.0,21.02,100176.0
2020-07-01 13:10:00,21.02,21.04,21.01,21.02,46804.0,21.02,21.04,21.01,21.02,46804.0
2020-07-01 13:20:00,21.02,21.05,21.0,21.04,56724.0,21.02,21.05,21.0,21.04,56724.0
2020-07-01 13:30:00,21.04,21.07,21.04,21.07,68808.0,21.04,21.07,21.04,21.07,68808.0
2020-07-01 13:40:00,21.07,21.07,21.01,21.02,89532.0,21.07,21.07,21.01,21.02,89532.0
2020-07-01 13:50:00,21.02,21.06,21.02,21.05,62824.0,21.02,21.06,21.02,21.05,62824.0
2020-07-01 14:00:00,21.06,21.11,21.04,21.09,66712.0,21.06,21.11,21.04,21.09,66712.0
2020-07-01 14:10:00,21.09,21.1,21.04,21.07,62068.0,21.09,21.1,21.04,21.07,62068.0
2020-07-01 14:20:00,21.08,21.09,21.04,21.08,50316.0,21.08,21.09,21.04,21.08,50316.0
2020-07-01 14:30:00,21.09,21.09,21.04,21.06,80192.0,21.09,21.09,21.04,21.06,80192.0
2020-07-01 14:40:00,21.06,21.08,21.06,21.07,116596.0,21.06,21.08,21.06,21.07,116596.0
2020-07-01 14:50:00,21.07,21.13,21.07,21.12,79840.0,21.07,21.13,21.07,21.12,79840.0
2020-07-01 15:00:00,21.12,21.12,21.08,21.08,174428.0,21.12,21.12,21.08,21.08,174428.0
2020-07-01 15:10:00,21.08,21.09,21.02,21.04,141424.0,21.08,21.09,21.02,21.04,141424.0
2020-07-01 15:20:00,21.04,21.11,21.03,21.09,138668.0,21.04,21.11,21.03,21.09,138668.0
2020-07-01 15:30:00,21.09,21.18,21.09,21.18,151456.0,21.09,21.18,21.09,21.18,151456.0
2020-07-01 15:40:00,21.18,21.26,21.17,21.25,462636.0,21.18,21.26,21.17,21.25,462636.0
2020-07-01 15:50:00,21.25,21.25,21.11,21.14,780224.0,21.25,21.25,21.11,21.14,780224.0
2020-07-02 09:30:00,21.23,21.39,21.17,21.36,211024.0,21.23,21.39,21.17,21.36,211024.0
2020-07-02 09:40:00,21.37,21.42,21.27,21.3,127056.0,21.37,21.42,21.27,21.3,127056.0
2020-07-02 09:50:00,21.3,21.31,21.14,21.18,116644.0,21.3,21.31,21.14,21.18,116644.0
2020-07-02 10:00:00,21.16,21.2,21.14,21.17,59220.0,21.16,21.2,21.14,21.17,59220.0
2020-07-02 10:10:00,21.18,21.2,21.16,21.18,64988.0,21.18,21.2,21.16,21.18,64988.0
2020-07-02 10:20:00,21.18,21.19,21.09,21.09,86332.0,21.18,21.19,21.09,21.09,86332.0
2020-07-02 10:30:00,21.1,21.18,21.1,21.17,110856.0,21.1,21.18,21.1,21.17,110856.0
2020-07-02 10:40:00,21.17,21.21,21.07,21.08,272408.0,21.17,21.21,21.07,21.08,272408.0
2020-07-02 10:50:00,21.08,21.09,20.99,20.99,56544.0,21.08,21.09,20.99,20.99,56544.0
2020-07-02 11:00:00,20.99,21.04,20.97,20.98,78052.0,20.99,21.04,20.97,20.98,78052.0
2020-07-02 11:10:00,20.96,21.01,20.93,21.0,26032.0,20.96,21.01,20.93,21.0,26032.0
2020-07-02 11:20:00,21.02,21.03,20.99,21.01,73056.0,21.02,21.03,20.99,21.01,73056.0
2020-07-02 11:30:00,21.03,21.06,21.03,21.05,54412.0,21.03,21.06,21.03,21.05,54412.0
2020-07-02 11:40:00,21.06,21.11,21.06,21.11,75888.0,21.06,21.11,21.06,21.11,75888.0
2020-07-02 11:50:00,21.11,21.18,21.1,21.13,210436.0,21.11,21.18,21.1,21.13,210436.0
2020-07-02 12:00:00,21.11,21.13,21.07,21.08,74200.0,21.11,21.13,21.07,21.08,74200.0
2020-07-02 12:10:00,21.09,21.1,21.05,21.06,33348.0,21.09,21.1,21.05,21.06,33348.0
2020-07-02 12:20:00,21.06,21.07,21.04,21.06,41660.0,21.06,21.07,21.04,21.06,41660.0
2020-07-02 12:30:00,21.06,21.06,21.0,21.02,35932.0,21.06,21.06,21.0,21.02,35932.0
2020-07-02 12:40:00,21.02,21.03,21.0,21.02,44420.0,21.02,21.03,21.0,21.02,44420.0
2020-07-02 12:50:00,21.02,21.03,21.0,21.03,53284.0,21.02,21.03,21.0,21.03,53284.0
2020-07-02 13:00:00,21.02,21.04,21.01,21.03,35116.0,21.02,21.04,21.01,21.03,35116.0
2020-07-02 13:10:00,21.03,21.07,21.01,21.04,184184.0,21.03,21.07,21.01,21.04,184184.0
2020-07-02 13:20:00,21.04,21.04,21.0,21.02,93112.0,21.04,21.04,21.0,21.02,93112.0
2020-07-02 13:30:00,21.01,21.02,20.99,21.01,59924.0,21.01,21.02,20.99,21.01,59924.0
2020-07-02 13:40:00,21.02,21.05,21.0,21.02,111216.0,21.02,21.05,21.0,21.02,111216.0
2020-07-02 13:50:00,21.03,21.05,20.99,21.02,63400.0,21.03,21.05,20.99,21.02,63400.0
2020-07-02 14:00:00,21.02,21.05,21.01,21.02,75444.0,21.02,21.05,21.01,21.02,75444.0
2020-07-02 14:10:00,21.03,21.06,21.01,21.06,65648.0,21.03,21.06,21.01,21.06,65648.0
2020-07-02 14:20:00,21.06,21.08,21.04,21.07,42868.0,21.06,21.08,21.04,21.07,42868.0
2020-07-02 14:30:00,21.07,21.12,21.07,21.1,118248.0,21.07,21.12,21.07,21.1,118248.0
2020-07-02 14:40:00,21.1,21.11,21.08,21.08,46868.0,21.1,21.11,21.08,21.08,46868.0
2020-07-02 14:50:00,21.08,21.1,21.06,21.06,79028.0,21.08,21.1,21.06,21.06,79028.0
2020-07-02 15:00:00,21.06,21.08,21.02,21.05,40288.0,21.06,21.08,21.02,21.05,40288.0
2020-07-02 15:10:00,21.04,21.05,21.03,21.04,49500.0,21.04,21.05,21.03,21.04,49500.0
2020-07-02 15:20:00,21.04,21.07,21.03,21.04,179860.0,21.04,21.07,21.03,21.04,179860.0
2020-07-02 15:30:00,21.03,21.07,21.03,21.04,118784.0,21.03,21.07,21.03,21.04,118784.0
2020-07-02 15:40:00,21.05,21.05,20.96,20.96,141020.0,21.05,21.05,20.96,20.96,141020.0
2020-07-02 15:50:00,20.96,21.0,20.91,20.97,397016.0,20.96,21.0,20.91,20.97,397016.0
2020-07-06 09:30:00,21.22,21.36,21.18,21.23,161356.0,21.22,21.36,21.18,21.23,161356.0
2020-07-06 09:40:00,21.23,21.37,21.23,21.34,112772.0,21.23,21.37,21.23,21.34,112772.0
2020-07-06 09:50:00,21.34,21.37,21.3,21.31,88968.0,21.34,21.37,21.3,21.31,88968.0
2020-07-06 10:00:00,21.31,21.34,21.18,21.22,119656.0,21.31,21.34,21.18,21.22,119656.0
2020-07-06 10:10:00,21.21,21.23,21.16,21.22,71256.0,21.21,21.23,21.16,21.22,71256.0
2020-07-06 10:20:00,21.22,21.24,21.2,21.22,73088.0,21.22,21.24,21.2,21.22,73088.0
2020-07-06 10:30:00,21.22,21.3,21.21,21.3,201900.0,21.22,21.3,21.21,21.3,201900.0
2020-07-06 10:40:00,21.3,21.34,21.26,21.34,33912.0,21.3,21.34,21.26,21.34,33912.0
2020-07-06 10:50:00,21.34,21.39,21.33,21.39,54608.0,21.34,21.39,21.33,21.39,54608.0
2020-07-06 11:00:00,21.39,21.42,21.31,21.34,107776.0,21.39,21.42,21.31,21.34,107776.0
2020-07-06 11:10:00,21.34,21.35,21.31,21.32,29328.0,21.34,21.35,21.31,21.32,29328.0
2020-07-06 11:20:00,21.33,21.33,21.29,21.29,42748.0,21.33,21.33,21.29,21.29,42748.0
2020-07-06 11:30:00,21.28,21.32,21.27,21.3,44844.0,21.28,21.32,21.27,21.3,44844.0
2020-07-06 11:40:00,21.29,21.34,21.29,21.33,97544.0,21.29,21.34,21.29,21.33,97544.0
2020-07-06 11:50:00,21.33,21.34,21.25,21.25,54916.0,21.33,21.34,21.25,21.25,54916.0
2020-07-06 12:00:00,21.25,21.25,21.19,21.22,57304.0,21.25,21.25,21.19,21.22,57304.0
2020-07-06 12:10:00,21.22,21.22,21.18,21.18,32876.0,21.22,21.22,21.18,21.18,32876.0
2020-07-06 12:20:00,21.19,21.2,21.17,21.19,50188.0,21.19,21.2,21.17,21.19,50188.0
2020-07-06 12:30:00,21.19,21.21,21.18,21.2,36480.0,21.19,21.21,21.18,21.2,36480.0
2020-07-06 12:40:00,21.21,21.21,21.2,21.21,30200.0,21.21,21.21,21.2,21.21,30200.0
2020-07-06 12:50:00,21.21,21.23,21.2,21.21,35384.0,21.21,21.23,21.2,21.21,35384.0
2020-07-06 13:00:00,21.21,21.22,21.18,21.21,61964.0,21.21,21.22,21.18,21.21,61964.0
2020-07-06 13:10:00,21.2,21.21,21.15,21.15,42620.0,21.2,21.21,21.15,21.15,42620.0
2020-07-06 13:20:00,21.15,21.18,21.14,21.18,63456.0,21.15,21.18,21.14,21.18,63456.0
2020-07-06 13:30:00,21.19,21.19,21.18,21.18,23864.0,21.19,21.19,21.18,21.18,23864.0
2020-07-06 13:40:00,21.18,21.25,21.18,21.24,40328.0,21.18,21.25,21.18,21.24,40328.0
2020-07-06 13:50:00,21.24,21.31,21.24,21.31,109708.0,21.24,21.31,21.24,21.31,109708.0
2020-07-06 14:00:00,21.29,21.3,21.23,21.24,29424.0,21.29,21.3,21.23,21.24,29424.0
2020-07-06 14:10:00,21.24,21.25,21.17,21.17,21076.0,21.24,21.25,21.17,21.17,21076.0
2020-07-06 14:20:00,21.17,21.18,21.15,21.18,25712.0,21.17,21.18,21.15,21.18,25712.0
2020-07-06 14:30:00,21.18,21.19,21.15,21.17,45404.0,21.18,21.19,21.15,21.17,45404.0
2020-07-06 14:40:00,21.17,21.2,21.16,21.2,40292.0,21.17,21.2,21.16,21.2,40292.0
2020-07-06 14:50:00,21.2,21.2,21.18,21.19,32232.0,21.2,21.2,21.18,21.19,32232.0
2020-07-06 15:00:00,21.18,21.19,21.16,21.17,30240.0,21.18,21.19,21.16,21.17,30240.0
2020-07-06 15:10:00,21.17,21.2,21.16,21.17,51828.0,21.17,21.2,21.16,21.17,51828.0
2020-07-06 15:20:00,21.17,21.19,21.16,21.19,48924.0,21.17,21.19,21.16,21.19,48924.0
2020-07-06 15:30:00,21.2,21.2,21.17,21.17,58172.0,21.2,21.2,21.17,21.17,58172.0
2020-07-06 15:40:00,21.17,21.22,21.16,21.22,115260.0,21.17,21.22,21.16,21.22,115260.0
2020-07-06 15:50:00,21.23,21.24,21.18,21.24,415892.0,21.23,21.24,21.18,21.24,415892.0
2020-07-07 09:30:00,21.2,21.2,21.06,21.07,62816.0,21.2,21.2,21.06,21.07,62816.0
2020-07-07 09:40:00,21.04,21.06,21.0,21.03,27376.0,21.04,21.06,21.0,21.03,27376.0
2020-07-07 09:50:00,21.03,21.08,21.0,21.08,37232.0,21.03,21.08,21.0,21.08,37232.0
2020-07-07 10:00:00,21.09,21.2,21.08,21.19,63824.0,21.09,21.2,21.08,21.19,63824.0
2020-07-07 10:10:00,21.2,21.27,21.2,21.23,55132.0,21.2,21.27,21.2,21.23,55132.0
2020-07-07 10:20:00,21.23,21.27,21.18,21.26,82800.0,21.23,21.27,21.18,21.26,82800.0
2020-07-07 10:30:00,21.27,21.28,21.22,21.22,41632.0,21.27,21.28,21.22,21.22,41632.0
2020-07-07 10:40:00,21.23,21.25,21.22,21.24,43164.0,21.23,21.25,21.22,21.24,43164.0
2020-07-07 10:50:00,21.25,21.29,21.24,21.28,103332.0,21.25,21.29,21.24,21.28,103332.0
2020-07-07 11:00:00,21.28,21.34,21.28,21.32,85448.0,21.28,21.34,21.28,21.32,85448.0
2020-07-07 11:10:00,21.33,21.37,21.32,21.36,43560.0,21.33,21.37,21.32,21.36,43560.0
2020-07-07 11:20:00,21.36,21.39,21.35,21.39,68896.0,21.36,21.39,21.35,21.39,68896.0
2020-07-07 11:30:00,21.39,21.39,21.34,21.39,50056.0,21.39,21.39,21.34,21.39,50056.0
2020-07-07 11:40:00,21.4,21.43,21.39,21.43,54900.0,21.4,21.43,21.39,21.43,54900.0
2020-07-07 11:50:00,21.43,21.46,21.41,21.46,42984.0,21.43,21.46,21.41,21.46,42984.0
2020-07-07 12:00:00,21.45,21.58,21.45,21.57,275204.0,21.45,21.58,21.45,21.57,275204.0
2020-07-07 12:10:00,21.57,21.61,21.55,21.61,205896.0,21.57,21.61,21.55,21.61,205896.0
2020-07-07 12:20:00,21.61,21.64,21.58,21.61,171976.0,21.61,21.64,21.58,21.61,171976.0
2020-07-07 12:30:00,21.6,21.65,21.6,21.63,123308.0,21.6,21.65,21.6,21.63,123308.0
2020-07-07 12:40:00,21.62,21.64,21.59,21.62,138524.0,21.62,21.64,21.59,21.62,138524.0
2020-07-07 12:50:00,21.61,21.62,21.54,21.58,154084.0,21.61,21.62,21.54,21.58,154084.0
2020-07-07 13:00:00,21.58,21.59,21.5,21.52,95696.0,21.58,21.59,21.5,21.52,95696.0
2020-07-07 13:10:00,21.53,21.53,21.49,21.5,52888.0,21.53,21.53,21.49,21.5,52888.0
2020-07-07 13:20:00,21.5,21.5,21.48,21.49,41172.0,21.5,21.5,21.48,21.49,41172.0
2020-07-07 13:30:00,21.49,21.51,21.45,21.5,71196.0,21.49,21.51,21.45,21.5,71196.0
2020-07-07 13:40:00,21.5,21.5,21.48,21.5,35280.0,21.5,21.5,21.48,21.5,35280.0
2020-07-07 13:50:00,21.5,21.57,21.49,21.56,124148.0,21.5,21.57,21.49,21.56,124148.0
2020-07-07 14:00:00,21.56,21.56,21.5,21.53,64136.0,21.56,21.56,21.5,21.53,64136.0
2020-07-07 14:10:00,21.54,21.56,21.53,21.56,81368.0,21.54,21.56,21.53,21.56,81368.0
2020-07-07 14:20:00,21.55,21.56,21.5,21.5,44956.0,21.55,21.56,21.5,21.5,44956.0
2020-07-07 14:30:00,21.48,21.48,21.42,21.44,58172.0,21.48,21.48,21.42,21.44,58172.0
2020-07-07 14:40:00,21.44,21.46,21.42,21.42,64012.0,21.44,21.46,21.42,21.42,64012.0
2020-07-07 14:50:00,21.42,21.47,21.41,21.47,42576.0,21.42,21.47,21.41,21.47,42576.0
2020-07-07 15:00:00,21.47,21.47,21.36,21.37,145316.0,21.47,21.47,21.36,21.37,145316.0
2020-07-07 15:10:00,21.37,21.39,21.34,21.36,60824.0,21.37,21.39,21.34,21.36,60824.0
2020-07-07 15:20:00,21.36,21.42,21.35,21.38,117816.0,21.36,21.42,21.35,21.38,117816.0
2020-07-07 15:30:00,21.38,21.4,21.36,21.37,96160.0,21.38,21.4,21.36,21.37,96160.0
2020-07-07 15:40:00,21.38,21.38,21.32,21.34,124060.0,21.38,21.38,21.32,21.34,124060.0
2020-07-07 15:50:00,21.35,21.35,21.25,21.28,505660.0,21.35,21.35,21.25,21.28,505660.0
2020-07-08 09:30:00,21.3,21.43,21.21,21.43,97048.0,21.3,21.43,21.21,21.43,97048.0
2020-07-08 09:40:00,21.42,21.42,21.28,21.34,35208.0,21.42,21.42,21.28,21.34,35208.0
2020-07-08 09:50:00,21.34,21.39,21.29,21.37,62180.0,21.34,21.39,21.29,21.37,62180.0
2020-07-08 10:00:00,21.38,21.4,21.22,21.23,44336.0,21.38,21.4,21.22,21.23,44336.0
2020-07-08 10:10:00,21.24,21.27,21.2,21.24,51568.0,21.24,21.27,21.2,21.24,51568.0
2020-07-08 10:20:00,21.24,21.24,21.18,21.2,58736.0,21.24,21.24,21.18,21.2,58736.0
2020-07-08 10:30:00,21.2,21.22,21.16,21.22,48060.0,21.2,21.22,21.16,21.22,48060.0
2020-07-08 10:40:00,21.22,21.27,21.21,21.24,37444.0,21.22,21.27,21.21,21.24,37444.0
2020-07-08 10:50:00,21.23,21.28,21.23,21.28,37784.0,21.23,21.28,21.23,21.28,37784.0
2020-07-08 11:00:00,21.28,21.28,21.15,21.16,29056.0,21.28,21.28,21.15,21.16,29056.0
2020-07-08 11:10:00,21.17,21.2,21.1,21.11,33240.0,21.17,21.2,21.1,21.11,33240.0
2020-07-08 11:20:00,21.1,21.11,21.05,21.1,35644.0,21.1,21.11,21.05,21.1,35644.0
2020-07-08 11:30:00,21.1,21.17,21.1,21.14,51804.0,21.1,21.17,21.1,21.14,51804.0
2020-07-08 11:40:00,21.16,21.2,21.13,21.2,61052.0,21.16,21.2,21.13,21.2,61052.0
2020-07-08 11:50:00,21.19,21.24,21.18,21.21,32892.0,21.19,21.24,21.18,21.21,32892.0
2020-07-08 12:00:00,21.23,21.23,21.2,21.2,20552.0,21.23,21.23,21.2,21.2,20552.0
2020-07-08 12:10:00,21.2,21.22,21.18,21.22,32208.0,21.2,21.22,21.18,21.22,32208.0
2020-07-08 12:20:00,21.23,21.23,21.2,21.23,16828.0,21.23,21.23,21.2,21.23,16828.0
2020-07-08 12:30:00,21.23,21.26,21.22,21.24,31840.0,21.23,21.26,21.22,21.24,31840.0
2020-07-08 12:40:00,21.24,21.24,21.21,21.23,25740.0,21.24,21.24,21.21,21.23,25740.0
2020-07-08 12:50:00,21.23,21.26,21.2,21.25,27608.0,21.23,21.26,21.2,21.25,27608.0
2020-07-08 13:00:00,21.26,21.28,21.25,21.27,25496.0,21.26,21.28,21.25,21.27,25496.0
2020-07-08 13:10:00,21.27,21.27,21.23,21.23,31672.0,21.27,21.27,21.23,21.23,31672.0
2020-07-08 13:20:00,21.22,21.22,21.18,21.22,36564.0,21.22,21.22,21.18,21.22,36564.0
2020-07-08 13:30:00,21.22,21.28,21.21,21.25,75828.0,21.22,21.28,21.21,21.25,75828.0
2020-07-08 13:40:00,21.25,21.25,21.2,21.22,40100.0,21.25,21.25,21.2,21.22,40100.0
2020-07-08 13:50:00,21.22,21.24,21.21,21.21,50584.0,21.22,21.24,21.21,21.21,50584.0
2020-07-08 14:00:00,21.21,21.25,21.2,21.23,50384.0,21.21,21.25,21.2,21.23,50384.0
2020-07-08 14:10:00,21.22,21.24,21.21,21.23,52808.0,21.22,21.24,21.21,21.23,52808.0
2020-07-08 14:20:00,21.24,21.25,21.22,21.24,29632.0,21.24,21.25,21.22,21.24,29632.0
2020-07-08 14:30:00,21.23,21.24,21.19,21.22,55820.0,21.23,21.24,21.19,21.22,55820.0
2020-07-08 14:40:00,21.22,21.22,21.17,21.19,70320.0,21.22,21.22,21.17,21.19,70320.0
2020-07-08 14:50:00,21.2,21.23,21.18,21.22,88336.0,21.2,21.23,21.18,21.22,88336.0
2020-07-08 15:00:00,21.23,21.25,21.22,21.23,41168.0,21.23,21.25,21.22,21.23,41168.0
2020-07-08 15:10:00,21.24,21.27,21.24,21.27,81140.0,21.24,21.27,21.24,21.27,81140.0
2020-07-08 15:20:00,21.27,21.33,21.27,21.3,87192.0,21.27,21.33,21.27,21.3,87192.0
2020-07-08 15:30:00,21.29,21.33,21.28,21.29,76888.0,21.29,21.33,21.28,21.29,76888.0
2020-07-08 15:40:00,21.28,21.31,21.27,21.31,96292.0,21.28,21.31,21.27,21.31,96292.0
2020-07-08 15:50:00,21.31,21.33,21.27,21.3,442004.0,21.31,21.33,21.27,21.3,442004.0
2020-07-09 09:30:00,21.34,21.36,21.08,21.1,75428.0,21.34,21.36,21.08,21.1,75428.0
2020-07-09 09:40:00,21.1,21.11,20.98,21.02,86784.0,21.1,21.11,20.98,21.02,86784.0
2020-07-09 09:50:00,21.04,21.04,20.92,20.96,63720.0,21.04,21.04,20.92,20.96,63720.0
2020-07-09 10:00:00,20.96,20.96,20.83,20.83,81624.0,20.96,20.96,20.83,20.83,81624.0
2020-07-09 10:10:00,20.83,20.83,20.68,20.72,151616.0,20.83,20.83,20.68,20.72,151616.0
2020-07-09 10:20:00,20.72,20.78,20.7,20.75,85856.0,20.72,20.78,20.7,20.75,85856.0
2020-07-09 10:30:00,20.75,20.78,20.64,20.65,73760.0,20.75,20.78,20.64,20.65,73760.0
2020-07-09 10:40:00,20.65,20.65,20.55,20.58,220444.0,20.65,20.65,20.55,20.58,220444.0
2020-07-09 10:50:00,20.55,20.59,20.46,20.5,152632.0,20.55,20.59,20.46,20.5,152632.0
2020-07-09 11:00:00,20.48,20.5,20.41,20.5,111432.0,20.48,20.5,20.41,20.5,111432.0
2020-07-09 11:10:00,20.51,20.54,20.42,20.42,82696.0,20.51,20.54,20.42,20.42,82696.0
2020-07-09 11:20:00,20.43,20.52,20.42,20.51,41852.0,20.43,20.52,20.42,20.51,41852.0
2020-07-09 11:30:00,20.54,20.58,20.49,20.55,44788.0,20.54,20.58,20.49,20.55,44788.0
2020-07-09 11:40:00,20.56,20.6,20.49,20.6,78780.0,20.56,20.6,20.49,20.6,78780.0
2020-07-09 11:50:00,20.6,20.65,20.58,20.65,30484.0,20.6,20.65,20.58,20.65,30484.0
2020-07-09 12:00:00,20.64,20.74,20.62,20.73,64260.0,20.64,20.74,20.62,20.73,64260.0
2020-07-09 12:10:00,20.74,20.74,20.7,20.73,87116.0,20.74,20.74,20.7,20.73,87116.0
2020-07-09 12:20:00,20.71,20.76,20.71,20.75,73808.0,20.71,20.76,20.71,20.75,73808.0
2020-07-09 12:30:00,20.76,20.77,20.74,20.75,50304.0,20.76,20.77,20.74,20.75,50304.0
2020-07-09 12:40:00,20.76,20.79,20.75,20.78,76328.0,20.76,20.79,20.75,20.78,76328.0
2020-07-09 12:50:00,20.77,20.79,20.76,20.77,34596.0,20.77,20.79,20.76,20.77,34596.0
2020-07-09 13:00:00,20.78,20.87,20.78,20.86,77300.0,20.78,20.87,20.78,20.86,77300.0
2020-07-09 13:10:00,20.86,20.89,20.86,20.86,35768.0,20.86,20.89,20.86,20.86,35768.0
2020-07-09 13:20:00,20.86,20.86,20.83,20.86,58836.0,20.86,20.86,20.83,20.86,58836.0
2020-07-09 13:30:00,20.86,20.88,20.86,20.86,20068.0,20.86,20.88,20.86,20.86,20068.0
2020-07-09 13:40:00,20.86,20.88,20.81,20.83,72936.0,20.86,20.88,20.81,20.83,72936.0
2020-07-09 13:50:00,20.82,20.84,20.81,20.81,57596.0,20.82,20.84,20.81,20.81,57596.0
2020-07-09 14:00:00,20.81,20.87,20.81,20.84,65992.0,20.81,20.87,20.81,20.84,65992.0
2020-07-09 14:10:00,20.84,20.89,20.84,20.88,23996.0,20.84,20.89,20.84,20.88,23996.0
2020-07-09 14:20:00,20.88,20.9,20.86,20.89,39652.0,20.88,20.9,20.86,20.89,39652.0
2020-07-09 14:30:00,20.89,20.9,20.85,20.86,33408.0,20.89,20.9,20.85,20.86,33408.0
2020-07-09 14:40:00,20.86,20.86,20.82,20.86,41900.0,20.86,20.86,20.82,20.86,41900.0
2020-07-09 14:50:00,20.85,20.88,20.82,20.86,57120.0,20.85,20.88,20.82,20.86,57120.0
2020-07-09 15:00:00,20.87,20.92,20.87,20.88,58876.0,20.87,20.92,20.87,20.88,58876.0
2020-07-09 15:10:00,20.88,20.91,20.85,20.86,61380.0,20.88,20.91,20.85,20.86,61380.0
2020-07-09 15:20:00,20.87,20.87,20.81,20.83,120368.0,20.87,20.87,20.81,20.83,120368.0
2020-07-09 15:30:00,20.84,20.86,20.81,20.85,215000.0,20.84,20.86,20.81,20.85,215000.0
2020-07-09 15:40:00,20.85,20.93,20.82,20.91,146676.0,20.85,20.93,20.82,20.91,146676.0
2020-07-09 15:50:00,20.91,20.91,20.84,20.85,319332.0,20.91,20.91,20.84,20.85,319332.0
2020-07-10 09:30:00,20.78,20.78,20.66,20.68,70032.0,20.78,20.78,20.66,20.68,70032.0
2020-07-10 09:40:00,20.72,20.78,20.67,20.7,109856.0,20.72,20.78,20.67,20.7,109856.0
2020-07-10 09:50:00,20.69,20.69,20.57,20.67,69440.0,20.69,20.69,20.57,20.67,69440.0
2020-07-10 10:00:00,20.62,20.62,20.48,20.52,111288.0,20.62,20.62,20.48,20.52,111288.0
2020-07-10 10:10:00,20.51,20.6,20.51,20.54,56280.0,20.51,20.6,20.51,20.54,56280.0
2020-07-10 10:20:00,20.54,20.59,20.5,20.58,53756.0,20.54,20.59,20.5,20.58,53756.0
2020-07-10 10:30:00,20.57,20.68,20.57,20.65,109064.0,20.57,20.68,20.57,20.65,109064.0
2020-07-10 10:40:00,20.66,20.71,20.63,20.66,122188.0,20.66,20.71,20.63,20.66,122188.0
2020-07-10 10:50:00,20.67,20.68,20.63,20.66,74068.0,20.67,20.68,20.63,20.66,74068.0
2020-07-10 11:00:00,20.65,20.65,20.55,20.59,43728.0,20.65,20.65,20.55,20.59,43728.0
2020-07-10 11:10:00,20.59,20.64,20.59,20.63,37632.0,20.59,20.64,20.59,20.63,37632.0
2020-07-10 11:20:00,20.64,20.65,20.63,20.65,26728.0,20.64,20.65,20.63,20.65,26728.0
2020-07-10 11:30:00,20.65,20.68,20.63,20.67,30396.0,20.65,20.68,20.63,20.67,30396.0
2020-07-10 11:40:00,20.68,20.71,20.65,20.67,23224.0,20.68,20.71,20.65,20.67,23224.0
2020-07-10 11:50:00,20.67,20.71,20.66,20.7,61712.0,20.67,20.71,20.66,20.7,61712.0
2020-07-10 12:00:00,20.7,20.76,20.69,20.76,59592.0,20.7,20.76,20.69,20.76,59592.0
2020-07-10 12:10:00,20.75,20.78,20.75,20.75,40468.0,20.75,20.78,20.75,20.75,40468.0
2020-07-10 12:20:00,20.74,20.75,20.69,20.69,42572.0,20.74,20.75,20.69,20.69,42572.0
2020-07-10 12:30:00,20.7,20.7,20.65,20.65,38748.0,20.7,20.7,20.65,20.65,38748.0
2020-07-10 12:40:00,20.64,20.68,20.63,20.68,46856.0,20.64,20.68,20.63,20.68,46856.0
2020-07-10 12:50:00,20.67,20.69,20.67,20.68,23320.0,20.67,20.69,20.67,20.68,23320.0
2020-07-10 13:00:00,20.67,20.68,20.67,20.68,21240.0,20.67,20.68,20.67,20.68,21240.0
2020-07-10 13:10:00,20.68,20.68,20.65,20.65,34640.0,20.68,20.68,20.65,20.65,34640.0
2020-07-10 13:20:00,20.65,20.7,20.65,20.7,35724.0,20.65,20.7,20.65,20.7,35724.0
2020-07-10 13:30:00,20.7,20.73,20.69,20.73,63152.0,20.7,20.73,20.69,20.73,63152.0
2020-07-10 13:40:00,20.73,20.75,20.73,20.74,40960.0,20.73,20.75,20.73,20.74,40960.0
2020-07-10 13:50:00,20.74,20.76,20.74,20.75,53096.0,20.74,20.76,20.74,20.75,53096.0
2020-07-10 14:00:00,20.76,20.76,20.72,20.72,30924.0,20.76,20.76,20.72,20.72,30924.0
2020-07-10 14:10:00,20.72,20.72,20.67,20.68,43084.0,20.72,20.72,20.67,20.68,43084.0
2020-07-10 14:20:00,20.68,20.72,20.68,20.69,55956.0,20.68,20.72,20.68,20.69,55956.0
2020-07-10 14:30:00,20.69,20.7,20.68,20.69,29740.0,20.69,20.7,20.68,20.69,29740.0
2020-07-10 14:40:00,20.69,20.71,20.68,20.7,58772.0,20.69,20.71,20.68,20.7,58772.0
2020-07-10 14:50:00,20.7,20.75,20.69,20.75,74960.0,20.7,20.75,20.69,20.75,74960.0
2020-07-10 15:00:00,20.75,20.78,20.74,20.77,93800.0,20.75,20.78,20.74,20.77,93800.0
2020-07-10 15:10:00,20.77,20.84,20.77,20.84,65720.0,20.77,20.84,20.77,20.84,65720.0
2020-07-10 15:20:00,20.84,20.84,20.78,20.8,73484.0,20.84,20.84,20.78,20.8,73484.0
2020-07-10 15:30:00,20.77,20.8,20.75,20.79,102348.0,20.77,20.8,20.75,20.79,102348.0
2020-07-10 15:40:00,20.78,20.79,20.74,20.77,120476.0,20.78,20.79,20.74,20.77,120476.0
2020-07-10 15:50:00,20.77,20.79,20.74,20.75,224076.0,20.77,20.79,20.74,20.75,224076.0
2020-07-13 09:30:00,20.86,20.88,20.71,20.74,96256.0,20.86,20.88,20.71,20.74,96256.0
2020-07-13 09:40:00,20.72,20.75,20.62,20.66,46784.0,20.72,20.75,20.62,20.66,46784.0
2020-07-13 09:50:00,20.66,20.67,20.58,20.64,126460.0,20.66,20.67,20.58,20.64,126460.0
2020-07-13 10:00:00,20.63,20.65,20.54,20.64,123828.0,20.63,20.65,20.54,20.64,123828.0
2020-07-13 10:10:00,20.63,20.74,20.62,20.7,49432.0,20.63,20.74,20.62,20.7,49432.0
2020-07-13 10:20:00,20.7,20.76,20.69,20.73,57964.0,20.7,20.76,20.69,20.73,57964.0
2020-07-13 10:30:00,20.73,20.76,20.68,20.69,99180.0,20.73,20.76,20.68,20.69,99180.0
2020-07-13 10:40:00,20.7,20.71,20.62,20.69,77420.0,20.7,20.71,20.62,20.69,77420.0
2020-07-13 10:50:00,20.69,20.77,20.67,20.76,66676.0,20.69,20.77,20.67,20.76,66676.0
2020-07-13 11:00:00,20.77,20.77,20.7,20.71,100028.0,20.77,20.77,20.7,20.71,100028.0
2020-07-13 11:10:00,20.71,20.71,20.69,20.71,45784.0,20.71,20.71,20.69,20.71,45784.0
2020-07-13 11:20:00,20.72,20.78,20.7,20.77,86400.0,20.72,20.78,20.7,20.77,86400.0
2020-07-13 11:30:00,20.78,20.78,20.75,20.77,46060.0,20.78,20.78,20.75,20.77,46060.0
2020-07-13 11:40:00,20.78,20.8,20.76,20.79,67680.0,20.78,20.8,20.76,20.79,67680.0
2020-07-13 11:50:00,20.78,20.79,20.74,20.79,91240.0,20.78,20.79,20.74,20.79,91240.0
2020-07-13 12:00:00,20.79,20.8,20.77,20.78,118340.0,20.79,20.8,20.77,20.78,118340.0
2020-07-13 12:10:00,20.78,20.79,20.75,20.78,59788.0,20.78,20.79,20.75,20.78,59788.0
2020-07-13 12:20:00,20.78,20.81,20.77,20.78,101372.0,20.78,20.81,20.77,20.78,101372.0
2020-07-13 12:30:00,20.77,20.82,20.77,20.82,58104.0,20.77,20.82,20.77,20.82,58104.0
2020-07-13 12:40:00,20.81,20.85,20.79,20.85,57568.0,20.81,20.85,20.79,20.85,57568.0
2020-07-13 12:50:00,20.85,20.87,20.84,20.87,63472.0,20.85,20.87,20.84,20.87,63472.0
2020-07-13 13:00:00,20.87,20.88,20.83,20.84,42184.0,20.87,20.88,20.83,20.84,42184.0
2020-07-13 13:10:00,20.84,20.9,20.84,20.89,70792.0,20.84,20.9,20.84,20.89,70792.0
2020-07-13 13:20:00,20.88,20.91,20.87,20.91,84360.0,20.88,20.91,20.87,20.91,84360.0
2020-07-13 13:30:00,20.9,20.95,20.88,20.94,74088.0,20.9,20.95,20.88,20.94,74088.0
2020-07-13 13:40:00,20.94,20.94,20.85,20.86,68000.0,20.94,20.94,20.85,20.86,68000.0
2020-07-13 13:50:00,20.86,20.87,20.85,20.85,45208.0,20.86,20.87,20.85,20.85,45208.0
2020-07-13 14:00:00,20.86,20.86,20.77,20.77,130700.0,20.86,20.86,20.77,20.77,130700.0
2020-07-13 14:10:00,20.78,20.82,20.78,20.78,77248.0,20.78,20.82,20.78,20.78,77248.0
2020-07-13 14:20:00,20.77,20.77,20.69,20.7,101052.0,20.77,20.77,20.69,20.7,101052.0
2020-07-13 14:30:00,20.69,20.76,20.69,20.75,167260.0,20.69,20.76,20.69,20.75,167260.0
2020-07-13 14:40:00,20.76,20.78,20.7,20.73,279812.0,20.76,20.78,20.7,20.73,279812.0
2020-07-13 14:50:00,20.73,20.8,20.72,20.78,92560.0,20.73,20.8,20.72,20.78,92560.0
2020-07-13 15:00:00,20.79,20.79,20.58,20.6,118012.0,20.79,20.79,20.58,20.6,118012.0
2020-07-13 15:10:00,20.59,20.64,20.57,20.57,105208.0,20.59,20.64,20.57,20.57,105208.0
2020-07-13 15:20:00,20.57,20.59,20.53,20.53,151904.0,20.57,20.59,20.53,20.53,151904.0
2020-07-13 15:30:00,20.53,20.54,20.36,20.36,255576.0,20.53,20.54,20.36,20.36,255576.0
2020-07-13 15:40:00,20.36,20.49,20.35,20.36,376016.0,20.36,20.49,20.35,20.36,376016.0
2020-07-13 15:50:00,20.35,20.39,20.32,20.38,518860.0,20.35,20.39,20.32,20.38,518860.0
2020-07-14 09:30:00,20.27,20.39,20.21,20.37,142820.0,20.27,20.39,20.21,20.37,142820.0
2020-07-14 09:40:00,20.34,20.46,20.34,20.39,23232.0,20.34,20.46,20.34,20.39,23232.0
2020-07-14 09:50:00,20.38,20.41,20.31,20.39,143060.0,20.38,20.41,20.31,20.39,143060.0
2020-07-14 10:00:00,20.4,20.43,20.3,20.33,65404.0,20.4,20.43,20.3,20.33,65404.0
2020-07-14 10:10:00,20.34,20.47,20.34,20.41,107384.0,20.34,20.47,20.34,20.41,107384.0
2020-07-14 10:20:00,20.41,20.5,20.41,20.46,35268.0,20.41,20.5,20.41,20.46,35268.0
2020-07-14 10:30:00,20.48,20.51,20.45,20.46,41908.0,20.48,20.51,20.45,20.46,41908.0
2020-07-14 10:40:00,20.46,20.53,20.46,20.49,27840.0,20.46,20.53,20.46,20.49,27840.0
2020-07-14 10:50:00,20.51,20.57,20.49,20.53,55496.0,20.51,20.57,20.49,20.53,55496.0
2020-07-14 11:00:00,20.55,20.65,20.52,20.58,115688.0,20.55,20.65,20.52,20.58,115688.0
2020-07-14 11:10:00,20.59,20.63,20.54,20.61,65736.0,20.59,20.63,20.54,20.61,65736.0
2020-07-14 11:20:00,20.61,20.66,20.55,20.57,73108.0,20.61,20.66,20.55,20.57,73108.0
2020-07-14 11:30:00,20.56,20.65,20.54,20.63,123712.0,20.56,20.65,20.54,20.63,123712.0
2020-07-14 11:40:00,20.62,20.67,20.62,20.64,40476.0,20.62,20.67,20.62,20.64,40476.0
2020-07-14 11:50:00,20.64,20.65,20.57,20.63,81832.0,20.64,20.65,20.57,20.63,81832.0
2020-07-14 12:00:00,20.63,20.65,20.58,20.6,77804.0,20.63,20.65,20.58,20.6,77804.0
2020-07-14 12:10:00,20.61,20.73,20.61,20.72,55944.0,20.61,20.73,20.61,20.72,55944.0
2020-07-14 12:20:00,20.72,20.76,20.7,20.71,82612.0,20.72,20.76,20.7,20.71,82612.0
2020-07-14 12:30:00,20.72,20.73,20.7,20.71,29080.0,20.72,20.73,20.7,20.71,29080.0
2020-07-14 12:40:00,20.71,20.76,20.71,20.76,34488.0,20.71,20.76,20.71,20.76,34488.0
2020-07-14 12:50:00,20.75,20.77,20.69,20.72,82280.0,20.75,20.77,20.69,20.72,82280.0
2020-07-14 13:00:00,20.73,20.73,20.68,20.68,82496.0,20.73,20.73,20.68,20.68,82496.0
2020-07-14 13:10:00,20.68,20.73,20.67,20.73,41720.0,20.68,20.73,20.67,20.73,41720.0
2020-07-14 13:20:00,20.72,20.77,20.72,20.77,43504.0,20.72,20.77,20.72,20.77,43504.0
2020-07-14 13:30:00,20.76,20.88,20.76,20.88,124336.0,20.76,20.88,20.76,20.88,124336.0
2020-07-14 13:40:00,20.88,20.91,20.87,20.9,57220.0,20.88,20.91,20.87,20.9,57220.0
2020-07-14 13:50:00,20.9,20.95,20.8,20.84,92376.0,20.9,20.95,20.8,20.84,92376.0
2020-07-14 14:00:00,20.85,20.93,20.82,20.85,65564.0,20.85,20.93,20.82,20.85,65564.0
2020-07-14 14:10:00,20.86,20.88,20.83,20.85,66976.0,20.86,20.88,20.83,20.85,66976.0
2020-07-14 14:20:00,20.85,20.89,20.83,20.83,70536.0,20.85,20.89,20.83,20.83,70536.0
2020-07-14 14:30:00,20.84,20.88,20.78,20.79,67528.0,20.84,20.88,20.78,20.79,67528.0
2020-07-14 14:40:00,20.79,20.86,20.77,20.77,104880.0,20.79,20.86,20.77,20.77,104880.0
2020-07-14 14:50:00,20.77,20.82,20.76,20.81,90672.0,20.77,20.82,20.76,20.81,90672.0
2020-07-14 15:00:00,20.81,20.85,20.73,20.73,108088.0,20.81,20.85,20.73,20.73,108088.0
2020-07-14 15:10:00,20.73,20.79,20.71,20.75,89356.0,20.73,20.79,20.71,20.75,89356.0
2020-07-14 15:20:00,20.75,20.85,20.74,20.8,107136.0,20.75,20.85,20.74,20.8,107136.0
2020-07-14 15:30:00,20.8,20.83,20.78,20.81,95908.0,20.8,20.83,20.78,20.81,95908.0
2020-07-14 15:40:00,20.8,20.88,20.8,20.88,125780.0,20.8,20.88,20.8,20.88,125780.0
2020-07-14 15:50:00,20.88,20.94,20.88,20.89,398680.0,20.88,20.94,20.88,20.89,398680.0
2020-07-15 09:30:00,21.09,21.22,21.05,21.16,145872.0,21.09,21.22,21.05,21.16,145872.0
2020-07-15 09:40:00,21.16,21.29,21.15,21.28,123200.0,21.16,21.29,21.15,21.28,123200.0
2020-07-15 09:50:00,21.29,21.36,21.26,21.35,84448.0,21.29,21.36,21.26,21.35,84448.0
2020-07-15 10:00:00,21.36,21.38,21.27,21.28,116384.0,21.36,21.38,21.27,21.28,116384.0
2020-07-15 10:10:00,21.28,21.36,21.27,21.35,70368.0,21.28,21.36,21.27,21.35,70368.0
2020-07-15 10:20:00,21.36,21.44,21.36,21.41,85972.0,21.36,21.44,21.36,21.41,85972.0
2020-07-15 10:30:00,21.42,21.45,21.4,21.41,30784.0,21.42,21.45,21.4,21.41,30784.0
2020-07-15 10:40:00,21.4,21.47,21.4,21.44,67804.0,21.4,21.47,21.4,21.44,67804.0
2020-07-15 10:50:00,21.45,21.51,21.4,21.42,170960.0,21.45,21.51,21.4,21.42,170960.0
2020-07-15 11:00:00,21.43,21.44,21.37,21.42,94268.0,21.43,21.44,21.37,21.42,94268.0
2020-07-15 11:10:00,21.43,21.48,21.42,21.47,68048.0,21.43,21.48,21.42,21.47,68048.0
2020-07-15 11:20:00,21.48,21.49,21.38,21.48,121032.0,21.48,21.49,21.38,21.48,121032.0
2020-07-15 11:30:00,21.48,21.51,21.45,21.45,48620.0,21.48,21.51,21.45,21.45,48620.0
2020-07-15 11:40:00,21.45,21.49,21.37,21.39,67724.0,21.45,21.49,21.37,21.39,67724.0
2020-07-15 11:50:00,21.39,21.43,21.38,21.38,118024.0,21.39,21.43,21.38,21.38,118024.0
2020-07-15 12:00:00,21.37,21.39,21.33,21.39,119060.0,21.37,21.39,21.33,21.39,119060.0
2020-07-15 12:10:00,21.39,21.42,21.36,21.41,73068.0,21.39,21.42,21.36,21.41,73068.0
2020-07-15 12:20:00,21.42,21.43,21.39,21.43,53060.0,21.42,21.43,21.39,21.43,53060.0
2020-07-15 12:30:00,21.43,21.43,21.35,21.36,132436.0,21.43,21.43,21.35,21.36,132436.0
2020-07-15 12:40:00,21.36,21.46,21.36,21.45,41116.0,21.36,21.46,21.36,21.45,41116.0
2020-07-15 12:50:00,21.44,21.55,21.44,21.54,56664.0,21.44,21.55,21.44,21.54,56664.0
2020-07-15 13:00:00,21.54,21.57,21.49,21.56,50768.0,21.54,21.57,21.49,21.56,50768.0
2020-07-15 13:10:00,21.57,21.58,21.54,21.56,59748.0,21.57,21.58,21.54,21.56,59748.0
2020-07-15 13:20:00,21.56,21.57,21.52,21.54,36412.0,21.56,21.57,21.52,21.54,36412.0
2020-07-15 13:30:00,21.54,21.57,21.54,21.55,30460.0,21.54,21.57,21.54,21.55,30460.0
2020-07-15 13:40:00,21.56,21.58,21.54,21.56,47860.0,21.56,21.58,21.54,21.56,47860.0
2020-07-15 13:50:00,21.56,21.58,21.53,21.54,54720.0,21.56,21.58,21.53,21.54,54720.0
2020-07-15 14:00:00,21.54,21.62,21.51,21.59,78608.0,21.54,21.62,21.51,21.59,78608.0
2020-07-15 14:10:00,21.59,21.64,21.59,21.64,55988.0,21.59,21.64,21.59,21.64,55988.0
2020-07-15 14:20:00,21.63,21.68,21.61,21.64,162720.0,21.63,21.68,21.61,21.64,162720.0
2020-07-15 14:30:00,21.65,21.71,21.63,21.7,395956.0,21.65,21.71,21.63,21.7,395956.0
2020-07-15 14:40:00,21.7,21.73,21.63,21.65,65264.0,21.7,21.73,21.63,21.65,65264.0
2020-07-15 14:50:00,21.65,21.65,21.58,21.58,74948.0,21.65,21.65,21.58,21.58,74948.0
2020-07-15 15:00:00,21.57,21.61,21.57,21.58,180640.0,21.57,21.61,21.57,21.58,180640.0
2020-07-15 15:10:00,21.59,21.67,21.58,21.67,125144.0,21.59,21.67,21.58,21.67,125144.0
2020-07-15 15:20:00,21.66,21.7,21.66,21.68,287624.0,21.66,21.7,21.66,21.68,287624.0
2020-07-15 15:30:00,21.68,21.72,21.67,21.71,165656.0,21.68,21.72,21.67,21.71,165656.0
2020-07-15 15:40:00,21.71,21.73,21.68,21.73,189420.0,21.71,21.73,21.68,21.73,189420.0
2020-07-15 15:50:00,21.73,21.73,21.62,21.65,417720.0,21.73,21.73,21.62,21.65,417720.0
2020-07-16 09:30:00,21.62,21.66,21.49,21.54,69436.0,21.62,21.66,21.49,21.54,69436.0
2020-07-16 09:40:00,21.56,21.56,21.41,21.47,31588.0,21.56,21.56,21.41,21.47,31588.0
2020-07-16 09:50:00,21.46,21.55,21.46,21.51,34036.0,21.46,21.55,21.46,21.51,34036.0
2020-07-16 10:00:00,21.54,21.57,21.5,21.56,53060.0,21.54,21.57,21.5,21.56,53060.0
2020-07-16 10:10:00,21.57,21.7,21.57,21.68,43420.0,21.57,21.7,21.57,21.68,43420.0
2020-07-16 10:20:00,21.66,21.72,21.65,21.71,59812.0,21.66,21.72,21.65,21.71,59812.0
2020-07-16 10:30:00,21.7,21.72,21.67,21.68,33936.0,21.7,21.72,21.67,21.68,33936.0
2020-07-16 10:40:00,21.68,21.7,21.64,21.65,40352.0,21.68,21.7,21.64,21.65,40352.0
2020-07-16 10:50:00,21.65,21.68,21.62,21.62,29964.0,21.65,21.68,21.62,21.62,29964.0
2020-07-16 11:00:00,21.63,21.64,21.57,21.6,162436.0,21.63,21.64,21.57,21.6,162436.0
2020-07-16 11:10:00,21.59,21.63,21.58,21.6,68640.0,21.59,21.63,21.58,21.6,68640.0
2020-07-16 11:20:00,21.6,21.7,21.6,21.67,49564.0,21.6,21.7,21.6,21.67,49564.0
2020-07-16 11:30:00,21.68,21.7,21.66,21.68,24860.0,21.68,21.7,21.66,21.68,24860.0
2020-07-16 11:40:00,21.69,21.69,21.59,21.6,25344.0,21.69,21.69,21.59,21.6,25344.0
2020-07-16 11:50:00,21.61,21.62,21.59,21.61,13236.0,21.61,21.62,21.59,21.61,13236.0
2020-07-16 12:00:00,21.6,21.65,21.6,21.64,34556.0,21.6,21.65,21.6,21.64,34556.0
2020-07-16 12:10:00,21.65,21.65,21.6,21.6,19768.0,21.65,21.65,21.6,21.6,19768.0
2020-07-16 12:20:00,21.6,21.6,21.57,21.59,33632.0,21.6,21.6,21.57,21.59,33632.0
2020-07-16 12:30:00,21.58,21.59,21.56,21.57,26212.0,21.58,21.59,21.56,21.57,26212.0
2020-07-16 12:40:00,21.58,21.6,21.55,21.57,35124.0,21.58,21.6,21.55,21.57,35124.0
2020-07-16 12:50:00,21.56,21.58,21.49,21.49,60780.0,21.56,21.58,21.49,21.49,60780.0
2020-07-16 13:00:00,21.5,21.52,21.47,21.52,58244.0,21.5,21.52,21.47,21.52,58244.0
2020-07-16 13:10:00,21.52,21.57,21.51,21.55,23884.0,21.52,21.57,21.51,21.55,23884.0
2020-07-16 13:20:00,21.55,21.59,21.54,21.58,21900.0,21.55,21.59,21.54,21.58,21900.0
2020-07-16 13:30:00,21.56,21.56,21.52,21.52,45132.0,21.56,21.56,21.52,21.52,45132.0
2020-07-16 13:40:00,21.54,21.57,21.54,21.57,20256.0,21.54,21.57,21.54,21.57,20256.0
2020-07-16 13:50:00,21.57,21.59,21.5,21.5,26856.0,21.57,21.59,21.5,21.5,26856.0
2020-07-16 14:00:00,21.51,21.57,21.51,21.54,25568.0,21.51,21.57,21.51,21.54,25568.0
2020-07-16 14:10:00,21.55,21.6,21.52,21.57,48396.0,21.55,21.6,21.52,21.57,48396.0
2020-07-16 14:20:00,21.57,21.6,21.57,21.59,30092.0,21.57,21.6,21.57,21.59,30092.0
2020-07-16 14:30:00,21.6,21.62,21.55,21.56,48972.0,21.6,21.62,21.55,21.56,48972.0
2020-07-16 14:40:00,21.56,21.59,21.5,21.51,48264.0,21.56,21.59,21.5,21.51,48264.0
2020-07-16 14:50:00,21.51,21.54,21.48,21.49,43608.0,21.51,21.54,21.48,21.49,43608.0
2020-07-16 15:00:00,21.49,21.51,21.47,21.51,41292.0,21.49,21.51,21.47,21.51,41292.0
2020-07-16 15:10:00,21.51,21.56,21.47,21.55,75424.0,21.51,21.56,21.47,21.55,75424.0
2020-07-16 15:20:00,21.56,21.6,21.54,21.59,79556.0,21.56,21.6,21.54,21.59,79556.0
2020-07-16 15:30:00,21.6,21.63,21.58,21.63,101012.0,21.6,21.63,21.58,21.63,101012.0
2020-07-16 15:40:00,21.63,21.64,21.59,21.63,83060.0,21.63,21.64,21.59,21.63,83060.0
2020-07-16 15:50:00,21.62,21.64,21.54,21.63,261976.0,21.62,21.64,21.54,21.63,261976.0
2020-07-17 09:30:00,21.64,21.79,21.56,21.75,254560.0,21.64,21.79,21.56,21.75,254560.0
2020-07-17 09:40:00,21.75,21.75,21.66,21.69,61912.0,21.75,21.75,21.66,21.69,61912.0
2020-07-17 09:50:00,21.69,21.71,21.61,21.61,70624.0,21.69,21.71,21.61,21.61,70624.0
2020-07-17 10:00:00,21.6,21.63,21.55,21.6,94448.0,21.6,21.63,21.55,21.6,94448.0
2020-07-17 10:10:00,21.59,21.64,21.57,21.58,74280.0,21.59,21.64,21.57,21.58,74280.0
2020-07-17 10:20:00,21.59,21.59,21.4,21.44,91536.0,21.59,21.59,21.4,21.44,91536.0
2020-07-17 10:30:00,21.44,21.47,21.44,21.46,27936.0,21.44,21.47,21.44,21.46,27936.0
2020-07-17 10:40:00,21.47,21.5,21.42,21.49,50608.0,21.47,21.5,21.42,21.49,50608.0
2020-07-17 10:50:00,21.49,21.54,21.49,21.51,70476.0,21.49,21.54,21.49,21.51,70476.0
2020-07-17 11:00:00,21.5,21.6,21.5,21.6,59860.0,21.5,21.6,21.5,21.6,59860.0
2020-07-17 11:10:00,21.61,21.61,21.58,21.59,13440.0,21.61,21.61,21.58,21.59,13440.0
2020-07-17 11:20:00,21.59,21.6,21.55,21.58,60696.0,21.59,21.6,21.55,21.58,60696.0
2020-07-17 11:30:00,21.58,21.6,21.55,21.6,60784.0,21.58,21.6,21.55,21.6,60784.0
2020-07-17 11:40:00,21.6,21.65,21.6,21.61,71568.0,21.6,21.65,21.6,21.61,71568.0
2020-07-17 11:50:00,21.61,21.68,21.6,21.68,38352.0,21.61,21.68,21.6,21.68,38352.0
2020-07-17 12:00:00,21.68,21.71,21.67,21.68,61688.0,21.68,21.71,21.67,21.68,61688.0
2020-07-17 12:10:00,21.68,21.7,21.61,21.62,81696.0,21.68,21.7,21.61,21.62,81696.0
2020-07-17 12:20:00,21.62,21.69,21.62,21.68,92944.0,21.62,21.69,21.62,21.68,92944.0
2020-07-17 12:30:00,21.68,21.71,21.65,21.65,78508.0,21.68,21.71,21.65,21.65,78508.0
2020-07-17 12:40:00,21.65,21.68,21.64,21.67,29528.0,21.65,21.68,21.64,21.67,29528.0
2020-07-17 12:50:00,21.67,21.67,21.64,21.65,28876.0,21.67,21.67,21.64,21.65,28876.0
2020-07-17 13:00:00,21.64,21.66,21.62,21.66,24944.0,21.64,21.66,21.62,21.66,24944.0
2020-07-17 13:10:00,21.67,21.67,21.62,21.62,22584.0,21.67,21.67,21.62,21.62,22584.0
2020-07-17 13:20:00,21.63,21.65,21.62,21.64,44068.0,21.63,21.65,21.62,21.64,44068.0
2020-07-17 13:30:00,21.64,21.65,21.61,21.61,22848.0,21.64,21.65,21.61,21.61,22848.0
2020-07-17 13:40:00,21.61,21.65,21.61,21.63,21712.0,21.61,21.65,21.61,21.63,21712.0
2020-07-17 13:50:00,21.64,21.65,21.62,21.65,27196.0,21.64,21.65,21.62,21.65,27196.0
2020-07-17 14:00:00,21.64,21.7,21.64,21.7,46556.0,21.64,21.7,21.64,21.7,46556.0
2020-07-17 14:10:00,21.69,21.74,21.69,21.74,51748.0,21.69,21.74,21.69,21.74,51748.0
2020-07-17 14:20:00,21.74,21.75,21.73,21.74,39112.0,21.74,21.75,21.73,21.74,39112.0
2020-07-17 14:30:00,21.74,21.74,21.73,21.74,44588.0,21.74,21.74,21.73,21.74,44588.0
2020-07-17 14:40:00,21.74,21.77,21.73,21.76,49492.0,21.74,21.77,21.73,21.76,49492.0
2020-07-17 14:50:00,21.76,21.78,21.74,21.74,27516.0,21.76,21.78,21.74,21.74,27516.0
2020-07-17 15:00:00,21.74,21.8,21.72,21.8,73068.0,21.74,21.8,21.72,21.8,73068.0
2020-07-17 15:10:00,21.79,21.81,21.78,21.8,60900.0,21.79,21.81,21.78,21.8,60900.0
2020-07-17 15:20:00,21.8,21.83,21.8,21.82,69792.0,21.8,21.83,21.8,21.82,69792.0
2020-07-17 15:30:00,21.82,21.88,21.82,21.86,120056.0,21.82,21.88,21.82,21.86,120056.0
2020-07-17 15:40:00,21.86,21.89,21.86,21.89,135872.0,21.86,21.89,21.86,21.89,135872.0
2020-07-17 15:50:00,21.89,21.89,21.74,21.81,479124.0,21.89,21.89,21.74,21.81,479124.0
2020-07-20 09:30:00,21.32,21.7,21.17,21.68,373148.0,21.32,21.7,21.17,21.68,373148.0
2020-07-20 09:40:00,21.67,21.7,21.58,21.62,77988.0,21.67,21.7,21.58,21.62,77988.0
2020-07-20 09:50:00,21.64,21.68,21.62,21.67,126840.0,21.64,21.68,21.62,21.67,126840.0
2020-07-20 10:00:00,21.68,21.73,21.66,21.73,48636.0,21.68,21.73,21.66,21.73,48636.0
2020-07-20 10:10:00,21.73,21.74,21.71,21.73,39060.0,21.73,21.74,21.71,21.73,39060.0
2020-07-20 10:20:00,21.74,21.74,21.67,21.7,76628.0,21.74,21.74,21.67,21.7,76628.0
2020-07-20 10:30:00,21.71,21.77,21.71,21.75,39548.0,21.71,21.77,21.71,21.75,39548.0
2020-07-20 10:40:00,21.75,21.75,21.7,21.7,52192.0,21.75,21.75,21.7,21.7,52192.0
2020-07-20 10:50:00,21.69,21.7,21.67,21.69,24084.0,21.69,21.7,21.67,21.69,24084.0
2020-07-20 11:00:00,21.7,21.71,21.66,21.66,20304.0,21.7,21.71,21.66,21.66,20304.0
2020-07-20 11:10:00,21.67,21.74,21.67,21.71,43132.0,21.67,21.74,21.67,21.71,43132.0
2020-07-20 11:20:00,21.71,21.73,21.7,21.71,47224.0,21.71,21.73,21.7,21.71,47224.0
2020-07-20 11:30:00,21.72,21.74,21.7,21.74,16352.0,21.72,21.74,21.7,21.74,16352.0
2020-07-20 11:40:00,21.74,21.77,21.74,21.77,6400.0,21.74,21.77,21.74,21.77,6400.0
2020-07-20 11:50:00,21.77,21.79,21.74,21.74,26740.0,21.77,21.79,21.74,21.74,26740.0
2020-07-20 12:00:00,21.73,21.73,21.68,21.72,28268.0,21.73,21.73,21.68,21.72,28268.0
2020-07-20 12:10:00,21.74,21.77,21.73,21.76,56080.0,21.74,21.77,21.73,21.76,56080.0
2020-07-20 12:20:00,21.76,21.77,21.73,21.74,28920.0,21.76,21.77,21.73,21.74,28920.0
2020-07-20 12:30:00,21.74,21.75,21.74,21.74,21424.0,21.74,21.75,21.74,21.74,21424.0
2020-07-20 12:40:00,21.74,21.75,21.73,21.74,27828.0,21.74,21.75,21.73,21.74,27828.0
2020-07-20 12:50:00,21.74,21.75,21.73,21.75,56604.0,21.74,21.75,21.73,21.75,56604.0
2020-07-20 13:00:00,21.75,21.76,21.74,21.76,32748.0,21.75,21.76,21.74,21.76,32748.0
2020-07-20 13:10:00,21.75,21.77,21.74,21.77,26340.0,21.75,21.77,21.74,21.77,26340.0
2020-07-20 13:20:00,21.75,21.77,21.75,21.75,31104.0,21.75,21.77,21.75,21.75,31104.0
2020-07-20 13:30:00,21.75,21.77,21.75,21.77,42616.0,21.75,21.77,21.75,21.77,42616.0
2020-07-20 13:40:00,21.76,21.79,21.76,21.77,63756.0,21.76,21.79,21.76,21.77,63756.0
2020-07-20 13:50:00,21.77,21.81,21.77,21.8,27680.0,21.77,21.81,21.77,21.8,27680.0
2020-07-20 14:00:00,21.8,21.8,21.78,21.8,65780.0,21.8,21.8,21.78,21.8,65780.0
2020-07-20 14:10:00,21.81,21.81,21.8,21.81,31332.0,21.81,21.81,21.8,21.81,31332.0
2020-07-20 14:20:00,21.8,21.81,21.79,21.81,39096.0,21.8,21.81,21.79,21.81,39096.0
2020-07-20 14:30:00,21.81,21.82,21.8,21.81,33364.0,21.81,21.82,21.8,21.81,33364.0
2020-07-20 14:40:00,21.81,21.84,21.78,21.82,59620.0,21.81,21.84,21.78,21.82,59620.0
2020-07-20 14:50:00,21.82,21.82,21.79,21.79,32484.0,21.82,21.82,21.79,21.79,32484.0
2020-07-20 15:00:00,21.79,21.8,21.79,21.8,36884.0,21.79,21.8,21.79,21.8,36884.0
2020-07-20 15:10:00,21.8,21.88,21.8,21.86,95372.0,21.8,21.88,21.8,21.86,95372.0
2020-07-20 15:20:00,21.86,21.88,21.85,21.88,29868.0,21.86,21.88,21.85,21.88,29868.0
2020-07-20 15:30:00,21.88,21.89,21.85,21.89,135000.0,21.88,21.89,21.85,21.89,135000.0
2020-07-20 15:40:00,21.88,21.9,21.87,21.88,118516.0,21.88,21.9,21.87,21.88,118516.0
2020-07-20 15:50:00,21.89,21.92,21.84,21.85,318172.0,21.89,21.92,21.84,21.85,318172.0
2020-07-21 09:30:00,21.99,22.0,21.82,21.91,95348.0,21.99,22.0,21.82,21.91,95348.0
2020-07-21 09:40:00,21.9,21.96,21.89,21.94,36492.0,21.9,21.96,21.89,21.94,36492.0
2020-07-21 09:50:00,21.94,22.02,21.92,21.93,109476.0,21.94,22.02,21.92,21.93,109476.0
2020-07-21 10:00:00,21.92,21.92,21.84,21.86,48684.0,21.92,21.92,21.84,21.86,48684.0
2020-07-21 10:10:00,21.85,21.88,21.8,21.85,22460.0,21.85,21.88,21.8,21.85,22460.0
2020-07-21 10:20:00,21.85,21.85,21.77,21.79,30112.0,21.85,21.85,21.77,21.79,30112.0
2020-07-21 10:30:00,21.8,21.86,21.8,21.85,18964.0,21.8,21.86,21.8,21.85,18964.0
2020-07-21 10:40:00,21.86,21.91,21.83,21.9,40204.0,21.86,21.91,21.83,21.9,40204.0
2020-07-21 10:50:00,21.92,21.93,21.91,21.93,24880.0,21.92,21.93,21.91,21.93,24880.0
2020-07-21 11:00:00,21.94,21.97,21.92,21.93,34796.0,21.94,21.97,21.92,21.93,34796.0
2020-07-21 11:10:00,21.93,21.97,21.89,21.95,13256.0,21.93,21.97,21.89,21.95,13256.0
2020-07-21 11:20:00,21.96,21.99,21.95,21.96,37604.0,21.96,21.99,21.95,21.96,37604.0
2020-07-21 11:30:00,21.97,21.98,21.94,21.94,68164.0,21.97,21.98,21.94,21.94,68164.0
2020-07-21 11:40:00,21.94,21.99,21.94,21.96,46000.0,21.94,21.99,21.94,21.96,46000.0
2020-07-21 11:50:00,21.95,21.98,21.93,21.98,43652.0,21.95,21.98,21.93,21.98,43652.0
2020-07-21 12:00:00,21.97,22.0,21.94,21.94,60496.0,21.97,22.0,21.94,21.94,60496.0
2020-07-21 12:10:00,21.95,21.98,21.95,21.97,42352.0,21.95,21.98,21.95,21.97,42352.0
2020-07-21 12:20:00,21.97,21.99,21.95,21.98,54220.0,21.97,21.99,21.95,21.98,54220.0
2020-07-21 12:30:00,21.98,22.0,21.97,21.97,70984.0,21.98,22.0,21.97,21.97,70984.0
2020-07-21 12:40:00,21.98,22.01,21.97,21.99,50288.0,21.98,22.01,21.97,21.99,50288.0
2020-07-21 12:50:00,21.99,22.03,21.98,22.03,40356.0,21.99,22.03,21.98,22.03,40356.0
2020-07-21 13:00:00,22.03,22.07,22.02,22.07,83296.0,22.03,22.07,22.02,22.07,83296.0
2020-07-21 13:10:00,22.07,22.07,22.03,22.06,51488.0,22.07,22.07,22.03,22.06,51488.0
2020-07-21 13:20:00,22.06,22.11,22.05,22.1,92980.0,22.06,22.11,22.05,22.1,92980.0
2020-07-21 13:30:00,22.09,22.12,22.09,22.11,70056.0,22.09,22.12,22.09,22.11,70056.0
2020-07-21 13:40:00,22.12,22.15,22.11,22.15,91168.0,22.12,22.15,22.11,22.15,91168.0
2020-07-21 13:50:00,22.15,22.16,22.11,22.13,128768.0,22.15,22.16,22.11,22.13,128768.0
2020-07-21 14:00:00,22.13,22.15,22.11,22.15,67212.0,22.13,22.15,22.11,22.15,67212.0
2020-07-21 14:10:00,22.15,22.15,22.12,22.14,85832.0,22.15,22.15,22.12,22.14,85832.0
2020-07-21 14:20:00,22.14,22.15,22.11,22.12,102444.0,22.14,22.15,22.11,22.12,102444.0
2020-07-21 14:30:00,22.12,22.12,22.08,22.09,63584.0,22.12,22.12,22.08,22.09,63584.0
2020-07-21 14:40:00,22.09,22.11,22.09,22.1,63768.0,22.09,22.11,22.09,22.1,63768.0
2020-07-21 14:50:00,22.1,22.11,22.07,22.08,66864.0,22.1,22.11,22.07,22.08,66864.0
2020-07-21 15:00:00,22.09,22.11,22.05,22.05,63892.0,22.09,22.11,22.05,22.05,63892.0
2020-07-21 15:10:00,22.05,22.06,22.0,22.01,97360.0,22.05,22.06,22.0,22.01,97360.0
2020-07-21 15:20:00,22.01,22.03,21.99,22.0,93472.0,22.01,22.03,21.99,22.0,93472.0
2020-07-21 15:30:00,22.0,22.02,21.94,21.94,83208.0,22.0,22.02,21.94,21.94,83208.0
2020-07-21 15:40:00,21.93,22.0,21.93,21.98,113444.0,21.93,22.0,21.93,21.98,113444.0
2020-07-21 15:50:00,21.98,21.99,21.89,21.98,332636.0,21.98,21.99,21.89,21.98,332636.0
2020-07-22 09:30:00,21.99,22.1,21.94,22.07,83292.0,21.99,22.1,21.94,22.07,83292.0
2020-07-22 09:40:00,22.09,22.15,22.05,22.12,70552.0,22.09,22.15,22.05,22.12,70552.0
2020-07-22 09:50:00,22.13,22.21,22.12,22.2,50656.0,22.13,22.21,22.12,22.2,50656.0
2020-07-22 10:00:00,22.18,22.22,22.17,22.22,52416.0,22.18,22.22,22.17,22.22,52416.0
2020-07-22 10:10:00,22.22,22.24,22.18,22.22,88076.0,22.22,22.24,22.18,22.22,88076.0
2020-07-22 10:20:00,22.21,22.21,22.17,22.19,61116.0,22.21,22.21,22.17,22.19,61116.0
2020-07-22 10:30:00,22.18,22.23,22.18,22.23,69192.0,22.18,22.23,22.18,22.23,69192.0
2020-07-22 10:40:00,22.22,22.22,22.16,22.17,49520.0,22.22,22.22,22.16,22.17,49520.0
2020-07-22 10:50:00,22.16,22.17,22.1,22.15,54992.0,22.16,22.17,22.1,22.15,54992.0
2020-07-22 11:00:00,22.15,22.18,22.12,22.13,34180.0,22.15,22.18,22.12,22.13,34180.0
2020-07-22 11:10:00,22.12,22.13,22.09,22.1,35924.0,22.12,22.13,22.09,22.1,35924.0
2020-07-22 11:20:00,22.1,22.16,22.09,22.15,48256.0,22.1,22.16,22.09,22.15,48256.0
2020-07-22 11:30:00,22.15,22.22,22.14,22.22,158668.0,22.15,22.22,22.14,22.22,158668.0
2020-07-22 11:40:00,22.23,22.25,22.22,22.25,70032.0,22.23,22.25,22.22,22.25,70032.0
2020-07-22 11:50:00,22.24,22.24,22.22,22.24,138628.0,22.24,22.24,22.22,22.24,138628.0
2020-07-22 12:00:00,22.24,22.27,22.2,22.2,54900.0,22.24,22.27,22.2,22.2,54900.0
2020-07-22 12:10:00,22.2,22.3,22.2,22.29,74308.0,22.2,22.3,22.2,22.29,74308.0
2020-07-22 12:20:00,22.28,22.29,22.23,22.23,70944.0,22.28,22.29,22.23,22.23,70944.0
2020-07-22 12:30:00,22.24,22.28,22.23,22.27,102572.0,22.24,22.28,22.23,22.27,102572.0
2020-07-22 12:40:00,22.26,22.26,22.22,22.24,57940.0,22.26,22.26,22.22,22.24,57940.0
2020-07-22 12:50:00,22.24,22.24,22.21,22.24,131732.0,22.24,22.24,22.21,22.24,131732.0
2020-07-22 13:00:00,22.23,22.25,22.22,22.22,34132.0,22.23,22.25,22.22,22.22,34132.0
2020-07-22 13:10:00,22.23,22.28,22.22,22.28,69496.0,22.23,22.28,22.22,22.28,69496.0
2020-07-22 13:20:00,22.28,22.29,22.27,22.29,22456.0,22.28,22.29,22.27,22.29,22456.0
2020-07-22 13:30:00,22.29,22.29,22.25,22.28,62744.0,22.29,22.29,22.25,22.28,62744.0
2020-07-22 13:40:00,22.27,22.29,22.25,22.27,67740.0,22.27,22.29,22.25,22.27,67740.0
2020-07-22 13:50:00,22.28,22.28,22.22,22.24,128352.0,22.28,22.28,22.22,22.24,128352.0
2020-07-22 14:00:00,22.23,22.28,22.23,22.25,194640.0,22.23,22.28,22.23,22.25,194640.0
2020-07-22 14:10:00,22.25,22.26,22.24,22.26,45124.0,22.25,22.26,22.24,22.26,45124.0
2020-07-22 14:20:00,22.26,22.27,22.25,22.26,54012.0,22.26,22.27,22.25,22.26,54012.0
2020-07-22 14:30:00,22.26,22.27,22.23,22.25,64024.0,22.26,22.27,22.23,22.25,64024.0
2020-07-22 14:40:00,22.25,22.28,22.24,22.26,53028.0,22.25,22.28,22.24,22.26,53028.0
2020-07-22 14:50:00,22.26,22.28,22.26,22.26,48056.0,22.26,22.28,22.26,22.26,48056.0
2020-07-22 15:00:00,22.26,22.28,22.23,22.28,51484.0,22.26,22.28,22.23,22.28,51484.0
2020-07-22 15:10:00,22.28,22.33,22.28,22.33,51304.0,22.28,22.33,22.28,22.33,51304.0
2020-07-22 15:20:00,22.33,22.35,22.31,22.33,63668.0,22.33,22.35,22.31,22.33,63668.0
2020-07-22 15:30:00,22.33,22.35,22.31,22.33,117212.0,22.33,22.35,22.31,22.33,117212.0
2020-07-22 15:40:00,22.32,22.4,22.32,22.39,233368.0,22.32,22.4,22.32,22.39,233368.0
2020-07-22 15:50:00,22.39,22.43,22.38,22.39,509044.0,22.39,22.43,22.38,22.39,509044.0
2020-07-23 09:30:00,22.58,22.76,22.53,22.74,298668.0,22.58,22.76,22.53,22.74,298668.0
2020-07-23 09:40:00,22.74,22.93,22.72,22.92,340192.0,22.74,22.93,22.72,22.92,340192.0
2020-07-23 09:50:00,22.91,22.93,22.88,22.91,369708.0,22.91,22.93,22.88,22.91,369708.0
2020-07-23 10:00:00,22.9,23.05,22.88,22.98,306384.0,22.9,23.05,22.88,22.98,306384.0
2020-07-23 10:10:00,22.97,23.0,22.93,22.98,245588.0,22.97,23.0,22.93,22.98,245588.0
2020-07-23 10:20:00,22.96,23.04,22.9,23.04,245792.0,22.96,23.04,22.9,23.04,245792.0
2020-07-23 10:30:00,23.04,23.15,23.04,23.14,179840.0,23.04,23.15,23.04,23.14,179840.0
2020-07-23 10:40:00,23.16,23.21,23.11,23.13,145940.0,23.16,23.21,23.11,23.13,145940.0
2020-07-23 10:50:00,23.14,23.17,23.08,23.1,139680.0,23.14,23.17,23.08,23.1,139680.0
2020-07-23 11:00:00,23.1,23.17,23.08,23.15,152996.0,23.1,23.17,23.08,23.15,152996.0
2020-07-23 11:10:00,23.16,23.2,23.14,23.19,134776.0,23.16,23.2,23.14,23.19,134776.0
2020-07-23 11:20:00,23.18,23.24,23.16,23.23,132660.0,23.18,23.24,23.16,23.23,132660.0
2020-07-23 11:30:00,23.23,23.27,23.17,23.22,317736.0,23.23,23.27,23.17,23.22,317736.0
2020-07-23 11:40:00,23.22,23.22,23.1,23.11,195804.0,23.22,23.22,23.1,23.11,195804.0
2020-07-23 11:50:00,23.11,23.12,23.06,23.07,226156.0,23.11,23.12,23.06,23.07,226156.0
2020-07-23 12:00:00,23.08,23.08,22.98,22.98,94004.0,23.08,23.08,22.98,22.98,94004.0
2020-07-23 12:10:00,22.97,22.99,22.83,22.83,349180.0,22.97,22.99,22.83,22.83,349180.0
2020-07-23 12:20:00,22.85,22.88,22.77,22.79,99500.0,22.85,22.88,22.77,22.79,99500.0
2020-07-23 12:30:00,22.78,22.81,22.75,22.79,75924.0,22.78,22.81,22.75,22.79,75924.0
2020-07-23 12:40:00,22.79,22.84,22.76,22.78,163688.0,22.79,22.84,22.76,22.78,163688.0
2020-07-23 12:50:00,22.78,22.79,22.69,22.71,178264.0,22.78,22.79,22.69,22.71,178264.0
2020-07-23 13:00:00,22.71,22.73,22.62,22.62,865616.0,22.71,22.73,22.62,22.62,865616.0
2020-07-23 13:10:00,22.63,22.64,22.57,22.58,87012.0,22.63,22.64,22.57,22.58,87012.0
2020-07-23 13:20:00,22.58,22.6,22.51,22.59,124980.0,22.58,22.6,22.51,22.59,124980.0
2020-07-23 13:30:00,22.59,22.68,22.59,22.64,109928.0,22.59,22.68,22.59,22.64,109928.0
2020-07-23 13:40:00,22.63,22.64,22.59,22.59,64172.0,22.63,22.64,22.59,22.59,64172.0
2020-07-23 13:50:00,22.58,22.6,22.52,22.6,212964.0,22.58,22.6,22.52,22.6,212964.0
2020-07-23 14:00:00,22.61,22.61,22.49,22.5,75420.0,22.61,22.61,22.49,22.5,75420.0
2020-07-23 14:10:00,22.49,22.5,22.41,22.48,78996.0,22.49,22.5,22.41,22.48,78996.0
2020-07-23 14:20:00,22.47,22.52,22.43,22.52,134532.0,22.47,22.52,22.43,22.52,134532.0
2020-07-23 14:30:00,22.51,22.58,22.48,22.52,198896.0,22.51,22.58,22.48,22.52,198896.0
2020-07-23 14:40:00,22.52,22.59,22.51,22.59,111284.0,22.52,22.59,22.51,22.59,111284.0
2020-07-23 14:50:00,22.6,22.62,22.55,22.57,65424.0,22.6,22.62,22.55,22.57,65424.0
2020-07-23 15:00:00,22.57,22.6,22.53,22.54,63784.0,22.57,22.6,22.53,22.54,63784.0
2020-07-23 15:10:00,22.54,22.61,22.53,22.57,72028.0,22.54,22.61,22.53,22.57,72028.0
2020-07-23 15:20:00,22.57,22.59,22.53,22.56,122696.0,22.57,22.59,22.53,22.56,122696.0
2020-07-23 15:30:00,22.56,22.58,22.5,22.56,226152.0,22.56,22.58,22.5,22.56,226152.0
2020-07-23 15:40:00,22.54,22.58,22.53,22.56,145884.0,22.54,22.58,22.53,22.56,145884.0
2020-07-23 15:50:00,22.55,22.58,22.46,22.56,396712.0,22.55,22.58,22.46,22.56,396712.0
2020-07-24 09:30:00,22.57,22.69,22.53,22.59,110220.0,22.57,22.69,22.53,22.59,110220.0
2020-07-24 09:40:00,22.57,22.68,22.53,22.55,85232.0,22.57,22.68,22.53,22.55,85232.0
2020-07-24 09:50:00,22.55,22.58,22.43,22.45,202016.0,22.55,22.58,22.43,22.45,202016.0
2020-07-24 10:00:00,22.43,22.52,22.36,22.48,436264.0,22.43,22.52,22.36,22.48,436264.0
2020-07-24 10:10:00,22.49,22.51,22.34,22.34,124712.0,22.49,22.51,22.34,22.34,124712.0
2020-07-24 10:20:00,22.34,22.41,22.32,22.37,231132.0,22.34,22.41,22.32,22.37,231132.0
2020-07-24 10:30:00,22.37,22.38,22.26,22.26,67580.0,22.37,22.38,22.26,22.26,67580.0
2020-07-24 10:40:00,22.27,22.4,22.27,22.36,219448.0,22.27,22.4,22.27,22.36,219448.0
2020-07-24 10:50:00,22.36,22.43,22.33,22.43,94180.0,22.36,22.43,22.33,22.43,94180.0
2020-07-24 11:00:00,22.43,22.44,22.38,22.41,39856.0,22.43,22.44,22.38,22.41,39856.0
2020-07-24 11:10:00,22.42,22.46,22.41,22.42,26684.0,22.42,22.46,22.41,22.42,26684.0
2020-07-24 11:20:00,22.41,22.49,22.41,22.48,37276.0,22.41,22.49,22.41,22.48,37276.0
2020-07-24 11:30:00,22.48,22.49,22.42,22.43,63992.0,22.48,22.49,22.42,22.43,63992.0
2020-07-24 11:40:00,22.42,22.47,22.41,22.45,61444.0,22.42,22.47,22.41,22.45,61444.0
2020-07-24 11:50:00,22.46,22.48,22.45,22.47,53904.0,22.46,22.48,22.45,22.47,53904.0
2020-07-24 12:00:00,22.48,22.48,22.38,22.39,72616.0,22.48,22.48,22.38,22.39,72616.0
2020-07-24 12:10:00,22.39,22.41,22.38,22.38,52628.0,22.39,22.41,22.38,22.38,52628.0
2020-07-24 12:20:00,22.4,22.42,22.38,22.42,31064.0,22.4,22.42,22.38,22.42,31064.0
2020-07-24 12:30:00,22.42,22.48,22.42,22.48,90364.0,22.42,22.48,22.42,22.48,90364.0
2020-07-24 12:40:00,22.47,22.47,22.4,22.41,48976.0,22.47,22.47,22.4,22.41,48976.0
2020-07-24 12:50:00,22.41,22.47,22.41,22.45,60464.0,22.41,22.47,22.41,22.45,60464.0
2020-07-24 13:00:00,22.45,22.47,22.4,22.41,52648.0,22.45,22.47,22.4,22.41,52648.0
2020-07-24 13:10:00,22.41,22.43,22.38,22.4,48084.0,22.41,22.43,22.38,22.4,48084.0
2020-07-24 13:20:00,22.41,22.43,22.4,22.42,37808.0,22.41,22.43,22.4,22.42,37808.0
2020-07-24 13:30:00,22.42,22.42,22.37,22.39,49600.0,22.42,22.42,22.37,22.39,49600.0
2020-07-24 13:40:00,22.39,22.47,22.38,22.47,39508.0,22.39,22.47,22.38,22.47,39508.0
2020-07-24 13:50:00,22.47,22.47,22.39,22.4,30576.0,22.47,22.47,22.39,22.4,30576.0
2020-07-24 14:00:00,22.4,22.44,22.4,22.43,42412.0,22.4,22.44,22.4,22.43,42412.0
2020-07-24 14:10:00,22.42,22.46,22.4,22.46,70212.0,22.42,22.46,22.4,22.46,70212.0
2020-07-24 14:20:00,22.46,22.52,22.46,22.51,73408.0,22.46,22.52,22.46,22.51,73408.0
2020-07-24 14:30:00,22.51,22.51,22.44,22.46,67208.0,22.51,22.51,22.44,22.46,67208.0
2020-07-24 14:40:00,22.46,22.47,22.4,22.4,82904.0,22.46,22.47,22.4,22.4,82904.0
2020-07-24 14:50:00,22.39,22.42,22.38,22.41,70652.0,22.39,22.42,22.38,22.41,70652.0
2020-07-24 15:00:00,22.41,22.43,22.39,22.41,102328.0,22.41,22.43,22.39,22.41,102328.0
2020-07-24 15:10:00,22.4,22.44,22.37,22.38,118792.0,22.4,22.44,22.37,22.38,118792.0
2020-07-24 15:20:00,22.38,22.4,22.38,22.38,124040.0,22.38,22.4,22.38,22.38,124040.0
2020-07-24 15:30:00,22.38,22.4,22.32,22.38,104696.0,22.38,22.4,22.32,22.38,104696.0
2020-07-24 15:40:00,22.39,22.44,22.37,22.43,198544.0,22.39,22.44,22.37,22.43,198544.0
2020-07-24 15:50:00,22.43,22.43,22.36,22.38,416088.0,22.43,22.43,22.36,22.38,416088.0
2020-07-27 09:30:00,22.5,22.5,22.34,22.34,70784.0,22.5,22.5,22.34,22.34,70784.0
2020-07-27 09:40:00,22.36,22.51,22.36,22.51,137216.0,22.36,22.51,22.36,22.51,137216.0
2020-07-27 09:50:00,22.51,22.54,22.47,22.53,48352.0,22.51,22.54,22.47,22.53,48352.0
2020-07-27 10:00:00,22.52,22.54,22.47,22.52,36536.0,22.52,22.54,22.47,22.52,36536.0
2020-07-27 10:10:00,22.51,22.69,22.51,22.65,57712.0,22.51,22.69,22.51,22.65,57712.0
2020-07-27 10:20:00,22.64,22.68,22.62,22.65,65256.0,22.64,22.68,22.62,22.65,65256.0
2020-07-27 10:30:00,22.63,22.69,22.58,22.69,27092.0,22.63,22.69,22.58,22.69,27092.0
2020-07-27 10:40:00,22.68,22.72,22.66,22.72,72716.0,22.68,22.72,22.66,22.72,72716.0
2020-07-27 10:50:00,22.72,22.74,22.69,22.7,66836.0,22.72,22.74,22.69,22.7,66836.0
2020-07-27 11:00:00,22.72,22.73,22.65,22.65,87632.0,22.72,22.73,22.65,22.65,87632.0
2020-07-27 11:10:00,22.65,22.65,22.58,22.61,56828.0,22.65,22.65,22.58,22.61,56828.0
2020-07-27 11:20:00,22.61,22.62,22.49,22.53,124708.0,22.61,22.62,22.49,22.53,124708.0
2020-07-27 11:30:00,22.56,22.57,22.45,22.52,67640.0,22.56,22.57,22.45,22.52,67640.0
2020-07-27 11:40:00,22.52,22.56,22.49,22.56,143984.0,22.52,22.56,22.49,22.56,143984.0
2020-07-27 11:50:00,22.57,22.6,22.54,22.58,87780.0,22.57,22.6,22.54,22.58,87780.0
2020-07-27 12:00:00,22.57,22.61,22.55,22.61,81428.0,22.57,22.61,22.55,22.61,81428.0
2020-07-27 12:10:00,22.63,22.63,22.61,22.62,51416.0,22.63,22.63,22.61,22.62,51416.0
2020-07-27 12:20:00,22.62,22.67,22.61,22.64,60420.0,22.62,22.67,22.61,22.64,60420.0
2020-07-27 12:30:00,22.64,22.7,22.64,22.67,114068.0,22.64,22.7,22.64,22.67,114068.0
2020-07-27 12:40:00,22.68,22.7,22.65,22.69,81436.0,22.68,22.7,22.65,22.69,81436.0
2020-07-27 12:50:00,22.68,22.71,22.67,22.68,41884.0,22.68,22.71,22.67,22.68,41884.0
2020-07-27 13:00:00,22.68,22.72,22.68,22.69,26280.0,22.68,22.72,22.68,22.69,26280.0
2020-07-27 13:10:00,22.69,22.71,22.62,22.7,211020.0,22.69,22.71,22.62,22.7,211020.0
2020-07-27 13:20:00,22.7,22.72,22.69,22.71,27272.0,22.7,22.72,22.69,22.71,27272.0
2020-07-27 13:30:00,22.71,22.77,22.71,22.77,68068.0,22.71,22.77,22.71,22.77,68068.0
2020-07-27 13:40:00,22.78,22.78,22.76,22.77,314956.0,22.78,22.78,22.76,22.77,314956.0
2020-07-27 13:50:00,22.78,22.78,22.76,22.76,46512.0,22.78,22.78,22.76,22.76,46512.0
2020-07-27 14:00:00,22.75,22.75,22.64,22.68,161848.0,22.75,22.75,22.64,22.68,161848.0
2020-07-27 14:10:00,22.68,22.71,22.65,22.65,68752.0,22.68,22.71,22.65,22.65,68752.0
2020-07-27 14:20:00,22.65,22.74,22.65,22.74,109104.0,22.65,22.74,22.65,22.74,109104.0
2020-07-27 14:30:00,22.74,22.74,22.67,22.68,82100.0,22.74,22.74,22.67,22.68,82100.0
2020-07-27 14:40:00,22.67,22.71,22.64,22.65,94744.0,22.67,22.71,22.64,22.65,94744.0
2020-07-27 14:50:00,22.65,22.66,22.59,22.62,55752.0,22.65,22.66,22.59,22.62,55752.0
2020-07-27 15:00:00,22.62,22.66,22.62,22.65,99936.0,22.62,22.66,22.62,22.65,99936.0
2020-07-27 15:10:00,22.66,22.75,22.66,22.73,83720.0,22.66,22.75,22.66,22.73,83720.0
2020-07-27 15:20:00,22.73,22.84,22.72,22.84,146220.0,22.73,22.84,22.72,22.84,146220.0
2020-07-27 15:30:00,22.84,22.91,22.83,22.84,175216.0,22.84,22.91,22.83,22.84,175216.0
2020-07-27 15:40:00,22.85,22.87,22.81,22.86,77556.0,22.85,22.87,22.81,22.86,77556.0
2020-07-27 15:50:00,22.86,22.86,22.78,22.81,242848.0,22.86,22.86,22.78,22.81,242848.0
2020-07-28 09:30:00,22.87,22.93,22.68,22.71,114176.0,22.87,22.93,22.68,22.71,114176.0
2020-07-28 09:40:00,22.7,22.73,22.65,22.72,42964.0,22.7,22.73,22.65,22.72,42964.0
2020-07-28 09:50:00,22.7,22.75,22.64,22.7,112028.0,22.7,22.75,22.64,22.7,112028.0
2020-07-28 10:00:00,22.72,22.74,22.66,22.68,47552.0,22.72,22.74,22.66,22.68,47552.0
2020-07-28 10:10:00,22.68,22.74,22.66,22.73,58784.0,22.68,22.74,22.66,22.73,58784.0
2020-07-28 10:20:00,22.73,22.79,22.72,22.76,29368.0,22.73,22.79,22.72,22.76,29368.0
2020-07-28 10:30:00,22.78,22.79,22.75,22.78,78388.0,22.78,22.79,22.75,22.78,78388.0
2020-07-28 10:40:00,22.78,22.8,22.75,22.79,132344.0,22.78,22.8,22.75,22.79,132344.0
2020-07-28 10:50:00,22.79,22.79,22.75,22.79,30564.0,22.79,22.79,22.75,22.79,30564.0
2020-07-28 11:00:00,22.78,22.79,22.71,22.73,62104.0,22.78,22.79,22.71,22.73,62104.0
2020-07-28 11:10:00,22.73,22.81,22.73,22.79,28988.0,22.73,22.81,22.73,22.79,28988.0
2020-07-28 11:20:00,22.79,22.8,22.78,22.79,15168.0,22.79,22.8,22.78,22.79,15168.0
2020-07-28 11:30:00,22.79,22.86,22.78,22.86,34024.0,22.79,22.86,22.78,22.86,34024.0
2020-07-28 11:40:00,22.86,22.91,22.84,22.89,107308.0,22.86,22.91,22.84,22.89,107308.0
2020-07-28 11:50:00,22.88,22.89,22.81,22.82,45956.0,22.88,22.89,22.81,22.82,45956.0
2020-07-28 12:00:00,22.81,22.84,22.8,22.83,41928.0,22.81,22.84,22.8,22.83,41928.0
2020-07-28 12:10:00,22.84,22.86,22.82,22.86,53084.0,22.84,22.86,22.82,22.86,53084.0
2020-07-28 12:20:00,22.86,22.88,22.84,22.85,41588.0,22.86,22.88,22.84,22.85,41588.0
2020-07-28 12:30:00,22.86,22.86,22.82,22.85,28460.0,22.86,22.86,22.82,22.85,28460.0
2020-07-28 12:40:00,22.85,22.87,22.85,22.86,19480.0,22.85,22.87,22.85,22.86,19480.0
2020-07-28 12:50:00,22.86,22.89,22.86,22.87,28296.0,22.86,22.89,22.86,22.87,28296.0
2020-07-28 13:00:00,22.88,22.89,22.84,22.86,30340.0,22.88,22.89,22.84,22.86,30340.0
2020-07-28 13:10:00,22.86,22.86,22.82,22.83,29072.0,22.86,22.86,22.82,22.83,29072.0
2020-07-28 13:20:00,22.83,22.85,22.81,22.84,59928.0,22.83,22.85,22.81,22.84,59928.0
2020-07-28 13:30:00,22.84,22.86,22.84,22.84,24004.0,22.84,22.86,22.84,22.84,24004.0
2020-07-28 13:40:00,22.84,22.84,22.78,22.8,71028.0,22.84,22.84,22.78,22.8,71028.0
2020-07-28 13:50:00,22.81,22.87,22.81,22.86,70708.0,22.81,22.87,22.81,22.86,70708.0
2020-07-28 14:00:00,22.86,22.86,22.83,22.83,47172.0,22.86,22.86,22.83,22.83,47172.0
2020-07-28 14:10:00,22.83,22.83,22.77,22.77,212112.0,22.83,22.83,22.77,22.77,212112.0
2020-07-28 14:20:00,22.77,22.78,22.74,22.74,58680.0,22.77,22.78,22.74,22.74,58680.0
2020-07-28 14:30:00,22.74,22.75,22.72,22.75,33756.0,22.74,22.75,22.72,22.75,33756.0
2020-07-28 14:40:00,22.74,22.75,22.69,22.69,37140.0,22.74,22.75,22.69,22.69,37140.0
2020-07-28 14:50:00,22.7,22.7,22.65,22.66,44236.0,22.7,22.7,22.65,22.66,44236.0
2020-07-28 15:00:00,22.66,22.68,22.62,22.62,47504.0,22.66,22.68,22.62,22.62,47504.0
2020-07-28 15:10:00,22.63,22.65,22.57,22.59,144864.0,22.63,22.65,22.57,22.59,144864.0
2020-07-28 15:20:00,22.58,22.59,22.54,22.54,109776.0,22.58,22.59,22.54,22.54,109776.0
2020-07-28 15:30:00,22.53,22.57,22.48,22.49,162204.0,22.53,22.57,22.48,22.49,162204.0
2020-07-28 15:40:00,22.49,22.5,22.43,22.43,204660.0,22.49,22.5,22.43,22.43,204660.0
2020-07-28 15:50:00,22.43,22.44,22.38,22.41,465096.0,22.43,22.44,22.38,22.41,465096.0
2020-07-29 09:30:00,22.59,22.85,22.59,22.72,136072.0,22.59,22.85,22.59,22.72,136072.0
2020-07-29 09:40:00,22.74,22.77,22.71,22.75,37112.0,22.74,22.77,22.71,22.75,37112.0
2020-07-29 09:50:00,22.77,22.83,22.74,22.82,52088.0,22.77,22.83,22.74,22.82,52088.0
2020-07-29 10:00:00,22.81,22.93,22.81,22.93,52288.0,22.81,22.93,22.81,22.93,52288.0
2020-07-29 10:10:00,22.93,22.98,22.9,22.91,136940.0,22.93,22.98,22.9,22.91,136940.0
2020-07-29 10:20:00,22.9,22.92,22.86,22.86,43056.0,22.9,22.92,22.86,22.86,43056.0
2020-07-29 10:30:00,22.86,22.89,22.84,22.85,73308.0,22.86,22.89,22.84,22.85,73308.0
2020-07-29 10:40:00,22.86,22.93,22.83,22.9,553152.0,22.86,22.93,22.83,22.9,553152.0
2020-07-29 10:50:00,22.89,22.98,22.89,22.96,160192.0,22.89,22.98,22.89,22.96,160192.0
2020-07-29 11:00:00,22.95,22.97,22.92,22.95,135788.0,22.95,22.97,22.92,22.95,135788.0
2020-07-29 11:10:00,22.94,22.98,22.92,22.93,56512.0,22.94,22.98,22.92,22.93,56512.0
2020-07-29 11:20:00,22.93,22.93,22.9,22.91,41152.0,22.93,22.93,22.9,22.91,41152.0
2020-07-29 11:30:00,22.91,22.96,22.9,22.96,131524.0,22.91,22.96,22.9,22.96,131524.0
2020-07-29 11:40:00,22.96,23.04,22.95,23.04,49492.0,22.96,23.04,22.95,23.04,49492.0
2020-07-29 11:50:00,23.04,23.07,23.03,23.07,67252.0,23.04,23.07,23.03,23.07,67252.0
2020-07-29 12:00:00,23.06,23.06,22.99,22.99,56004.0,23.06,23.06,22.99,22.99,56004.0
2020-07-29 12:10:00,22.99,23.05,22.99,23.05,72072.0,22.99,23.05,22.99,23.05,72072.0
2020-07-29 12:20:00,23.05,23.09,23.05,23.06,77728.0,23.05,23.09,23.05,23.06,77728.0
2020-07-29 12:30:00,23.07,23.12,23.05,23.11,44556.0,23.07,23.12,23.05,23.11,44556.0
2020-07-29 12:40:00,23.11,23.11,23.06,23.06,40156.0,23.11,23.11,23.06,23.06,40156.0
2020-07-29 12:50:00,23.06,23.07,23.01,23.03,33656.0,23.06,23.07,23.01,23.03,33656.0
2020-07-29 13:00:00,23.03,23.03,23.0,23.02,58944.0,23.03,23.03,23.0,23.02,58944.0
2020-07-29 13:10:00,23.02,23.07,23.02,23.07,137492.0,23.02,23.07,23.02,23.07,137492.0
2020-07-29 13:20:00,23.06,23.07,23.02,23.05,74704.0,23.06,23.07,23.02,23.05,74704.0
2020-07-29 13:30:00,23.05,23.1,23.05,23.08,192216.0,23.05,23.1,23.05,23.08,192216.0
2020-07-29 13:40:00,23.07,23.08,23.03,23.06,447612.0,23.07,23.08,23.03,23.06,447612.0
2020-07-29 13:50:00,23.06,23.06,23.01,23.01,78528.0,23.06,23.06,23.01,23.01,78528.0
2020-07-29 14:00:00,23.02,23.04,22.99,23.01,54996.0,23.02,23.04,22.99,23.01,54996.0
2020-07-29 14:10:00,23.01,23.09,23.0,23.07,76552.0,23.01,23.09,23.0,23.07,76552.0
2020-07-29 14:20:00,23.06,23.09,23.06,23.09,33224.0,23.06,23.09,23.06,23.09,33224.0
2020-07-29 14:30:00,23.09,23.21,23.07,23.2,49332.0,23.09,23.21,23.07,23.2,49332.0
2020-07-29 14:40:00,23.21,23.23,23.18,23.21,40844.0,23.21,23.23,23.18,23.21,40844.0
2020-07-29 14:50:00,23.21,23.21,23.12,23.13,34988.0,23.21,23.21,23.12,23.13,34988.0
2020-07-29 15:00:00,23.13,23.15,23.08,23.13,49064.0,23.13,23.15,23.08,23.13,49064.0
2020-07-29 15:10:00,23.15,23.17,23.12,23.17,59020.0,23.15,23.17,23.12,23.17,59020.0
2020-07-29 15:20:00,23.17,23.22,23.17,23.2,66252.0,23.17,23.22,23.17,23.2,66252.0
2020-07-29 15:30:00,23.2,23.26,23.19,23.25,86760.0,23.2,23.26,23.19,23.25,86760.0
2020-07-29 15:40:00,23.25,23.26,23.2,23.24,94608.0,23.25,23.26,23.2,23.24,94608.0
2020-07-29 15:50:00,23.23,23.23,23.14,23.18,299324.0,23.23,23.23,23.14,23.18,299324.0
2020-07-30 09:30:00,22.84,22.95,22.77,22.91,117916.0,22.84,22.95,22.77,22.91,117916.0
2020-07-30 09:40:00,22.93,23.04,22.9,23.02,47128.0,22.93,23.04,22.9,23.02,47128.0
2020-07-30 09:50:00,23.01,23.01,22.91,22.94,55636.0,23.01,23.01,22.91,22.94,55636.0
2020-07-30 10:00:00,22.91,22.98,22.84,22.96,49924.0,22.91,22.98,22.84,22.96,49924.0
2020-07-30 10:10:00,22.95,22.98,22.89,22.9,34764.0,22.95,22.98,22.89,22.9,34764.0
2020-07-30 10:20:00,22.89,22.94,22.83,22.94,49716.0,22.89,22.94,22.83,22.94,49716.0
2020-07-30 10:30:00,22.95,23.05,22.94,23.05,14596.0,22.95,23.05,22.94,23.05,14596.0
2020-07-30 10:40:00,23.05,23.06,23.0,23.01,32872.0,23.05,23.06,23.0,23.01,32872.0
2020-07-30 10:50:00,23.0,23.17,23.0,23.17,60644.0,23.0,23.17,23.0,23.17,60644.0
2020-07-30 11:00:00,23.17,23.18,23.14,23.15,28336.0,23.17,23.18,23.14,23.15,28336.0
2020-07-30 11:10:00,23.15,23.25,23.13,23.24,43780.0,23.15,23.25,23.13,23.24,43780.0
2020-07-30 11:20:00,23.25,23.26,23.21,23.25,28560.0,23.25,23.26,23.21,23.25,28560.0
2020-07-30 11:30:00,23.25,23.29,23.24,23.26,41984.0,23.25,23.29,23.24,23.26,41984.0
2020-07-30 11:40:00,23.25,23.27,23.21,23.21,81752.0,23.25,23.27,23.21,23.21,81752.0
2020-07-30 11:50:00,23.22,23.22,23.19,23.22,46812.0,23.22,23.22,23.19,23.22,46812.0
2020-07-30 12:00:00,23.24,23.27,23.17,23.17,77500.0,23.24,23.27,23.17,23.17,77500.0
2020-07-30 12:10:00,23.17,23.32,23.16,23.3,211272.0,23.17,23.32,23.16,23.3,211272.0
2020-07-30 12:20:00,23.3,23.32,23.27,23.31,45016.0,23.3,23.32,23.27,23.31,45016.0
2020-07-30 12:30:00,23.31,23.31,23.27,23.28,25852.0,23.31,23.31,23.27,23.28,25852.0
2020-07-30 12:40:00,23.27,23.29,23.24,23.24,60556.0,23.27,23.29,23.24,23.24,60556.0
2020-07-30 12:50:00,23.25,23.29,23.25,23.27,39432.0,23.25,23.29,23.25,23.27,39432.0
2020-07-30 13:00:00,23.27,23.33,23.26,23.32,31120.0,23.27,23.33,23.26,23.32,31120.0
2020-07-30 13:10:00,23.33,23.33,23.31,23.33,44960.0,23.33,23.33,23.31,23.33,44960.0
2020-07-30 13:20:00,23.33,23.34,23.29,23.29,40324.0,23.33,23.34,23.29,23.29,40324.0
2020-07-30 13:30:00,23.29,23.3,23.26,23.27,44564.0,23.29,23.3,23.26,23.27,44564.0
2020-07-30 13:40:00,23.27,23.3,23.25,23.26,54504.0,23.27,23.3,23.25,23.26,54504.0
2020-07-30 13:50:00,23.27,23.32,23.27,23.3,61332.0,23.27,23.32,23.27,23.3,61332.0
2020-07-30 14:00:00,23.31,23.31,23.27,23.3,69924.0,23.31,23.31,23.27,23.3,69924.0
2020-07-30 14:10:00,23.29,23.33,23.28,23.32,59988.0,23.29,23.33,23.28,23.32,59988.0
2020-07-30 14:20:00,23.32,23.33,23.23,23.24,115184.0,23.32,23.33,23.23,23.24,115184.0
2020-07-30 14:30:00,23.25,23.29,23.23,23.29,108188.0,23.25,23.29,23.23,23.29,108188.0
2020-07-30 14:40:00,23.32,23.33,23.29,23.3,29756.0,23.32,23.33,23.29,23.3,29756.0
2020-07-30 14:50:00,23.31,23.31,23.25,23.28,38140.0,23.31,23.31,23.25,23.28,38140.0
2020-07-30 15:00:00,23.28,23.29,23.18,23.2,157828.0,23.28,23.29,23.18,23.2,157828.0
2020-07-30 15:10:00,23.2,23.28,23.2,23.27,114372.0,23.2,23.28,23.2,23.27,114372.0
2020-07-30 15:20:00,23.27,23.28,23.24,23.26,79140.0,23.27,23.28,23.24,23.26,79140.0
2020-07-30 15:30:00,23.26,23.28,23.24,23.24,118244.0,23.26,23.28,23.24,23.24,118244.0
2020-07-30 15:40:00,23.24,23.25,23.22,23.23,148360.0,23.24,23.25,23.22,23.23,148360.0
2020-07-30 15:50:00,23.23,23.24,23.17,23.18,452044.0,23.23,23.24,23.17,23.18,452044.0
2020-07-31 09:30:00,23.28,23.28,23.05,23.05,73192.0,23.28,23.28,23.05,23.05,73192.0
2020-07-31 09:40:00,23.04,23.08,23.01,23.06,28208.0,23.04,23.08,23.01,23.06,28208.0
2020-07-31 09:50:00,23.06,23.22,23.06,23.22,45416.0,23.06,23.22,23.06,23.22,45416.0
2020-07-31 10:00:00,23.17,23.18,23.04,23.07,87876.0,23.17,23.18,23.04,23.07,87876.0
2020-07-31 10:10:00,23.09,23.09,22.99,23.0,46312.0,23.09,23.09,22.99,23.0,46312.0
2020-07-31 10:20:00,22.99,22.99,22.92,22.95,50160.0,22.99,22.99,22.92,22.95,50160.0
2020-07-31 10:30:00,22.92,22.94,22.89,22.91,52992.0,22.92,22.94,22.89,22.91,52992.0
2020-07-31 10:40:00,22.91,22.93,22.86,22.92,59404.0,22.91,22.93,22.86,22.92,59404.0
2020-07-31 10:50:00,22.92,22.92,22.86,22.89,48704.0,22.92,22.92,22.86,22.89,48704.0
2020-07-31 11:00:00,22.9,22.98,22.88,22.97,81648.0,22.9,22.98,22.88,22.97,81648.0
2020-07-31 11:10:00,22.96,23.12,22.96,23.11,26676.0,22.96,23.12,22.96,23.11,26676.0
2020-07-31 11:20:00,23.14,23.14,23.07,23.07,38316.0,23.14,23.14,23.07,23.07,38316.0
2020-07-31 11:30:00,23.08,23.08,22.99,23.04,25796.0,23.08,23.08,22.99,23.04,25796.0
2020-07-31 11:40:00,23.03,23.07,23.03,23.03,24200.0,23.03,23.07,23.03,23.03,24200.0
2020-07-31 11:50:00,23.03,23.03,22.94,22.95,36988.0,23.03,23.03,22.94,22.95,36988.0
2020-07-31 12:00:00,22.93,22.93,22.9,22.91,114116.0,22.93,22.93,22.9,22.91,114116.0
2020-07-31 12:10:00,22.93,22.94,22.9,22.9,63804.0,22.93,22.94,22.9,22.9,63804.0
2020-07-31 12:20:00,22.9,22.95,22.9,22.95,67600.0,22.9,22.95,22.9,22.95,67600.0
2020-07-31 12:30:00,22.94,22.94,22.85,22.85,51556.0,22.94,22.94,22.85,22.85,51556.0
2020-07-31 12:40:00,22.85,22.88,22.82,22.84,41172.0,22.85,22.88,22.82,22.84,41172.0
2020-07-31 12:50:00,22.84,22.86,22.79,22.84,31672.0,22.84,22.86,22.79,22.84,31672.0
2020-07-31 13:00:00,22.84,22.86,22.83,22.86,35872.0,22.84,22.86,22.83,22.86,35872.0
2020-07-31 13:10:00,22.86,22.86,22.84,22.85,35840.0,22.86,22.86,22.84,22.85,35840.0
2020-07-31 13:20:00,22.85,22.95,22.85,22.95,44024.0,22.85,22.95,22.85,22.95,44024.0
2020-07-31 13:30:00,22.94,22.95,22.93,22.94,16104.0,22.94,22.95,22.93,22.94,16104.0
2020-07-31 13:40:00,22.93,22.99,22.93,22.99,26100.0,22.93,22.99,22.93,22.99,26100.0
2020-07-31 13:50:00,22.99,23.0,22.96,22.96,29432.0,22.99,23.0,22.96,22.96,29432.0
2020-07-31 14:00:00,22.96,22.98,22.88,22.89,47644.0,22.96,22.98,22.88,22.89,47644.0
2020-07-31 14:10:00,22.88,22.94,22.88,22.91,42328.0,22.88,22.94,22.88,22.91,42328.0
2020-07-31 14:20:00,22.92,22.97,22.91,22.97,22516.0,22.92,22.97,22.91,22.97,22516.0
2020-07-31 14:30:00,22.98,23.03,22.97,23.0,48608.0,22.98,23.03,22.97,23.0,48608.0
2020-07-31 14:40:00,22.98,23.05,22.97,23.02,56460.0,22.98,23.05,22.97,23.02,56460.0
2020-07-31 14:50:00,23.02,23.1,23.02,23.09,18292.0,23.02,23.1,23.02,23.09,18292.0
2020-07-31 15:00:00,23.09,23.17,23.06,23.17,61704.0,23.09,23.17,23.06,23.17,61704.0
2020-07-31 15:10:00,23.17,23.22,23.15,23.2,65516.0,23.17,23.22,23.15,23.2,65516.0
2020-07-31 15:20:00,23.2,23.24,23.19,23.24,61880.0,23.2,23.24,23.19,23.24,61880.0
2020-07-31 15:30:00,23.23,23.25,23.22,23.24,95044.0,23.23,23.25,23.22,23.24,95044.0
2020-07-31 15:40:00,23.23,23.32,23.23,23.32,93124.0,23.23,23.32,23.23,23.32,93124.0
2020-07-31 15:50:00,23.32,23.33,23.25,23.3,450716.0,23.32,23.33,23.25,23.3,450716.0
2020-08-03 09:30:00,23.36,23.55,23.36,23.4,178448.0,23.36,23.55,23.36,23.4,178448.0
2020-08-03 09:40:00,23.41,23.46,23.35,23.35,139672.0,23.41,23.46,23.35,23.35,139672.0
2020-08-03 09:50:00,23.35,23.39,23.29,23.38,91208.0,23.35,23.39,23.29,23.38,91208.0
2020-08-03 10:00:00,23.37,23.45,23.37,23.41,72632.0,23.37,23.45,23.37,23.41,72632.0
2020-08-03 10:10:00,23.4,23.41,23.35,23.35,47640.0,23.4,23.41,23.35,23.35,47640.0
2020-08-03 10:20:00,23.35,23.36,23.31,23.36,25168.0,23.35,23.36,23.31,23.36,25168.0
2020-08-03 10:30:00,23.36,23.36,23.33,23.35,32452.0,23.36,23.36,23.33,23.35,32452.0
2020-08-03 10:40:00,23.34,23.36,23.28,23.3,61820.0,23.34,23.36,23.28,23.3,61820.0
2020-08-03 10:50:00,23.3,23.33,23.29,23.31,38832.0,23.3,23.33,23.29,23.31,38832.0
2020-08-03 11:00:00,23.33,23.38,23.33,23.38,29252.0,23.33,23.38,23.33,23.38,29252.0
2020-08-03 11:10:00,23.39,23.42,23.37,23.42,26200.0,23.39,23.42,23.37,23.42,26200.0
2020-08-03 11:20:00,23.43,23.48,23.42,23.46,47420.0,23.43,23.48,23.42,23.46,47420.0
2020-08-03 11:30:00,23.47,23.5,23.47,23.5,21336.0,23.47,23.5,23.47,23.5,21336.0
2020-08-03 11:40:00,23.5,23.55,23.49,23.5,116152.0,23.5,23.55,23.49,23.5,116152.0
2020-08-03 11:50:00,23.49,23.49,23.42,23.43,19224.0,23.49,23.49,23.42,23.43,19224.0
2020-08-03 12:00:00,23.44,23.45,23.41,23.44,33460.0,23.44,23.45,23.41,23.44,33460.0
2020-08-03 12:10:00,23.44,23.47,23.43,23.46,14364.0,23.44,23.47,23.43,23.46,14364.0
2020-08-03 12:20:00,23.47,23.47,23.44,23.46,33616.0,23.47,23.47,23.44,23.46,33616.0
2020-08-03 12:30:00,23.45,23.48,23.45,23.46,17440.0,23.45,23.48,23.45,23.46,17440.0
2020-08-03 12:40:00,23.45,23.46,23.43,23.45,13128.0,23.45,23.46,23.43,23.45,13128.0
2020-08-03 12:50:00,23.45,23.46,23.43,23.43,16612.0,23.45,23.46,23.43,23.43,16612.0
2020-08-03 13:00:00,23.43,23.45,23.41,23.42,22560.0,23.43,23.45,23.41,23.42,22560.0
2020-08-03 13:10:00,23.41,23.41,23.39,23.4,18492.0,23.41,23.41,23.39,23.4,18492.0
2020-08-03 13:20:00,23.41,23.42,23.38,23.38,29256.0,23.41,23.42,23.38,23.38,29256.0
2020-08-03 13:30:00,23.38,23.41,23.38,23.39,27236.0,23.38,23.41,23.38,23.39,27236.0
2020-08-03 13:40:00,23.39,23.39,23.34,23.37,39340.0,23.39,23.39,23.34,23.37,39340.0
2020-08-03 13:50:00,23.37,23.38,23.36,23.37,32880.0,23.37,23.38,23.36,23.37,32880.0
2020-08-03 14:00:00,23.38,23.38,23.33,23.33,32440.0,23.38,23.38,23.33,23.33,32440.0
2020-08-03 14:10:00,23.34,23.38,23.34,23.37,34344.0,23.34,23.38,23.34,23.37,34344.0
2020-08-03 14:20:00,23.36,23.38,23.36,23.38,40812.0,23.36,23.38,23.36,23.38,40812.0
2020-08-03 14:30:00,23.38,23.44,23.38,23.44,43380.0,23.38,23.44,23.38,23.44,43380.0
2020-08-03 14:40:00,23.45,23.45,23.42,23.43,27976.0,23.45,23.45,23.42,23.43,27976.0
2020-08-03 14:50:00,23.43,23.45,23.43,23.44,47768.0,23.43,23.45,23.43,23.44,47768.0
2020-08-03 15:00:00,23.44,23.44,23.39,23.41,43700.0,23.44,23.44,23.39,23.41,43700.0
2020-08-03 15:10:00,23.41,23.41,23.31,23.32,65244.0,23.41,23.41,23.31,23.32,65244.0
2020-08-03 15:20:00,23.33,23.35,23.3,23.33,65720.0,23.33,23.35,23.3,23.33,65720.0
2020-08-03 15:30:00,23.33,23.37,23.29,23.34,78772.0,23.33,23.37,23.29,23.34,78772.0
2020-08-03 15:40:00,23.33,23.37,23.32,23.32,68236.0,23.33,23.37,23.32,23.32,68236.0
2020-08-03 15:50:00,23.32,23.35,23.3,23.32,186940.0,23.32,23.35,23.3,23.32,186940.0
2020-08-04 09:30:00,23.3,23.89,23.3,23.89,712204.0,23.3,23.89,23.3,23.89,712204.0
2020-08-04 09:40:00,23.89,23.96,23.86,23.88,339960.0,23.89,23.96,23.86,23.88,339960.0
2020-08-04 09:50:00,23.89,23.99,23.89,23.92,391852.0,23.89,23.99,23.89,23.92,391852.0
2020-08-04 10:00:00,23.92,24.04,23.92,24.01,282692.0,23.92,24.04,23.92,24.01,282692.0
2020-08-04 10:10:00,24.01,24.08,23.99,24.07,290352.0,24.01,24.08,23.99,24.07,290352.0
2020-08-04 10:20:00,24.06,24.08,24.01,24.07,150948.0,24.06,24.08,24.01,24.07,150948.0
2020-08-04 10:30:00,24.07,24.07,24.03,24.06,122392.0,24.07,24.07,24.03,24.06,122392.0
2020-08-04 10:40:00,24.05,24.1,24.04,24.09,100944.0,24.05,24.1,24.04,24.09,100944.0
2020-08-04 10:50:00,24.09,24.1,24.05,24.07,228976.0,24.09,24.1,24.05,24.07,228976.0
2020-08-04 11:00:00,24.08,24.09,24.05,24.05,75372.0,24.08,24.09,24.05,24.05,75372.0
2020-08-04 11:10:00,24.05,24.09,24.05,24.07,48492.0,24.05,24.09,24.05,24.07,48492.0
2020-08-04 11:20:00,24.07,24.09,24.04,24.06,95316.0,24.07,24.09,24.04,24.06,95316.0
2020-08-04 11:30:00,24.06,24.09,24.04,24.06,103052.0,24.06,24.09,24.04,24.06,103052.0
2020-08-04 11:40:00,24.06,24.09,24.04,24.06,68248.0,24.06,24.09,24.04,24.06,68248.0
2020-08-04 11:50:00,24.07,24.07,24.05,24.06,59472.0,24.07,24.07,24.05,24.06,59472.0
2020-08-04 12:00:00,24.06,24.09,24.05,24.06,157772.0,24.06,24.09,24.05,24.06,157772.0
2020-08-04 12:10:00,24.06,24.08,24.02,24.08,82728.0,24.06,24.08,24.02,24.08,82728.0
2020-08-04 12:20:00,24.08,24.1,24.06,24.09,52036.0,24.08,24.1,24.06,24.09,52036.0
2020-08-04 12:30:00,24.09,24.14,24.09,24.1,97460.0,24.09,24.14,24.09,24.1,97460.0
2020-08-04 12:40:00,24.1,24.12,24.08,24.12,101128.0,24.1,24.12,24.08,24.12,101128.0
2020-08-04 12:50:00,24.12,24.17,24.12,24.13,112128.0,24.12,24.17,24.12,24.13,112128.0
2020-08-04 13:00:00,24.12,24.13,24.08,24.12,74364.0,24.12,24.13,24.08,24.12,74364.0
2020-08-04 13:10:00,24.11,24.13,24.1,24.12,45864.0,24.11,24.13,24.1,24.12,45864.0
2020-08-04 13:20:00,24.12,24.13,24.11,24.12,56560.0,24.12,24.13,24.11,24.12,56560.0
2020-08-04 13:30:00,24.12,24.13,24.06,24.07,105924.0,24.12,24.13,24.06,24.07,105924.0
2020-08-04 13:40:00,24.07,24.09,24.04,24.08,53308.0,24.07,24.09,24.04,24.08,53308.0
2020-08-04 13:50:00,24.08,24.08,24.06,24.06,53584.0,24.08,24.08,24.06,24.06,53584.0
2020-08-04 14:00:00,24.05,24.11,24.05,24.09,168692.0,24.05,24.11,24.05,24.09,168692.0
2020-08-04 14:10:00,24.09,24.11,24.05,24.08,112996.0,24.09,24.11,24.05,24.08,112996.0
2020-08-04 14:20:00,24.08,24.08,24.05,24.05,124104.0,24.08,24.08,24.05,24.05,124104.0
2020-08-04 14:30:00,24.05,24.06,24.02,24.05,292588.0,24.05,24.06,24.02,24.05,292588.0
2020-08-04 14:40:00,24.04,24.1,24.03,24.07,89760.0,24.04,24.1,24.03,24.07,89760.0
2020-08-04 14:50:00,24.07,24.09,24.05,24.08,168944.0,24.07,24.09,24.05,24.08,168944.0
2020-08-04 15:00:00,24.08,24.09,24.07,24.09,68848.0,24.08,24.09,24.07,24.09,68848.0
2020-08-04 15:10:00,24.11,24.12,24.09,24.11,53540.0,24.11,24.12,24.09,24.11,53540.0
2020-08-04 15:20:00,24.11,24.17,24.11,24.15,139716.0,24.11,24.17,24.11,24.15,139716.0
2020-08-04 15:30:00,24.15,24.16,24.12,24.13,126464.0,24.15,24.16,24.12,24.13,126464.0
2020-08-04 15:40:00,24.13,24.15,24.12,24.14,129096.0,24.13,24.15,24.12,24.14,129096.0
2020-08-04 15:50:00,24.14,24.21,24.14,24.21,440604.0,24.14,24.21,24.14,24.21,440604.0
2020-08-05 09:30:00,24.23,24.29,24.2,24.2,148684.0,24.23,24.29,24.2,24.2,148684.0
2020-08-05 09:40:00,24.22,24.25,24.16,24.17,75644.0,24.22,24.25,24.16,24.17,75644.0
2020-08-05 09:50:00,24.18,24.23,24.14,24.22,63416.0,24.18,24.23,24.14,24.22,63416.0
2020-08-05 10:00:00,24.22,24.23,24.14,24.14,73004.0,24.22,24.23,24.14,24.14,73004.0
2020-08-05 10:10:00,24.14,24.17,24.08,24.15,105748.0,24.14,24.17,24.08,24.15,105748.0
2020-08-05 10:20:00,24.15,24.21,24.15,24.18,58600.0,24.15,24.21,24.15,24.18,58600.0
2020-08-05 10:30:00,24.18,24.25,24.18,24.21,37664.0,24.18,24.25,24.18,24.21,37664.0
2020-08-05 10:40:00,24.22,24.27,24.2,24.26,125268.0,24.22,24.27,24.2,24.26,125268.0
2020-08-05 10:50:00,24.26,24.27,24.22,24.25,151536.0,24.26,24.27,24.22,24.25,151536.0
2020-08-05 11:00:00,24.26,24.29,24.25,24.27,49448.0,24.26,24.29,24.25,24.27,49448.0
2020-08-05 11:10:00,24.27,24.3,24.26,24.26,38952.0,24.27,24.3,24.26,24.26,38952.0
2020-08-05 11:20:00,24.26,24.29,24.24,24.25,98272.0,24.26,24.29,24.24,24.25,98272.0
2020-08-05 11:30:00,24.25,24.28,24.25,24.28,42492.0,24.25,24.28,24.25,24.28,42492.0
2020-08-05 11:40:00,24.27,24.28,24.19,24.23,95168.0,24.27,24.28,24.19,24.23,95168.0
2020-08-05 11:50:00,24.23,24.25,24.22,24.23,51124.0,24.23,24.25,24.22,24.23,51124.0
2020-08-05 12:00:00,24.22,24.27,24.22,24.27,190940.0,24.22,24.27,24.22,24.27,190940.0
2020-08-05 12:10:00,24.27,24.31,24.26,24.3,90156.0,24.27,24.31,24.26,24.3,90156.0
2020-08-05 12:20:00,24.3,24.31,24.23,24.27,48612.0,24.3,24.31,24.23,24.27,48612.0
2020-08-05 12:30:00,24.27,24.31,24.27,24.31,28172.0,24.27,24.31,24.27,24.31,28172.0
2020-08-05 12:40:00,24.31,24.34,24.28,24.28,32932.0,24.31,24.34,24.28,24.28,32932.0
2020-08-05 12:50:00,24.29,24.31,24.27,24.28,35988.0,24.29,24.31,24.27,24.28,35988.0
2020-08-05 13:00:00,24.28,24.33,24.28,24.33,24184.0,24.28,24.33,24.28,24.33,24184.0
2020-08-05 13:10:00,24.33,24.39,24.33,24.39,71980.0,24.33,24.39,24.33,24.39,71980.0
2020-08-05 13:20:00,24.39,24.45,24.37,24.43,141104.0,24.39,24.45,24.37,24.43,141104.0
2020-08-05 13:30:00,24.44,24.48,24.43,24.48,65012.0,24.44,24.48,24.43,24.48,65012.0
2020-08-05 13:40:00,24.48,24.48,24.38,24.41,76480.0,24.48,24.48,24.38,24.41,76480.0
2020-08-05 13:50:00,24.4,24.4,24.38,24.38,62372.0,24.4,24.4,24.38,24.38,62372.0
2020-08-05 14:00:00,24.39,24.43,24.39,24.39,61472.0,24.39,24.43,24.39,24.39,61472.0
2020-08-05 14:10:00,24.39,24.42,24.37,24.42,162648.0,24.39,24.42,24.37,24.42,162648.0
2020-08-05 14:20:00,24.42,24.44,24.4,24.42,106228.0,24.42,24.44,24.4,24.42,106228.0
2020-08-05 14:30:00,24.42,24.42,24.37,24.38,212056.0,24.42,24.42,24.37,24.38,212056.0
2020-08-05 14:40:00,24.38,24.43,24.37,24.43,156268.0,24.38,24.43,24.37,24.43,156268.0
2020-08-05 14:50:00,24.42,24.43,24.4,24.43,63412.0,24.42,24.43,24.4,24.43,63412.0
2020-08-05 15:00:00,24.43,24.46,24.4,24.4,60928.0,24.43,24.46,24.4,24.4,60928.0
2020-08-05 15:10:00,24.39,24.43,24.38,24.39,118928.0,24.39,24.43,24.38,24.39,118928.0
2020-08-05 15:20:00,24.39,24.41,24.38,24.4,99808.0,24.39,24.41,24.38,24.4,99808.0
2020-08-05 15:30:00,24.4,24.42,24.39,24.39,120816.0,24.4,24.42,24.39,24.39,120816.0
2020-08-05 15:40:00,24.39,24.41,24.36,24.36,263892.0,24.39,24.41,24.36,24.36,263892.0
2020-08-05 15:50:00,24.35,24.43,24.34,24.4,375444.0,24.35,24.43,24.34,24.4,375444.0
2020-08-06 09:30:00,24.48,24.58,24.36,24.52,225468.0,24.48,24.58,24.36,24.52,225468.0
2020-08-06 09:40:00,24.52,24.54,24.43,24.46,93900.0,24.52,24.54,24.43,24.46,93900.0
2020-08-06 09:50:00,24.45,24.54,24.38,24.52,121176.0,24.45,24.54,24.38,24.52,121176.0
2020-08-06 10:00:00,24.5,24.51,24.42,24.45,44584.0,24.5,24.51,24.42,24.45,44584.0
2020-08-06 10:10:00,24.45,24.49,24.44,24.46,67620.0,24.45,24.49,24.44,24.46,67620.0
2020-08-06 10:20:00,24.46,24.5,24.42,24.47,41324.0,24.46,24.5,24.42,24.47,41324.0
2020-08-06 10:30:00,24.47,24.54,24.45,24.46,27748.0,24.47,24.54,24.45,24.46,27748.0
2020-08-06 10:40:00,24.45,24.46,24.42,24.44,48308.0,24.45,24.46,24.42,24.44,48308.0
2020-08-06 10:50:00,24.44,24.48,24.4,24.47,26436.0,24.44,24.48,24.4,24.47,26436.0
2020-08-06 11:00:00,24.48,24.52,24.48,24.5,38736.0,24.48,24.52,24.48,24.5,38736.0
2020-08-06 11:10:00,24.51,24.55,24.5,24.53,34936.0,24.51,24.55,24.5,24.53,34936.0
2020-08-06 11:20:00,24.53,24.54,24.46,24.46,37060.0,24.53,24.54,24.46,24.46,37060.0
2020-08-06 11:30:00,24.43,24.5,24.43,24.49,63108.0,24.43,24.5,24.43,24.49,63108.0
2020-08-06 11:40:00,24.49,24.5,24.45,24.48,46220.0,24.49,24.5,24.45,24.48,46220.0
2020-08-06 11:50:00,24.47,24.53,24.47,24.51,38956.0,24.47,24.53,24.47,24.51,38956.0
2020-08-06 12:00:00,24.51,24.52,24.48,24.49,36564.0,24.51,24.52,24.48,24.49,36564.0
2020-08-06 12:10:00,24.48,24.5,24.48,24.48,48124.0,24.48,24.5,24.48,24.48,48124.0
2020-08-06 12:20:00,24.47,24.48,24.45,24.47,67824.0,24.47,24.48,24.45,24.47,67824.0
2020-08-06 12:30:00,24.47,24.5,24.47,24.48,55756.0,24.47,24.5,24.47,24.48,55756.0
2020-08-06 12:40:00,24.48,24.5,24.47,24.47,55564.0,24.48,24.5,24.47,24.47,55564.0
2020-08-06 12:50:00,24.47,24.5,24.47,24.49,26964.0,24.47,24.5,24.47,24.49,26964.0
2020-08-06 13:00:00,24.49,24.5,24.48,24.5,29320.0,24.49,24.5,24.48,24.5,29320.0
2020-08-06 13:10:00,24.5,24.5,24.47,24.48,25932.0,24.5,24.5,24.47,24.48,25932.0
2020-08-06 13:20:00,24.48,24.5,24.48,24.5,25768.0,24.48,24.5,24.48,24.5,25768.0
2020-08-06 13:30:00,24.5,24.5,24.48,24.49,22260.0,24.5,24.5,24.48,24.49,22260.0
2020-08-06 13:40:00,24.49,24.5,24.49,24.5,51916.0,24.49,24.5,24.49,24.5,51916.0
2020-08-06 13:50:00,24.5,24.52,24.5,24.52,52092.0,24.5,24.52,24.5,24.52,52092.0
2020-08-06 14:00:00,24.52,24.58,24.51,24.58,79032.0,24.52,24.58,24.51,24.58,79032.0
2020-08-06 14:10:00,24.58,24.61,24.58,24.6,46176.0,24.58,24.61,24.58,24.6,46176.0
2020-08-06 14:20:00,24.6,24.6,24.59,24.6,38228.0,24.6,24.6,24.59,24.6,38228.0
2020-08-06 14:30:00,24.6,24.65,24.6,24.64,74788.0,24.6,24.65,24.6,24.64,74788.0
2020-08-06 14:40:00,24.64,24.67,24.63,24.67,54964.0,24.64,24.67,24.63,24.67,54964.0
2020-08-06 14:50:00,24.68,24.69,24.66,24.68,43036.0,24.68,24.69,24.66,24.68,43036.0
2020-08-06 15:00:00,24.68,24.69,24.66,24.66,85408.0,24.68,24.69,24.66,24.66,85408.0
2020-08-06 15:10:00,24.65,24.68,24.64,24.68,24736.0,24.65,24.68,24.64,24.68,24736.0
2020-08-06 15:20:00,24.68,24.68,24.64,24.67,50668.0,24.68,24.68,24.64,24.67,50668.0
2020-08-06 15:30:00,24.67,24.69,24.66,24.67,68080.0,24.67,24.69,24.66,24.67,68080.0
2020-08-06 15:40:00,24.67,24.67,24.65,24.66,75740.0,24.67,24.67,24.65,24.66,75740.0
2020-08-06 15:50:00,24.66,24.72,24.66,24.71,376660.0,24.66,24.72,24.66,24.71,376660.0
2020-08-07 09:30:00,24.76,24.83,24.72,24.8,190236.0,24.76,24.83,24.72,24.8,190236.0
2020-08-07 09:40:00,24.8,24.86,24.78,24.82,62476.0,24.8,24.86,24.78,24.82,62476.0
2020-08-07 09:50:00,24.82,24.84,24.77,24.77,122120.0,24.82,24.84,24.77,24.77,122120.0
2020-08-07 10:00:00,24.76,24.77,24.71,24.73,247804.0,24.76,24.77,24.71,24.73,247804.0
2020-08-07 10:10:00,24.73,24.77,24.72,24.75,88084.0,24.73,24.77,24.72,24.75,88084.0
2020-08-07 10:20:00,24.75,24.84,24.74,24.84,93316.0,24.75,24.84,24.74,24.84,93316.0
2020-08-07 10:30:00,24.84,24.84,24.78,24.79,48392.0,24.84,24.84,24.78,24.79,48392.0
2020-08-07 10:40:00,24.8,24.82,24.77,24.77,174380.0,24.8,24.82,24.77,24.77,174380.0
2020-08-07 10:50:00,24.77,24.81,24.77,24.78,157448.0,24.77,24.81,24.77,24.78,157448.0
2020-08-07 11:00:00,24.78,24.84,24.78,24.84,48424.0,24.78,24.84,24.78,24.84,48424.0
2020-08-07 11:10:00,24.83,24.84,24.78,24.78,43380.0,24.83,24.84,24.78,24.78,43380.0
2020-08-07 11:20:00,24.78,24.79,24.77,24.77,40388.0,24.78,24.79,24.77,24.77,40388.0
2020-08-07 11:30:00,24.78,24.81,24.78,24.8,33348.0,24.78,24.81,24.78,24.8,33348.0
2020-08-07 11:40:00,24.81,24.84,24.79,24.8,32084.0,24.81,24.84,24.79,24.8,32084.0
2020-08-07 11:50:00,24.79,24.79,24.75,24.76,59720.0,24.79,24.79,24.75,24.76,59720.0
2020-08-07 12:00:00,24.76,24.79,24.74,24.78,114404.0,24.76,24.79,24.74,24.78,114404.0
2020-08-07 12:10:00,24.78,24.81,24.75,24.78,69520.0,24.78,24.81,24.75,24.78,69520.0
2020-08-07 12:20:00,24.79,24.79,24.78,24.79,41468.0,24.79,24.79,24.78,24.79,41468.0
2020-08-07 12:30:00,24.78,24.78,24.74,24.78,68904.0,24.78,24.78,24.74,24.78,68904.0
2020-08-07 12:40:00,24.78,24.8,24.75,24.75,102864.0,24.78,24.8,24.75,24.75,102864.0
2020-08-07 12:50:00,24.75,24.78,24.74,24.77,221788.0,24.75,24.78,24.74,24.77,221788.0
2020-08-07 13:00:00,24.77,24.78,24.73,24.75,430156.0,24.77,24.78,24.73,24.75,430156.0
2020-08-07 13:10:00,24.75,24.76,24.73,24.74,114716.0,24.75,24.76,24.73,24.74,114716.0
2020-08-07 13:20:00,24.74,24.76,24.73,24.75,158552.0,24.74,24.76,24.73,24.75,158552.0
2020-08-07 13:30:00,24.74,24.77,24.74,24.76,80120.0,24.74,24.77,24.74,24.76,80120.0
2020-08-07 13:40:00,24.75,24.76,24.72,24.75,98928.0,24.75,24.76,24.72,24.75,98928.0
2020-08-07 13:50:00,24.74,24.75,24.72,24.73,107004.0,24.74,24.75,24.72,24.73,107004.0
2020-08-07 14:00:00,24.73,24.77,24.7,24.73,80572.0,24.73,24.77,24.7,24.73,80572.0
2020-08-07 14:10:00,24.74,24.77,24.73,24.74,50812.0,24.74,24.77,24.73,24.74,50812.0
2020-08-07 14:20:00,24.74,24.75,24.7,24.74,120052.0,24.74,24.75,24.7,24.74,120052.0
2020-08-07 14:30:00,24.74,24.77,24.73,24.77,52080.0,24.74,24.77,24.73,24.77,52080.0
2020-08-07 14:40:00,24.76,24.77,24.72,24.75,88904.0,24.76,24.77,24.72,24.75,88904.0
2020-08-07 14:50:00,24.75,24.77,24.74,24.74,89068.0,24.75,24.77,24.74,24.74,89068.0
2020-08-07 15:00:00,24.73,24.8,24.73,24.79,33596.0,24.73,24.8,24.73,24.79,33596.0
2020-08-07 15:10:00,24.8,24.8,24.72,24.77,50016.0,24.8,24.8,24.72,24.77,50016.0
2020-08-07 15:20:00,24.77,24.82,24.76,24.77,40452.0,24.77,24.82,24.76,24.77,40452.0
2020-08-07 15:30:00,24.77,24.82,24.77,24.82,64608.0,24.77,24.82,24.77,24.82,64608.0
2020-08-07 15:40:00,24.82,24.86,24.8,24.84,94116.0,24.82,24.86,24.8,24.84,94116.0
2020-08-07 15:50:00,24.85,24.85,24.78,24.81,341240.0,24.85,24.85,24.78,24.81,341240.0
2020-08-10 09:30:00,24.7,24.86,24.66,24.73,123356.0,24.7,24.86,24.66,24.73,123356.0
2020-08-10 09:40:00,24.74,24.75,24.68,24.73,66344.0,24.74,24.75,24.68,24.73,66344.0
2020-08-10 09:50:00,24.73,24.73,24.65,24.7,91936.0,24.73,24.73,24.65,24.7,91936.0
2020-08-10 10:00:00,24.7,24.72,24.64,24.71,64884.0,24.7,24.72,24.64,24.71,64884.0
2020-08-10 10:10:00,24.69,24.77,24.69,24.73,30376.0,24.69,24.77,24.69,24.73,30376.0
2020-08-10 10:20:00,24.73,24.81,24.69,24.81,58528.0,24.73,24.81,24.69,24.81,58528.0
2020-08-10 10:30:00,24.79,24.79,24.71,24.73,66088.0,24.79,24.79,24.71,24.73,66088.0
2020-08-10 10:40:00,24.73,24.73,24.69,24.71,126440.0,24.73,24.73,24.69,24.71,126440.0
2020-08-10 10:50:00,24.71,24.75,24.69,24.72,156568.0,24.71,24.75,24.69,24.72,156568.0
2020-08-10 11:00:00,24.71,24.74,24.7,24.73,99252.0,24.71,24.74,24.7,24.73,99252.0
2020-08-10 11:10:00,24.73,24.75,24.71,24.71,26148.0,24.73,24.75,24.71,24.71,26148.0
2020-08-10 11:20:00,24.7,24.74,24.7,24.72,30012.0,24.7,24.74,24.7,24.72,30012.0
2020-08-10 11:30:00,24.72,24.78,24.72,24.76,49312.0,24.72,24.78,24.72,24.76,49312.0
2020-08-10 11:40:00,24.76,24.79,24.75,24.77,57540.0,24.76,24.79,24.75,24.77,57540.0
2020-08-10 11:50:00,24.78,24.84,24.78,24.82,47444.0,24.78,24.84,24.78,24.82,47444.0
2020-08-10 12:00:00,24.81,24.84,24.81,24.82,27456.0,24.81,24.84,24.81,24.82,27456.0
2020-08-10 12:10:00,24.81,24.83,24.8,24.81,28132.0,24.81,24.83,24.8,24.81,28132.0
2020-08-10 12:20:00,24.82,24.82,24.77,24.77,35380.0,24.82,24.82,24.77,24.77,35380.0
2020-08-10 12:30:00,24.77,24.78,24.75,24.77,47172.0,24.77,24.78,24.75,24.77,47172.0
2020-08-10 12:40:00,24.77,24.82,24.77,24.8,32796.0,24.77,24.82,24.77,24.8,32796.0
2020-08-10 12:50:00,24.8,24.83,24.8,24.82,28944.0,24.8,24.83,24.8,24.82,28944.0
2020-08-10 13:00:00,24.83,24.84,24.78,24.78,55164.0,24.83,24.84,24.78,24.78,55164.0
2020-08-10 13:10:00,24.78,24.79,24.76,24.78,65796.0,24.78,24.79,24.76,24.78,65796.0
2020-08-10 13:20:00,24.78,24.8,24.75,24.78,71520.0,24.78,24.8,24.75,24.78,71520.0
2020-08-10 13:30:00,24.78,24.79,24.75,24.77,78456.0,24.78,24.79,24.75,24.77,78456.0
2020-08-10 13:40:00,24.77,24.78,24.74,24.76,191456.0,24.77,24.78,24.74,24.76,191456.0
2020-08-10 13:50:00,24.77,24.79,24.75,24.77,96080.0,24.77,24.79,24.75,24.77,96080.0
2020-08-10 14:00:00,24.77,24.79,24.76,24.78,70692.0,24.77,24.79,24.76,24.78,70692.0
2020-08-10 14:10:00,24.78,24.79,24.76,24.77,106212.0,24.78,24.79,24.76,24.77,106212.0
2020-08-10 14:20:00,24.77,24.78,24.7,24.73,460392.0,24.77,24.78,24.7,24.73,460392.0
2020-08-10 14:30:00,24.73,24.73,24.7,24.71,160840.0,24.73,24.73,24.7,24.71,160840.0
2020-08-10 14:40:00,24.71,24.72,24.7,24.72,164496.0,24.71,24.72,24.7,24.72,164496.0
2020-08-10 14:50:00,24.71,24.73,24.71,24.72,85880.0,24.71,24.73,24.71,24.72,85880.0
2020-08-10 15:00:00,24.72,24.74,24.71,24.72,97748.0,24.72,24.74,24.71,24.72,97748.0
2020-08-10 15:10:00,24.72,24.72,24.71,24.72,110948.0,24.72,24.72,24.71,24.72,110948.0
2020-08-10 15:20:00,24.72,24.72,24.68,24.7,308320.0,24.72,24.72,24.68,24.7,308320.0
2020-08-10 15:30:00,24.7,24.72,24.69,24.71,166628.0,24.7,24.72,24.69,24.71,166628.0
2020-08-10 15:40:00,24.71,24.72,24.69,24.69,232424.0,24.71,24.72,24.69,24.69,232424.0
2020-08-10 15:50:00,24.69,24.73,24.67,24.73,440248.0,24.69,24.73,24.67,24.73,440248.0
2020-08-11 09:30:00,24.79,24.84,24.65,24.84,147228.0,24.79,24.84,24.65,24.84,147228.0
2020-08-11 09:40:00,24.83,24.94,24.77,24.91,194800.0,24.83,24.94,24.77,24.91,194800.0
2020-08-11 09:50:00,24.91,24.91,24.79,24.82,230508.0,24.91,24.91,24.79,24.82,230508.0
2020-08-11 10:00:00,24.81,24.85,24.78,24.82,162868.0,24.81,24.85,24.78,24.82,162868.0
2020-08-11 10:10:00,24.83,25.0,24.8,25.0,108008.0,24.83,25.0,24.8,25.0,108008.0
2020-08-11 10:20:00,25.0,25.04,24.88,24.9,156720.0,25.0,25.04,24.88,24.9,156720.0
2020-08-11 10:30:00,24.9,24.93,24.86,24.93,39800.0,24.9,24.93,24.86,24.93,39800.0
2020-08-11 10:40:00,24.92,24.95,24.89,24.91,36848.0,24.92,24.95,24.89,24.91,36848.0
2020-08-11 10:50:00,24.91,24.93,24.86,24.86,74760.0,24.91,24.93,24.86,24.86,74760.0
2020-08-11 11:00:00,24.86,24.95,24.85,24.94,39176.0,24.86,24.95,24.85,24.94,39176.0
2020-08-11 11:10:00,24.95,25.01,24.93,24.94,85616.0,24.95,25.01,24.93,24.94,85616.0
2020-08-11 11:20:00,24.94,24.96,24.9,24.91,84140.0,24.94,24.96,24.9,24.91,84140.0
2020-08-11 11:30:00,24.91,24.94,24.88,24.91,107760.0,24.91,24.94,24.88,24.91,107760.0
2020-08-11 11:40:00,24.91,24.93,24.9,24.9,18908.0,24.91,24.93,24.9,24.9,18908.0
2020-08-11 11:50:00,24.91,24.92,24.84,24.87,131300.0,24.91,24.92,24.84,24.87,131300.0
2020-08-11 12:00:00,24.89,24.9,24.86,24.89,110784.0,24.89,24.9,24.86,24.89,110784.0
2020-08-11 12:10:00,24.9,24.92,24.87,24.92,261520.0,24.9,24.92,24.87,24.92,261520.0
2020-08-11 12:20:00,24.91,24.96,24.91,24.96,37204.0,24.91,24.96,24.91,24.96,37204.0
2020-08-11 12:30:00,24.96,24.96,24.88,24.9,30836.0,24.96,24.96,24.88,24.9,30836.0
2020-08-11 12:40:00,24.9,24.94,24.9,24.93,35464.0,24.9,24.94,24.9,24.93,35464.0
2020-08-11 12:50:00,24.93,24.95,24.91,24.94,54812.0,24.93,24.95,24.91,24.94,54812.0
2020-08-11 13:00:00,24.93,25.02,24.92,25.0,77488.0,24.93,25.02,24.92,25.0,77488.0
2020-08-11 13:10:00,25.01,25.01,24.96,24.99,36672.0,25.01,25.01,24.96,24.99,36672.0
2020-08-11 13:20:00,24.99,25.04,24.99,25.04,84956.0,24.99,25.04,24.99,25.04,84956.0
2020-08-11 13:30:00,25.03,25.05,25.02,25.03,28948.0,25.03,25.05,25.02,25.03,28948.0
2020-08-11 13:40:00,25.03,25.1,25.03,25.1,158864.0,25.03,25.1,25.03,25.1,158864.0
2020-08-11 13:50:00,25.09,25.14,25.09,25.13,268508.0,25.09,25.14,25.09,25.13,268508.0
2020-08-11 14:00:00,25.11,25.14,25.11,25.13,58476.0,25.11,25.14,25.11,25.13,58476.0
2020-08-11 14:10:00,25.12,25.14,25.09,25.12,295508.0,25.12,25.14,25.09,25.12,295508.0
2020-08-11 14:20:00,25.12,25.15,25.12,25.13,84264.0,25.12,25.15,25.12,25.13,84264.0
2020-08-11 14:30:00,25.13,25.15,25.1,25.12,310564.0,25.13,25.15,25.1,25.12,310564.0
2020-08-11 14:40:00,25.12,25.16,25.12,25.14,78664.0,25.12,25.16,25.12,25.14,78664.0
2020-08-11 14:50:00,25.14,25.18,25.12,25.17,64500.0,25.14,25.18,25.12,25.17,64500.0
2020-08-11 15:00:00,25.17,25.17,25.11,25.12,239712.0,25.17,25.17,25.11,25.12,239712.0
2020-08-11 15:10:00,25.11,25.14,24.99,25.03,660252.0,25.11,25.14,24.99,25.03,660252.0
2020-08-11 15:20:00,25.02,25.11,25.0,25.1,280984.0,25.02,25.11,25.0,25.1,280984.0
2020-08-11 15:30:00,25.09,25.09,25.02,25.06,235300.0,25.09,25.09,25.02,25.06,235300.0
2020-08-11 15:40:00,25.07,25.09,25.04,25.06,213484.0,25.07,25.09,25.04,25.06,213484.0
2020-08-11 15:50:00,25.05,25.06,24.95,25.0,964084.0,25.05,25.06,24.95,25.0,964084.0
2020-08-12 09:30:00,25.0,25.13,24.99,25.0,79948.0,25.0,25.13,24.99,25.0,79948.0
2020-08-12 09:40:00,24.98,25.02,24.92,25.0,205680.0,24.98,25.02,24.92,25.0,205680.0
2020-08-12 09:50:00,24.98,25.05,24.96,25.03,121920.0,24.98,25.05,24.96,25.03,121920.0
2020-08-12 10:00:00,25.06,25.11,25.05,25.06,132840.0,25.06,25.11,25.05,25.06,132840.0
2020-08-12 10:10:00,25.05,25.07,25.02,25.06,77708.0,25.05,25.07,25.02,25.06,77708.0
2020-08-12 10:20:00,25.07,25.14,25.02,25.14,136352.0,25.07,25.14,25.02,25.14,136352.0
2020-08-12 10:30:00,25.15,25.17,25.11,25.13,112096.0,25.15,25.17,25.11,25.13,112096.0
2020-08-12 10:40:00,25.14,25.2,25.14,25.18,57432.0,25.14,25.2,25.14,25.18,57432.0
2020-08-12 10:50:00,25.18,25.22,25.16,25.18,50692.0,25.18,25.22,25.16,25.18,50692.0
2020-08-12 11:00:00,25.16,25.18,25.12,25.14,44392.0,25.16,25.18,25.12,25.14,44392.0
2020-08-12 11:10:00,25.15,25.15,25.08,25.1,24568.0,25.15,25.15,25.08,25.1,24568.0
2020-08-12 11:20:00,25.1,25.1,25.06,25.08,27220.0,25.1,25.1,25.06,25.08,27220.0
2020-08-12 11:30:00,25.07,25.1,25.05,25.06,52612.0,25.07,25.1,25.05,25.06,52612.0
2020-08-12 11:40:00,25.04,25.08,25.02,25.04,47124.0,25.04,25.08,25.02,25.04,47124.0
2020-08-12 11:50:00,25.03,25.06,25.02,25.05,39756.0,25.03,25.06,25.02,25.05,39756.0
2020-08-12 12:00:00,25.05,25.1,25.05,25.06,37616.0,25.05,25.1,25.05,25.06,37616.0
2020-08-12 12:10:00,25.06,25.09,25.04,25.08,154584.0,25.06,25.09,25.04,25.08,154584.0
2020-08-12 12:20:00,25.07,25.12,25.06,25.11,31156.0,25.07,25.12,25.06,25.11,31156.0
2020-08-12 12:30:00,25.11,25.11,25.06,25.07,28304.0,25.11,25.11,25.06,25.07,28304.0
2020-08-12 12:40:00,25.09,25.1,25.04,25.04,17520.0,25.09,25.1,25.04,25.04,17520.0
2020-08-12 12:50:00,25.04,25.06,25.01,25.02,56056.0,25.04,25.06,25.01,25.02,56056.0
2020-08-12 13:00:00,25.03,25.08,25.0,25.04,87896.0,25.03,25.08,25.0,25.04,87896.0
2020-08-12 13:10:00,25.04,25.04,24.96,25.01,169880.0,25.04,25.04,24.96,25.01,169880.0
2020-08-12 13:20:00,25.01,25.03,24.97,24.99,389040.0,25.01,25.03,24.97,24.99,389040.0
2020-08-12 13:30:00,24.98,25.04,24.98,25.03,54344.0,24.98,25.04,24.98,25.03,54344.0
2020-08-12 13:40:00,25.03,25.08,25.02,25.08,22788.0,25.03,25.08,25.02,25.08,22788.0
2020-08-12 13:50:00,25.07,25.09,25.05,25.07,50736.0,25.07,25.09,25.05,25.07,50736.0
2020-08-12 14:00:00,25.07,25.09,25.02,25.02,29196.0,25.07,25.09,25.02,25.02,29196.0
2020-08-12 14:10:00,25.03,25.04,25.0,25.02,40396.0,25.03,25.04,25.0,25.02,40396.0
2020-08-12 14:20:00,25.02,25.02,24.99,24.99,36544.0,25.02,25.02,24.99,24.99,36544.0
2020-08-12 14:30:00,25.0,25.03,24.99,24.99,49120.0,25.0,25.03,24.99,24.99,49120.0
2020-08-12 14:40:00,25.0,25.03,24.99,25.02,47948.0,25.0,25.03,24.99,25.02,47948.0
2020-08-12 14:50:00,25.03,25.03,24.98,25.0,83516.0,25.03,25.03,24.98,25.0,83516.0
2020-08-12 15:00:00,25.0,25.04,24.99,25.04,28956.0,25.0,25.04,24.99,25.04,28956.0
2020-08-12 15:10:00,25.04,25.04,25.01,25.01,59344.0,25.04,25.04,25.01,25.01,59344.0
2020-08-12 15:20:00,25.02,25.04,25.01,25.02,46288.0,25.02,25.04,25.01,25.02,46288.0
2020-08-12 15:30:00,25.02,25.02,24.97,24.99,289336.0,25.02,25.02,24.97,24.99,289336.0
2020-08-12 15:40:00,24.98,25.03,24.98,24.99,99548.0,24.98,25.03,24.98,24.99,99548.0
2020-08-12 15:50:00,24.99,25.06,24.98,25.0,276924.0,24.99,25.06,24.98,25.0,276924.0
2020-08-13 09:30:00,24.93,25.01,24.85,25.01,76264.0,24.93,25.01,24.85,25.01,76264.0
2020-08-13 09:40:00,25.02,25.09,24.97,24.98,40368.0,25.02,25.09,24.97,24.98,40368.0
2020-08-13 09:50:00,24.97,24.99,24.92,24.96,61672.0,24.97,24.99,24.92,24.96,61672.0
2020-08-13 10:00:00,24.94,24.98,24.94,24.98,19260.0,24.94,24.98,24.94,24.98,19260.0
2020-08-13 10:10:00,24.97,25.02,24.96,25.01,28492.0,24.97,25.02,24.96,25.01,28492.0
2020-08-13 10:20:00,25.01,25.03,24.98,24.98,23768.0,25.01,25.03,24.98,24.98,23768.0
2020-08-13 10:30:00,24.97,25.02,24.97,24.98,14400.0,24.97,25.02,24.97,24.98,14400.0
2020-08-13 10:40:00,24.98,25.04,24.98,25.03,43516.0,24.98,25.04,24.98,25.03,43516.0
2020-08-13 10:50:00,25.02,25.09,25.02,25.08,71108.0,25.02,25.09,25.02,25.08,71108.0
2020-08-13 11:00:00,25.09,25.11,25.05,25.06,34816.0,25.09,25.11,25.05,25.06,34816.0
2020-08-13 11:10:00,25.05,25.07,25.03,25.03,70264.0,25.05,25.07,25.03,25.03,70264.0
2020-08-13 11:20:00,25.03,25.04,25.0,25.0,24512.0,25.03,25.04,25.0,25.0,24512.0
2020-08-13 11:30:00,25.0,25.0,24.95,24.99,33340.0,25.0,25.0,24.95,24.99,33340.0
2020-08-13 11:40:00,25.0,25.0,24.98,24.99,33052.0,25.0,25.0,24.98,24.99,33052.0
2020-08-13 11:50:00,25.0,25.02,24.99,25.0,43504.0,25.0,25.02,24.99,25.0,43504.0
2020-08-13 12:00:00,25.0,25.06,24.99,25.01,105872.0,25.0,25.06,24.99,25.01,105872.0
2020-08-13 12:10:00,25.01,25.04,25.0,25.04,52904.0,25.01,25.04,25.0,25.04,52904.0
2020-08-13 12:20:00,25.03,25.06,25.02,25.03,64912.0,25.03,25.06,25.02,25.03,64912.0
2020-08-13 12:30:00,25.03,25.04,24.99,25.0,68600.0,25.03,25.04,24.99,25.0,68600.0
2020-08-13 12:40:00,25.01,25.03,25.0,25.0,21900.0,25.01,25.03,25.0,25.0,21900.0
2020-08-13 12:50:00,25.01,25.01,24.99,25.0,22412.0,25.01,25.01,24.99,25.0,22412.0
2020-08-13 13:00:00,25.01,25.01,24.97,24.98,32584.0,25.01,25.01,24.97,24.98,32584.0
2020-08-13 13:10:00,24.98,25.0,24.98,24.98,21508.0,24.98,25.0,24.98,24.98,21508.0
2020-08-13 13:20:00,24.98,24.98,24.96,24.97,27180.0,24.98,24.98,24.96,24.97,27180.0
2020-08-13 13:30:00,24.97,25.0,24.95,24.98,106748.0,24.97,25.0,24.95,24.98,106748.0
2020-08-13 13:40:00,24.98,25.0,24.98,24.99,42524.0,24.98,25.0,24.98,24.99,42524.0
2020-08-13 13:50:00,24.99,25.03,24.99,25.0,58672.0,24.99,25.03,24.99,25.0,58672.0
2020-08-13 14:00:00,25.0,25.01,24.97,25.0,73120.0,25.0,25.01,24.97,25.0,73120.0
2020-08-13 14:10:00,24.99,25.0,24.97,24.98,61756.0,24.99,25.0,24.97,24.98,61756.0
2020-08-13 14:20:00,24.98,25.02,24.95,25.0,160244.0,24.98,25.02,24.95,25.0,160244.0
2020-08-13 14:30:00,25.0,25.0,24.95,24.98,60828.0,25.0,25.0,24.95,24.98,60828.0
2020-08-13 14:40:00,24.98,25.01,24.96,24.98,36952.0,24.98,25.01,24.96,24.98,36952.0
2020-08-13 14:50:00,24.98,25.02,24.96,25.0,117708.0,24.98,25.02,24.96,25.0,117708.0
2020-08-13 15:00:00,24.99,25.02,24.97,24.98,66264.0,24.99,25.02,24.97,24.98,66264.0
2020-08-13 15:10:00,24.98,25.03,24.98,25.02,81284.0,24.98,25.03,24.98,25.02,81284.0
2020-08-13 15:20:00,25.03,25.08,25.02,25.07,62532.0,25.03,25.08,25.02,25.07,62532.0
2020-08-13 15:30:00,25.08,25.08,25.05,25.05,41164.0,25.08,25.08,25.05,25.05,41164.0
2020-08-13 15:40:00,25.05,25.08,25.01,25.01,56128.0,25.05,25.08,25.01,25.01,56128.0
2020-08-13 15:50:00,25.02,25.03,24.97,25.0,216624.0,25.02,25.03,24.97,25.0,216624.0
2020-08-14 09:30:00,24.94,25.02,24.9,25.0,76684.0,24.94,25.02,24.9,25.0,76684.0
2020-08-14 09:40:00,24.97,24.99,24.91,24.91,36944.0,24.97,24.99,24.91,24.91,36944.0
2020-08-14 09:50:00,24.93,25.0,24.91,24.98,25988.0,24.93,25.0,24.91,24.98,25988.0
2020-08-14 10:00:00,24.99,25.03,24.97,25.03,19824.0,24.99,25.03,24.97,25.03,19824.0
2020-08-14 10:10:00,25.04,25.04,24.95,24.95,45236.0,25.04,25.04,24.95,24.95,45236.0
2020-08-14 10:20:00,24.95,25.0,24.94,24.95,19716.0,24.95,25.0,24.94,24.95,19716.0
2020-08-14 10:30:00,24.93,25.03,24.93,25.03,18800.0,24.93,25.03,24.93,25.03,18800.0
2020-08-14 10:40:00,25.03,25.05,25.01,25.03,66584.0,25.03,25.05,25.01,25.03,66584.0
2020-08-14 10:50:00,25.04,25.04,24.99,24.99,32328.0,25.04,25.04,24.99,24.99,32328.0
2020-08-14 11:00:00,24.98,25.0,24.95,24.99,39084.0,24.98,25.0,24.95,24.99,39084.0
2020-08-14 11:10:00,24.99,24.99,24.97,24.97,21668.0,24.99,24.99,24.97,24.97,21668.0
2020-08-14 11:20:00,24.98,25.0,24.98,24.98,10812.0,24.98,25.0,24.98,24.98,10812.0
2020-08-14 11:30:00,24.98,25.01,24.97,25.0,43084.0,24.98,25.01,24.97,25.0,43084.0
2020-08-14 11:40:00,25.0,25.0,24.96,24.96,33536.0,25.0,25.0,24.96,24.96,33536.0
2020-08-14 11:50:00,24.97,24.99,24.96,24.99,56412.0,24.97,24.99,24.96,24.99,56412.0
2020-08-14 12:00:00,25.0,25.0,24.97,24.99,14936.0,25.0,25.0,24.97,24.99,14936.0
2020-08-14 12:10:00,24.99,25.0,24.96,24.96,35644.0,24.99,25.0,24.96,24.96,35644.0
2020-08-14 12:20:00,24.96,24.99,24.96,24.99,13772.0,24.96,24.99,24.96,24.99,13772.0
2020-08-14 12:30:00,24.99,25.02,24.98,25.02,15200.0,24.99,25.02,24.98,25.02,15200.0
2020-08-14 12:40:00,25.02,25.03,24.98,25.0,37632.0,25.02,25.03,24.98,25.0,37632.0
2020-08-14 12:50:00,25.0,25.0,24.98,24.99,19184.0,25.0,25.0,24.98,24.99,19184.0
2020-08-14 13:00:00,24.98,24.98,24.96,24.97,23148.0,24.98,24.98,24.96,24.97,23148.0
2020-08-14 13:10:00,24.97,25.0,24.97,24.99,14084.0,24.97,25.0,24.97,24.99,14084.0
2020-08-14 13:20:00,25.0,25.02,24.99,25.0,20888.0,25.0,25.02,24.99,25.0,20888.0
2020-08-14 13:30:00,25.0,25.01,24.97,24.99,27228.0,25.0,25.01,24.97,24.99,27228.0
2020-08-14 13:40:00,25.0,25.0,24.99,24.99,23848.0,25.0,25.0,24.99,24.99,23848.0
2020-08-14 13:50:00,24.98,25.0,24.98,24.98,21028.0,24.98,25.0,24.98,24.98,21028.0
2020-08-14 14:00:00,24.98,24.99,24.97,24.98,19748.0,24.98,24.99,24.97,24.98,19748.0
2020-08-14 14:10:00,24.99,25.01,24.98,24.99,41836.0,24.99,25.01,24.98,24.99,41836.0
2020-08-14 14:20:00,24.99,25.0,24.95,24.98,23724.0,24.99,25.0,24.95,24.98,23724.0
2020-08-14 14:30:00,24.98,25.03,24.98,25.01,58044.0,24.98,25.03,24.98,25.01,58044.0
2020-08-14 14:40:00,25.01,25.01,24.97,24.97,32348.0,25.01,25.01,24.97,24.97,32348.0
2020-08-14 14:50:00,24.97,25.0,24.97,24.98,31716.0,24.97,25.0,24.97,24.98,31716.0
2020-08-14 15:00:00,24.98,25.0,24.97,24.99,56224.0,24.98,25.0,24.97,24.99,56224.0
2020-08-14 15:10:00,24.98,24.99,24.97,24.98,88808.0,24.98,24.99,24.97,24.98,88808.0
2020-08-14 15:20:00,24.98,24.99,24.97,24.98,75380.0,24.98,24.99,24.97,24.98,75380.0
2020-08-14 15:30:00,24.97,24.98,24.96,24.97,97524.0,24.97,24.98,24.96,24.97,97524.0
2020-08-14 15:40:00,24.96,24.99,24.95,24.95,102112.0,24.96,24.99,24.95,24.95,102112.0
2020-08-14 15:50:00,24.96,25.02,24.93,25.0,300108.0,24.96,25.02,24.93,25.0,300108.0
2020-08-17 09:30:00,25.15,25.24,25.01,25.22,71956.0,25.15,25.24,25.01,25.22,71956.0
2020-08-17 09:40:00,25.21,25.31,25.21,25.28,60784.0,25.21,25.31,25.21,25.28,60784.0
2020-08-17 09:50:00,25.27,25.33,25.25,25.27,75596.0,25.27,25.33,25.25,25.27,75596.0
2020-08-17 10:00:00,25.28,25.29,25.23,25.26,59448.0,25.28,25.29,25.23,25.26,59448.0
2020-08-17 10:10:00,25.25,25.28,25.23,25.25,47836.0,25.25,25.28,25.23,25.25,47836.0
2020-08-17 10:20:00,25.25,25.29,25.19,25.21,73884.0,25.25,25.29,25.19,25.21,73884.0
2020-08-17 10:30:00,25.21,25.24,25.2,25.22,41348.0,25.21,25.24,25.2,25.22,41348.0
2020-08-17 10:40:00,25.23,25.23,25.12,25.12,54880.0,25.23,25.23,25.12,25.12,54880.0
2020-08-17 10:50:00,25.12,25.16,25.09,25.15,34040.0,25.12,25.16,25.09,25.15,34040.0
2020-08-17 11:00:00,25.14,25.17,25.12,25.16,26096.0,25.14,25.17,25.12,25.16,26096.0
2020-08-17 11:10:00,25.15,25.18,25.15,25.18,22676.0,25.15,25.18,25.15,25.18,22676.0
2020-08-17 11:20:00,25.18,25.21,25.17,25.21,24840.0,25.18,25.21,25.17,25.21,24840.0
2020-08-17 11:30:00,25.2,25.21,25.17,25.18,17600.0,25.2,25.21,25.17,25.18,17600.0
2020-08-17 11:40:00,25.18,25.18,25.16,25.18,17532.0,25.18,25.18,25.16,25.18,17532.0
2020-08-17 11:50:00,25.18,25.18,25.14,25.16,32248.0,25.18,25.18,25.14,25.16,32248.0
2020-08-17 12:00:00,25.17,25.17,25.13,25.14,21772.0,25.17,25.17,25.13,25.14,21772.0
2020-08-17 12:10:00,25.15,25.17,25.13,25.17,26704.0,25.15,25.17,25.13,25.17,26704.0
2020-08-17 12:20:00,25.16,25.16,25.13,25.13,30844.0,25.16,25.16,25.13,25.13,30844.0
2020-08-17 12:30:00,25.13,25.15,25.12,25.15,19168.0,25.13,25.15,25.12,25.15,19168.0
2020-08-17 12:40:00,25.15,25.15,25.14,25.15,19504.0,25.15,25.15,25.14,25.15,19504.0
2020-08-17 12:50:00,25.15,25.15,25.12,25.14,22724.0,25.15,25.15,25.12,25.14,22724.0
2020-08-17 13:00:00,25.14,25.15,25.13,25.14,46600.0,25.14,25.15,25.13,25.14,46600.0
2020-08-17 13:10:00,25.15,25.17,25.14,25.16,24972.0,25.15,25.17,25.14,25.16,24972.0
2020-08-17 13:20:00,25.17,25.17,25.15,25.15,21128.0,25.17,25.17,25.15,25.15,21128.0
2020-08-17 13:30:00,25.15,25.2,25.15,25.19,53908.0,25.15,25.2,25.15,25.19,53908.0
2020-08-17 13:40:00,25.19,25.25,25.19,25.25,61004.0,25.19,25.25,25.19,25.25,61004.0
2020-08-17 13:50:00,25.25,25.27,25.24,25.25,47232.0,25.25,25.27,25.24,25.25,47232.0
2020-08-17 14:00:00,25.25,25.28,25.25,25.25,46676.0,25.25,25.28,25.25,25.25,46676.0
2020-08-17 14:10:00,25.26,25.29,25.25,25.26,47232.0,25.26,25.29,25.25,25.26,47232.0
2020-08-17 14:20:00,25.26,25.26,25.18,25.18,42584.0,25.26,25.26,25.18,25.18,42584.0
2020-08-17 14:30:00,25.18,25.18,25.15,25.16,39016.0,25.18,25.18,25.15,25.16,39016.0
2020-08-17 14:40:00,25.15,25.19,25.13,25.18,40836.0,25.15,25.19,25.13,25.18,40836.0
2020-08-17 14:50:00,25.18,25.19,25.16,25.19,54592.0,25.18,25.19,25.16,25.19,54592.0
2020-08-17 15:00:00,25.19,25.21,25.16,25.16,55872.0,25.19,25.21,25.16,25.16,55872.0
2020-08-17 15:10:00,25.16,25.22,25.16,25.22,54792.0,25.16,25.22,25.16,25.22,54792.0
2020-08-17 15:20:00,25.22,25.25,25.2,25.25,49628.0,25.22,25.25,25.2,25.25,49628.0
2020-08-17 15:30:00,25.25,25.26,25.23,25.24,78856.0,25.25,25.26,25.23,25.24,78856.0
2020-08-17 15:40:00,25.24,25.25,25.22,25.23,117440.0,25.24,25.25,25.22,25.23,117440.0
2020-08-17 15:50:00,25.23,25.29,25.23,25.29,551624.0,25.23,25.29,25.23,25.29,551624.0
2020-08-18 09:30:00,25.3,25.34,25.21,25.21,87528.0,25.3,25.34,25.21,25.21,87528.0
2020-08-18 09:40:00,25.21,25.26,25.11,25.11,47136.0,25.21,25.26,25.11,25.11,47136.0
2020-08-18 09:50:00,25.11,25.13,25.05,25.08,41504.0,25.11,25.13,25.05,25.08,41504.0
2020-08-18 10:00:00,25.08,25.14,25.08,25.08,56688.0,25.08,25.14,25.08,25.08,56688.0
2020-08-18 10:10:00,25.08,25.2,25.08,25.18,49656.0,25.08,25.2,25.08,25.18,49656.0
2020-08-18 10:20:00,25.2,25.21,25.14,25.14,61768.0,25.2,25.21,25.14,25.14,61768.0
2020-08-18 10:30:00,25.11,25.16,25.11,25.11,75848.0,25.11,25.16,25.11,25.11,75848.0
2020-08-18 10:40:00,25.11,25.13,25.09,25.09,55660.0,25.11,25.13,25.09,25.09,55660.0
2020-08-18 10:50:00,25.1,25.13,25.08,25.12,50172.0,25.1,25.13,25.08,25.12,50172.0
2020-08-18 11:00:00,25.12,25.17,25.12,25.17,69752.0,25.12,25.17,25.12,25.17,69752.0
2020-08-18 11:10:00,25.18,25.24,25.18,25.22,39536.0,25.18,25.24,25.18,25.22,39536.0
2020-08-18 11:20:00,25.22,25.27,25.2,25.23,37972.0,25.22,25.27,25.2,25.23,37972.0
2020-08-18 11:30:00,25.23,25.26,25.22,25.23,37584.0,25.23,25.26,25.22,25.23,37584.0
2020-08-18 11:40:00,25.24,25.24,25.2,25.2,43368.0,25.24,25.24,25.2,25.2,43368.0
2020-08-18 11:50:00,25.19,25.2,25.16,25.2,67640.0,25.19,25.2,25.16,25.2,67640.0
2020-08-18 12:00:00,25.2,25.25,25.19,25.24,61512.0,25.2,25.25,25.19,25.24,61512.0
2020-08-18 12:10:00,25.24,25.26,25.2,25.23,42804.0,25.24,25.26,25.2,25.23,42804.0
2020-08-18 12:20:00,25.22,25.23,25.17,25.18,43940.0,25.22,25.23,25.17,25.18,43940.0
2020-08-18 12:30:00,25.18,25.25,25.18,25.25,53480.0,25.18,25.25,25.18,25.25,53480.0
2020-08-18 12:40:00,25.25,25.28,25.25,25.26,55724.0,25.25,25.28,25.25,25.26,55724.0
2020-08-18 12:50:00,25.25,25.27,25.24,25.24,27716.0,25.25,25.27,25.24,25.24,27716.0
2020-08-18 13:00:00,25.24,25.29,25.23,25.29,26304.0,25.24,25.29,25.23,25.29,26304.0
2020-08-18 13:10:00,25.29,25.29,25.26,25.26,25524.0,25.29,25.29,25.26,25.26,25524.0
2020-08-18 13:20:00,25.26,25.26,25.24,25.25,13844.0,25.26,25.26,25.24,25.25,13844.0
2020-08-18 13:30:00,25.24,25.28,25.23,25.27,28324.0,25.24,25.28,25.23,25.27,28324.0
2020-08-18 13:40:00,25.27,25.28,25.24,25.27,33364.0,25.27,25.28,25.24,25.27,33364.0
2020-08-18 13:50:00,25.28,25.28,25.26,25.27,53160.0,25.28,25.28,25.26,25.27,53160.0
2020-08-18 14:00:00,25.27,25.27,25.25,25.25,42628.0,25.27,25.27,25.25,25.25,42628.0
2020-08-18 14:10:00,25.25,25.26,25.22,25.25,93848.0,25.25,25.26,25.22,25.25,93848.0
2020-08-18 14:20:00,25.23,25.24,25.23,25.24,21084.0,25.23,25.24,25.23,25.24,21084.0
2020-08-18 14:30:00,25.24,25.27,25.24,25.27,19424.0,25.24,25.27,25.24,25.27,19424.0
2020-08-18 14:40:00,25.27,25.27,25.22,25.24,74704.0,25.27,25.27,25.22,25.24,74704.0
2020-08-18 14:50:00,25.24,25.28,25.22,25.22,58612.0,25.24,25.28,25.22,25.22,58612.0
2020-08-18 15:00:00,25.22,25.29,25.22,25.28,40124.0,25.22,25.29,25.22,25.28,40124.0
2020-08-18 15:10:00,25.28,25.3,25.27,25.3,45264.0,25.28,25.3,25.27,25.3,45264.0
2020-08-18 15:20:00,25.3,25.31,25.29,25.3,47448.0,25.3,25.31,25.29,25.3,47448.0
2020-08-18 15:30:00,25.3,25.3,25.27,25.28,41796.0,25.3,25.3,25.27,25.28,41796.0
2020-08-18 15:40:00,25.28,25.31,25.28,25.28,90284.0,25.28,25.31,25.28,25.28,90284.0
2020-08-18 15:50:00,25.28,25.3,25.23,25.25,250896.0,25.28,25.3,25.23,25.25,250896.0
2020-08-19 09:30:00,25.08,25.24,25.01,25.05,173696.0,25.08,25.24,25.01,25.05,173696.0
2020-08-19 09:40:00,25.03,25.15,25.01,25.03,84828.0,25.03,25.15,25.01,25.03,84828.0
2020-08-19 09:50:00,25.0,25.18,25.0,25.15,91204.0,25.0,25.18,25.0,25.15,91204.0
2020-08-19 10:00:00,25.15,25.2,25.09,25.09,50360.0,25.15,25.2,25.09,25.09,50360.0
2020-08-19 10:10:00,25.1,25.11,25.06,25.11,40680.0,25.1,25.11,25.06,25.11,40680.0
2020-08-19 10:20:00,25.11,25.15,25.1,25.11,49428.0,25.11,25.15,25.1,25.11,49428.0
2020-08-19 10:30:00,25.11,25.14,25.08,25.12,30432.0,25.11,25.14,25.08,25.12,30432.0
2020-08-19 10:40:00,25.12,25.14,25.11,25.11,43480.0,25.12,25.14,25.11,25.11,43480.0
2020-08-19 10:50:00,25.12,25.14,25.1,25.11,31008.0,25.12,25.14,25.1,25.11,31008.0
2020-08-19 11:00:00,25.11,25.13,25.1,25.1,81244.0,25.11,25.13,25.1,25.1,81244.0
2020-08-19 11:10:00,25.11,25.11,25.09,25.1,34504.0,25.11,25.11,25.09,25.1,34504.0
2020-08-19 11:20:00,25.1,25.15,25.1,25.15,23932.0,25.1,25.15,25.1,25.15,23932.0
2020-08-19 11:30:00,25.15,25.18,25.15,25.17,26484.0,25.15,25.18,25.15,25.17,26484.0
2020-08-19 11:40:00,25.17,25.2,25.17,25.18,17684.0,25.17,25.2,25.17,25.18,17684.0
2020-08-19 11:50:00,25.18,25.18,25.16,25.18,29144.0,25.18,25.18,25.16,25.18,29144.0
2020-08-19 12:00:00,25.18,25.19,25.17,25.17,19528.0,25.18,25.19,25.17,25.17,19528.0
2020-08-19 12:10:00,25.16,25.17,25.06,25.09,111320.0,25.16,25.17,25.06,25.09,111320.0
2020-08-19 12:20:00,25.09,25.13,25.08,25.12,21228.0,25.09,25.13,25.08,25.12,21228.0
2020-08-19 12:30:00,25.12,25.15,25.12,25.14,29688.0,25.12,25.15,25.12,25.14,29688.0
2020-08-19 12:40:00,25.14,25.15,25.13,25.14,24492.0,25.14,25.15,25.13,25.14,24492.0
2020-08-19 12:50:00,25.14,25.14,25.11,25.11,21288.0,25.14,25.14,25.11,25.11,21288.0
2020-08-19 13:00:00,25.11,25.14,25.08,25.08,120264.0,25.11,25.14,25.08,25.08,120264.0
2020-08-19 13:10:00,25.09,25.11,25.09,25.1,23844.0,25.09,25.11,25.09,25.1,23844.0
2020-08-19 13:20:00,25.1,25.13,25.1,25.13,114964.0,25.1,25.13,25.1,25.13,114964.0
2020-08-19 13:30:00,25.13,25.13,25.11,25.13,49220.0,25.13,25.13,25.11,25.13,49220.0
2020-08-19 13:40:00,25.13,25.14,25.13,25.13,31240.0,25.13,25.14,25.13,25.13,31240.0
2020-08-19 13:50:00,25.13,25.16,25.13,25.15,34428.0,25.13,25.16,25.13,25.15,34428.0
2020-08-19 14:00:00,25.15,25.16,25.1,25.13,61392.0,25.15,25.16,25.1,25.13,61392.0
2020-08-19 14:10:00,25.12,25.13,25.09,25.09,39700.0,25.12,25.13,25.09,25.09,39700.0
2020-08-19 14:20:00,25.09,25.11,25.06,25.08,75972.0,25.09,25.11,25.06,25.08,75972.0
2020-08-19 14:30:00,25.09,25.13,25.07,25.11,62692.0,25.09,25.13,25.07,25.11,62692.0
2020-08-19 14:40:00,25.11,25.15,25.09,25.13,50676.0,25.11,25.15,25.09,25.13,50676.0
2020-08-19 14:50:00,25.13,25.16,25.13,25.14,43060.0,25.13,25.16,25.13,25.14,43060.0
2020-08-19 15:00:00,25.14,25.16,25.12,25.14,120880.0,25.14,25.16,25.12,25.14,120880.0
2020-08-19 15:10:00,25.13,25.15,25.11,25.13,107908.0,25.13,25.15,25.11,25.13,107908.0
2020-08-19 15:20:00,25.11,25.14,25.11,25.13,73796.0,25.11,25.14,25.11,25.13,73796.0
2020-08-19 15:30:00,25.12,25.13,25.1,25.12,87676.0,25.12,25.13,25.1,25.12,87676.0
2020-08-19 15:40:00,25.11,25.16,25.08,25.09,145272.0,25.11,25.16,25.08,25.09,145272.0
2020-08-19 15:50:00,25.09,25.14,25.05,25.13,519012.0,25.09,25.14,25.05,25.13,519012.0
2020-08-20 09:30:00,25.0,25.08,24.84,25.04,89508.0,25.0,25.08,24.84,25.04,89508.0
2020-08-20 09:40:00,25.05,25.13,25.05,25.11,43128.0,25.05,25.13,25.05,25.11,43128.0
2020-08-20 09:50:00,25.11,25.15,25.07,25.08,69524.0,25.11,25.15,25.07,25.08,69524.0
2020-08-20 10:00:00,25.08,25.08,25.03,25.07,49560.0,25.08,25.08,25.03,25.07,49560.0
2020-08-20 10:10:00,25.08,25.13,25.07,25.13,76388.0,25.08,25.13,25.07,25.13,76388.0
2020-08-20 10:20:00,25.14,25.18,25.1,25.12,63892.0,25.14,25.18,25.1,25.12,63892.0
2020-08-20 10:30:00,25.14,25.15,25.06,25.06,58096.0,25.14,25.15,25.06,25.06,58096.0
2020-08-20 10:40:00,25.05,25.11,25.03,25.08,175796.0,25.05,25.11,25.03,25.08,175796.0
2020-08-20 10:50:00,25.07,25.11,25.03,25.06,263348.0,25.07,25.11,25.03,25.06,263348.0
2020-08-20 11:00:00,25.07,25.1,25.05,25.06,135748.0,25.07,25.1,25.05,25.06,135748.0
2020-08-20 11:10:00,25.06,25.08,25.05,25.06,42460.0,25.06,25.08,25.05,25.06,42460.0
2020-08-20 11:20:00,25.06,25.09,25.06,25.08,58804.0,25.06,25.09,25.06,25.08,58804.0
2020-08-20 11:30:00,25.08,25.15,25.07,25.15,384652.0,25.08,25.15,25.07,25.15,384652.0
2020-08-20 11:40:00,25.14,25.14,25.08,25.09,54872.0,25.14,25.14,25.08,25.09,54872.0
2020-08-20 11:50:00,25.08,25.11,25.07,25.11,29308.0,25.08,25.11,25.07,25.11,29308.0
2020-08-20 12:00:00,25.1,25.14,25.09,25.1,62976.0,25.1,25.14,25.09,25.1,62976.0
2020-08-20 12:10:00,25.1,25.1,25.07,25.07,53644.0,25.1,25.1,25.07,25.07,53644.0
2020-08-20 12:20:00,25.08,25.13,25.07,25.11,43512.0,25.08,25.13,25.07,25.11,43512.0
2020-08-20 12:30:00,25.11,25.14,25.11,25.13,143524.0,25.11,25.14,25.11,25.13,143524.0
2020-08-20 12:40:00,25.13,25.15,25.12,25.13,107148.0,25.13,25.15,25.12,25.13,107148.0
2020-08-20 12:50:00,25.13,25.14,25.11,25.11,19352.0,25.13,25.14,25.11,25.11,19352.0
2020-08-20 13:00:00,25.12,25.12,25.09,25.1,29996.0,25.12,25.12,25.09,25.1,29996.0
2020-08-20 13:10:00,25.11,25.11,25.1,25.1,12768.0,25.11,25.11,25.1,25.1,12768.0
2020-08-20 13:20:00,25.1,25.12,25.1,25.12,18816.0,25.1,25.12,25.1,25.12,18816.0
2020-08-20 13:30:00,25.12,25.14,25.12,25.13,30884.0,25.12,25.14,25.12,25.13,30884.0
2020-08-20 13:40:00,25.13,25.14,25.11,25.13,41512.0,25.13,25.14,25.11,25.13,41512.0
2020-08-20 13:50:00,25.13,25.15,25.12,25.13,26868.0,25.13,25.15,25.12,25.13,26868.0
2020-08-20 14:00:00,25.13,25.13,25.1,25.11,81048.0,25.13,25.13,25.1,25.11,81048.0
2020-08-20 14:10:00,25.12,25.13,25.1,25.1,20652.0,25.12,25.13,25.1,25.1,20652.0
2020-08-20 14:20:00,25.1,25.15,25.09,25.14,129820.0,25.1,25.15,25.09,25.14,129820.0
2020-08-20 14:30:00,25.14,25.15,25.12,25.13,38764.0,25.14,25.15,25.12,25.13,38764.0
2020-08-20 14:40:00,25.14,25.14,25.1,25.12,39436.0,25.14,25.14,25.1,25.12,39436.0
2020-08-20 14:50:00,25.11,25.13,25.1,25.12,22048.0,25.11,25.13,25.1,25.12,22048.0
2020-08-20 15:00:00,25.11,25.14,25.11,25.12,57088.0,25.11,25.14,25.11,25.12,57088.0
2020-08-20 15:10:00,25.13,25.13,25.1,25.1,35440.0,25.13,25.13,25.1,25.1,35440.0
2020-08-20 15:20:00,25.1,25.11,25.08,25.1,44804.0,25.1,25.11,25.08,25.1,44804.0
2020-08-20 15:30:00,25.09,25.12,25.09,25.11,49812.0,25.09,25.12,25.09,25.11,49812.0
2020-08-20 15:40:00,25.11,25.14,25.09,25.09,90100.0,25.11,25.14,25.09,25.09,90100.0
2020-08-20 15:50:00,25.09,25.11,25.06,25.1,389384.0,25.09,25.11,25.06,25.1,389384.0
2020-08-21 09:30:00,24.97,25.02,24.75,24.96,313100.0,24.97,25.02,24.75,24.96,313100.0
2020-08-21 09:40:00,24.96,25.02,24.95,25.0,65964.0,24.96,25.02,24.95,25.0,65964.0
2020-08-21 09:50:00,25.03,25.03,24.96,25.0,36528.0,25.03,25.03,24.96,25.0,36528.0
2020-08-21 10:00:00,25.01,25.02,24.97,25.0,92916.0,25.01,25.02,24.97,25.0,92916.0
2020-08-21 10:10:00,24.99,25.0,24.97,24.98,23172.0,24.99,25.0,24.97,24.98,23172.0
2020-08-21 10:20:00,24.97,25.0,24.94,24.98,127900.0,24.97,25.0,24.94,24.98,127900.0
2020-08-21 10:30:00,24.98,25.0,24.97,24.98,29760.0,24.98,25.0,24.97,24.98,29760.0
2020-08-21 10:40:00,24.99,25.01,24.96,24.99,45832.0,24.99,25.01,24.96,24.99,45832.0
2020-08-21 10:50:00,24.99,25.01,24.98,24.99,87300.0,24.99,25.01,24.98,24.99,87300.0
2020-08-21 11:00:00,25.0,25.0,24.95,24.96,91312.0,25.0,25.0,24.95,24.96,91312.0
2020-08-21 11:10:00,24.96,24.99,24.94,24.94,53352.0,24.96,24.99,24.94,24.94,53352.0
2020-08-21 11:20:00,24.95,25.0,24.94,24.99,42824.0,24.95,25.0,24.94,24.99,42824.0
2020-08-21 11:30:00,24.99,25.0,24.95,24.97,64872.0,24.99,25.0,24.95,24.97,64872.0
2020-08-21 11:40:00,24.97,24.98,24.95,24.96,17916.0,24.97,24.98,24.95,24.96,17916.0
2020-08-21 11:50:00,24.96,24.99,24.96,24.96,59464.0,24.96,24.99,24.96,24.96,59464.0
2020-08-21 12:00:00,24.96,25.0,24.96,24.98,131240.0,24.96,25.0,24.96,24.98,131240.0
2020-08-21 12:10:00,24.98,25.06,24.97,25.05,177416.0,24.98,25.06,24.97,25.05,177416.0
2020-08-21 12:20:00,25.06,25.11,25.06,25.09,40964.0,25.06,25.11,25.06,25.09,40964.0
2020-08-21 12:30:00,25.1,25.1,25.09,25.1,17800.0,25.1,25.1,25.09,25.1,17800.0
2020-08-21 12:40:00,25.1,25.1,25.09,25.1,29664.0,25.1,25.1,25.09,25.1,29664.0
2020-08-21 12:50:00,25.09,25.09,25.06,25.07,61364.0,25.09,25.09,25.06,25.07,61364.0
2020-08-21 13:00:00,25.08,25.08,25.05,25.08,38100.0,25.08,25.08,25.05,25.08,38100.0
2020-08-21 13:10:00,25.08,25.14,25.06,25.12,247284.0,25.08,25.14,25.06,25.12,247284.0
2020-08-21 13:20:00,25.12,25.16,25.1,25.16,26860.0,25.12,25.16,25.1,25.16,26860.0
2020-08-21 13:30:00,25.16,25.17,25.15,25.17,26508.0,25.16,25.17,25.15,25.17,26508.0
2020-08-21 13:40:00,25.16,25.21,25.16,25.19,41332.0,25.16,25.21,25.16,25.19,41332.0
2020-08-21 13:50:00,25.18,25.19,25.17,25.19,24936.0,25.18,25.19,25.17,25.19,24936.0
2020-08-21 14:00:00,25.19,25.19,25.18,25.19,39132.0,25.19,25.19,25.18,25.19,39132.0
2020-08-21 14:10:00,25.19,25.2,25.18,25.19,59608.0,25.19,25.2,25.18,25.19,59608.0
2020-08-21 14:20:00,25.18,25.19,25.17,25.19,43644.0,25.18,25.19,25.17,25.19,43644.0
2020-08-21 14:30:00,25.19,25.21,25.18,25.19,78684.0,25.19,25.21,25.18,25.19,78684.0
2020-08-21 14:40:00,25.19,25.2,25.17,25.19,82852.0,25.19,25.2,25.17,25.19,82852.0
2020-08-21 14:50:00,25.19,25.2,25.18,25.19,44680.0,25.19,25.2,25.18,25.19,44680.0
2020-08-21 15:00:00,25.19,25.23,25.18,25.22,129124.0,25.19,25.23,25.18,25.22,129124.0
2020-08-21 15:10:00,25.22,25.23,25.2,25.21,115768.0,25.22,25.23,25.2,25.21,115768.0
2020-08-21 15:20:00,25.21,25.22,25.2,25.21,124648.0,25.21,25.22,25.2,25.21,124648.0
2020-08-21 15:30:00,25.2,25.21,25.2,25.21,77732.0,25.2,25.21,25.2,25.21,77732.0
2020-08-21 15:40:00,25.21,25.22,25.17,25.18,262600.0,25.21,25.22,25.17,25.18,262600.0
2020-08-21 15:50:00,25.18,25.18,25.16,25.18,686672.0,25.18,25.18,25.16,25.18,686672.0
2020-08-24 09:30:00,25.25,25.33,25.16,25.22,164188.0,25.25,25.33,25.16,25.22,164188.0
2020-08-24 09:40:00,25.22,25.3,25.2,25.3,57272.0,25.22,25.3,25.2,25.3,57272.0
2020-08-24 09:50:00,25.3,25.31,25.27,25.3,64928.0,25.3,25.31,25.27,25.3,64928.0
2020-08-24 10:00:00,25.3,25.33,25.26,25.29,77292.0,25.3,25.33,25.26,25.29,77292.0
2020-08-24 10:10:00,25.28,25.3,25.23,25.27,59256.0,25.28,25.3,25.23,25.27,59256.0
2020-08-24 10:20:00,25.26,25.29,25.24,25.24,57864.0,25.26,25.29,25.24,25.24,57864.0
2020-08-24 10:30:00,25.21,25.25,25.2,25.23,56932.0,25.21,25.25,25.2,25.23,56932.0
2020-08-24 10:40:00,25.24,25.24,25.18,25.23,106144.0,25.24,25.24,25.18,25.23,106144.0
2020-08-24 10:50:00,25.23,25.25,25.18,25.21,83760.0,25.23,25.25,25.18,25.21,83760.0
2020-08-24 11:00:00,25.2,25.24,25.19,25.21,53568.0,25.2,25.24,25.19,25.21,53568.0
2020-08-24 11:10:00,25.21,25.22,25.2,25.21,19280.0,25.21,25.22,25.2,25.21,19280.0
2020-08-24 11:20:00,25.21,25.22,25.2,25.2,17512.0,25.21,25.22,25.2,25.2,17512.0
2020-08-24 11:30:00,25.19,25.21,25.19,25.2,24568.0,25.19,25.21,25.19,25.2,24568.0
2020-08-24 11:40:00,25.2,25.22,25.18,25.21,125892.0,25.2,25.22,25.18,25.21,125892.0
2020-08-24 11:50:00,25.21,25.21,25.16,25.16,48656.0,25.21,25.21,25.16,25.16,48656.0
2020-08-24 12:00:00,25.17,25.22,25.17,25.22,40604.0,25.17,25.22,25.17,25.22,40604.0
2020-08-24 12:10:00,25.21,25.22,25.21,25.21,19928.0,25.21,25.22,25.21,25.21,19928.0
2020-08-24 12:20:00,25.21,25.22,25.18,25.19,20176.0,25.21,25.22,25.18,25.19,20176.0
2020-08-24 12:30:00,25.18,25.2,25.17,25.18,22996.0,25.18,25.2,25.17,25.18,22996.0
2020-08-24 12:40:00,25.18,25.23,25.18,25.23,17956.0,25.18,25.23,25.18,25.23,17956.0
2020-08-24 12:50:00,25.23,25.26,25.23,25.25,30200.0,25.23,25.26,25.23,25.25,30200.0
2020-08-24 13:00:00,25.26,25.3,25.25,25.28,24400.0,25.26,25.3,25.25,25.28,24400.0
2020-08-24 13:10:00,25.28,25.29,25.27,25.27,25012.0,25.28,25.29,25.27,25.27,25012.0
2020-08-24 13:20:00,25.27,25.27,25.24,25.25,88204.0,25.27,25.27,25.24,25.25,88204.0
2020-08-24 13:30:00,25.25,25.28,25.22,25.27,92800.0,25.25,25.28,25.22,25.27,92800.0
2020-08-24 13:40:00,25.27,25.28,25.24,25.25,10904.0,25.27,25.28,25.24,25.25,10904.0
2020-08-24 13:50:00,25.24,25.31,25.24,25.29,52020.0,25.24,25.31,25.24,25.29,52020.0
2020-08-24 14:00:00,25.29,25.3,25.26,25.3,11952.0,25.29,25.3,25.26,25.3,11952.0
2020-08-24 14:10:00,25.3,25.3,25.27,25.28,14808.0,25.3,25.3,25.27,25.28,14808.0
2020-08-24 14:20:00,25.27,25.28,25.25,25.25,49188.0,25.27,25.28,25.25,25.25,49188.0
2020-08-24 14:30:00,25.26,25.27,25.24,25.24,89252.0,25.26,25.27,25.24,25.24,89252.0
2020-08-24 14:40:00,25.23,25.25,25.2,25.21,70216.0,25.23,25.25,25.2,25.21,70216.0
2020-08-24 14:50:00,25.21,25.21,25.17,25.2,28984.0,25.21,25.21,25.17,25.2,28984.0
2020-08-24 15:00:00,25.2,25.21,25.14,25.15,55968.0,25.2,25.21,25.14,25.15,55968.0
2020-08-24 15:10:00,25.14,25.2,25.14,25.2,32964.0,25.14,25.2,25.14,25.2,32964.0
2020-08-24 15:20:00,25.19,25.22,25.18,25.21,36788.0,25.19,25.22,25.18,25.21,36788.0
2020-08-24 15:30:00,25.21,25.22,25.18,25.2,47468.0,25.21,25.22,25.18,25.2,47468.0
2020-08-24 15:40:00,25.2,25.25,25.2,25.25,77412.0,25.2,25.25,25.2,25.25,77412.0
2020-08-24 15:50:00,25.25,25.27,25.2,25.21,348280.0,25.25,25.27,25.2,25.21,348280.0
2020-08-25 09:30:00,25.39,25.43,25.22,25.22,81020.0,25.39,25.43,25.22,25.22,81020.0
2020-08-25 09:40:00,25.24,25.31,25.21,25.27,19548.0,25.24,25.31,25.21,25.27,19548.0
2020-08-25 09:50:00,25.26,25.38,25.25,25.37,19216.0,25.26,25.38,25.25,25.37,19216.0
2020-08-25 10:00:00,25.35,25.38,25.29,25.31,36940.0,25.35,25.38,25.29,25.31,36940.0
2020-08-25 10:10:00,25.3,25.38,25.3,25.37,24508.0,25.3,25.38,25.3,25.37,24508.0
2020-08-25 10:20:00,25.34,25.34,25.29,25.29,13400.0,25.34,25.34,25.29,25.29,13400.0
2020-08-25 10:30:00,25.29,25.33,25.26,25.28,40904.0,25.29,25.33,25.26,25.28,40904.0
2020-08-25 10:40:00,25.28,25.28,25.22,25.25,74152.0,25.28,25.28,25.22,25.25,74152.0
2020-08-25 10:50:00,25.24,25.25,25.22,25.24,26976.0,25.24,25.25,25.22,25.24,26976.0
2020-08-25 11:00:00,25.23,25.27,25.22,25.27,27720.0,25.23,25.27,25.22,25.27,27720.0
2020-08-25 11:10:00,25.25,25.3,25.23,25.28,37216.0,25.25,25.3,25.23,25.28,37216.0
2020-08-25 11:20:00,25.27,25.29,25.25,25.26,18624.0,25.27,25.29,25.25,25.26,18624.0
2020-08-25 11:30:00,25.26,25.29,25.25,25.25,27840.0,25.26,25.29,25.25,25.25,27840.0
2020-08-25 11:40:00,25.25,25.27,25.23,25.26,17772.0,25.25,25.27,25.23,25.26,17772.0
2020-08-25 11:50:00,25.27,25.28,25.27,25.28,21124.0,25.27,25.28,25.27,25.28,21124.0
2020-08-25 12:00:00,25.28,25.28,25.24,25.26,26736.0,25.28,25.28,25.24,25.26,26736.0
2020-08-25 12:10:00,25.27,25.27,25.23,25.27,30284.0,25.27,25.27,25.23,25.27,30284.0
2020-08-25 12:20:00,25.27,25.29,25.25,25.28,27200.0,25.27,25.29,25.25,25.28,27200.0
2020-08-25 12:30:00,25.28,25.32,25.27,25.32,28424.0,25.28,25.32,25.27,25.32,28424.0
2020-08-25 12:40:00,25.32,25.33,25.31,25.33,12800.0,25.32,25.33,25.31,25.33,12800.0
2020-08-25 12:50:00,25.32,25.36,25.31,25.35,49172.0,25.32,25.36,25.31,25.35,49172.0
2020-08-25 13:00:00,25.36,25.37,25.32,25.35,23864.0,25.36,25.37,25.32,25.35,23864.0
2020-08-25 13:10:00,25.35,25.39,25.34,25.38,85432.0,25.35,25.39,25.34,25.38,85432.0
2020-08-25 13:20:00,25.37,25.39,25.35,25.38,65424.0,25.37,25.39,25.35,25.38,65424.0
2020-08-25 13:30:00,25.38,25.38,25.35,25.36,99352.0,25.38,25.38,25.35,25.36,99352.0
2020-08-25 13:40:00,25.36,25.43,25.36,25.41,46488.0,25.36,25.43,25.36,25.41,46488.0
2020-08-25 13:50:00,25.41,25.43,25.4,25.4,94308.0,25.41,25.43,25.4,25.4,94308.0
2020-08-25 14:00:00,25.4,25.41,25.38,25.4,37336.0,25.4,25.41,25.38,25.4,37336.0
2020-08-25 14:10:00,25.4,25.41,25.35,25.4,23824.0,25.4,25.41,25.35,25.4,23824.0
2020-08-25 14:20:00,25.4,25.42,25.39,25.4,26372.0,25.4,25.42,25.39,25.4,26372.0
2020-08-25 14:30:00,25.41,25.46,25.41,25.46,32924.0,25.41,25.46,25.41,25.46,32924.0
2020-08-25 14:40:00,25.46,25.48,25.45,25.46,37776.0,25.46,25.48,25.45,25.46,37776.0
2020-08-25 14:50:00,25.46,25.46,25.43,25.46,31116.0,25.46,25.46,25.43,25.46,31116.0
2020-08-25 15:00:00,25.46,25.48,25.44,25.47,156332.0,25.46,25.48,25.44,25.47,156332.0
2020-08-25 15:10:00,25.47,25.48,25.45,25.47,59084.0,25.47,25.48,25.45,25.47,59084.0
2020-08-25 15:20:00,25.47,25.5,25.46,25.5,34200.0,25.47,25.5,25.46,25.5,34200.0
2020-08-25 15:30:00,25.5,25.5,25.48,25.49,114936.0,25.5,25.5,25.48,25.49,114936.0
2020-08-25 15:40:00,25.49,25.5,25.47,25.48,125668.0,25.49,25.5,25.47,25.48,125668.0
2020-08-25 15:50:00,25.48,25.49,25.44,25.47,283076.0,25.48,25.49,25.44,25.47,283076.0
2020-08-26 09:30:00,25.33,25.42,25.28,25.34,160212.0,25.33,25.42,25.28,25.34,160212.0
2020-08-26 09:40:00,25.36,25.48,25.34,25.44,32516.0,25.36,25.48,25.34,25.44,32516.0
2020-08-26 09:50:00,25.46,25.47,25.41,25.43,39404.0,25.46,25.47,25.41,25.43,39404.0
2020-08-26 10:00:00,25.42,25.43,25.37,25.42,58128.0,25.42,25.43,25.37,25.42,58128.0
2020-08-26 10:10:00,25.42,25.46,25.4,25.45,40036.0,25.42,25.46,25.4,25.45,40036.0
2020-08-26 10:20:00,25.43,25.48,25.43,25.46,36680.0,25.43,25.48,25.43,25.46,36680.0
2020-08-26 10:30:00,25.47,25.48,25.44,25.45,35336.0,25.47,25.48,25.44,25.45,35336.0
2020-08-26 10:40:00,25.46,25.5,25.46,25.49,51808.0,25.46,25.5,25.46,25.49,51808.0
2020-08-26 10:50:00,25.48,25.5,25.44,25.45,130500.0,25.48,25.5,25.44,25.45,130500.0
2020-08-26 11:00:00,25.46,25.5,25.46,25.49,67556.0,25.46,25.5,25.46,25.49,67556.0
2020-08-26 11:10:00,25.5,25.5,25.48,25.48,29060.0,25.5,25.5,25.48,25.48,29060.0
2020-08-26 11:20:00,25.48,25.5,25.47,25.5,27260.0,25.48,25.5,25.47,25.5,27260.0
2020-08-26 11:30:00,25.49,25.5,25.48,25.5,13668.0,25.49,25.5,25.48,25.5,13668.0
2020-08-26 11:40:00,25.5,25.5,25.47,25.49,172540.0,25.5,25.5,25.47,25.49,172540.0
2020-08-26 11:50:00,25.5,25.5,25.48,25.5,46920.0,25.5,25.5,25.48,25.5,46920.0
2020-08-26 12:00:00,25.5,25.5,25.49,25.5,59124.0,25.5,25.5,25.49,25.5,59124.0
2020-08-26 12:10:00,25.5,25.55,25.5,25.55,50428.0,25.5,25.55,25.5,25.55,50428.0
2020-08-26 12:20:00,25.56,25.59,25.55,25.57,13956.0,25.56,25.59,25.55,25.57,13956.0
2020-08-26 12:30:00,25.57,25.6,25.57,25.6,19240.0,25.57,25.6,25.57,25.6,19240.0
2020-08-26 12:40:00,25.6,25.6,25.57,25.6,30728.0,25.6,25.6,25.57,25.6,30728.0
2020-08-26 12:50:00,25.6,25.62,25.56,25.56,52492.0,25.6,25.62,25.56,25.56,52492.0
2020-08-26 13:00:00,25.56,25.6,25.56,25.58,16816.0,25.56,25.6,25.56,25.58,16816.0
2020-08-26 13:10:00,25.58,25.61,25.57,25.6,59392.0,25.58,25.61,25.57,25.6,59392.0
2020-08-26 13:20:00,25.6,25.62,25.59,25.6,21468.0,25.6,25.62,25.59,25.6,21468.0
2020-08-26 13:30:00,25.61,25.63,25.6,25.61,23840.0,25.61,25.63,25.6,25.61,23840.0
2020-08-26 13:40:00,25.61,25.63,25.6,25.61,117328.0,25.61,25.63,25.6,25.61,117328.0
2020-08-26 13:50:00,25.61,25.62,25.6,25.61,13716.0,25.61,25.62,25.6,25.61,13716.0
2020-08-26 14:00:00,25.61,25.65,25.61,25.64,21572.0,25.61,25.65,25.61,25.64,21572.0
2020-08-26 14:10:00,25.64,25.64,25.62,25.63,45128.0,25.64,25.64,25.62,25.63,45128.0
2020-08-26 14:20:00,25.62,25.64,25.6,25.62,95236.0,25.62,25.64,25.6,25.62,95236.0
2020-08-26 14:30:00,25.63,25.65,25.62,25.65,71416.0,25.63,25.65,25.62,25.65,71416.0
2020-08-26 14:40:00,25.65,25.66,25.63,25.65,122864.0,25.65,25.66,25.63,25.65,122864.0
2020-08-26 14:50:00,25.65,25.67,25.57,25.58,168356.0,25.65,25.67,25.57,25.58,168356.0
2020-08-26 15:00:00,25.59,25.59,25.55,25.59,50304.0,25.59,25.59,25.55,25.59,50304.0
2020-08-26 15:10:00,25.59,25.63,25.59,25.63,83620.0,25.59,25.63,25.59,25.63,83620.0
2020-08-26 15:20:00,25.63,25.67,25.63,25.66,47964.0,25.63,25.67,25.63,25.66,47964.0
2020-08-26 15:30:00,25.66,25.67,25.6,25.61,61872.0,25.66,25.67,25.6,25.61,61872.0
2020-08-26 15:40:00,25.61,25.66,25.6,25.64,109060.0,25.61,25.66,25.6,25.64,109060.0
2020-08-26 15:50:00,25.64,25.65,25.6,25.61,395712.0,25.64,25.65,25.6,25.61,395712.0
2020-08-27 09:30:00,25.74,25.92,25.64,25.66,107992.0,25.74,25.92,25.64,25.66,107992.0
2020-08-27 09:40:00,25.66,25.69,25.57,25.69,184036.0,25.66,25.69,25.57,25.69,184036.0
2020-08-27 09:50:00,25.68,25.85,25.67,25.75,102160.0,25.68,25.85,25.67,25.75,102160.0
2020-08-27 10:00:00,25.75,25.76,25.57,25.57,48952.0,25.75,25.76,25.57,25.57,48952.0
2020-08-27 10:10:00,25.57,25.68,25.55,25.68,62216.0,25.57,25.68,25.55,25.68,62216.0
2020-08-27 10:20:00,25.68,25.7,25.64,25.66,27168.0,25.68,25.7,25.64,25.66,27168.0
2020-08-27 10:30:00,25.65,25.74,25.63,25.73,33068.0,25.65,25.74,25.63,25.73,33068.0
2020-08-27 10:40:00,25.73,25.75,25.68,25.7,120852.0,25.73,25.75,25.68,25.7,120852.0
2020-08-27 10:50:00,25.69,25.73,25.69,25.73,35856.0,25.69,25.73,25.69,25.73,35856.0
2020-08-27 11:00:00,25.72,25.75,25.72,25.74,28396.0,25.72,25.75,25.72,25.74,28396.0
2020-08-27 11:10:00,25.73,25.73,25.69,25.7,26736.0,25.73,25.73,25.69,25.7,26736.0
2020-08-27 11:20:00,25.7,25.7,25.67,25.68,48580.0,25.7,25.7,25.67,25.68,48580.0
2020-08-27 11:30:00,25.68,25.75,25.66,25.74,70364.0,25.68,25.75,25.66,25.74,70364.0
2020-08-27 11:40:00,25.74,25.8,25.74,25.77,83888.0,25.74,25.8,25.74,25.77,83888.0
2020-08-27 11:50:00,25.77,25.8,25.77,25.79,22764.0,25.77,25.8,25.77,25.79,22764.0
2020-08-27 12:00:00,25.8,25.81,25.73,25.73,38668.0,25.8,25.81,25.73,25.73,38668.0
2020-08-27 12:10:00,25.72,25.73,25.68,25.7,51528.0,25.72,25.73,25.68,25.7,51528.0
2020-08-27 12:20:00,25.69,25.74,25.69,25.71,41452.0,25.69,25.74,25.69,25.71,41452.0
2020-08-27 12:30:00,25.7,25.72,25.65,25.67,41568.0,25.7,25.72,25.65,25.67,41568.0
2020-08-27 12:40:00,25.67,25.68,25.64,25.65,61576.0,25.67,25.68,25.64,25.65,61576.0
2020-08-27 12:50:00,25.65,25.69,25.65,25.67,62060.0,25.65,25.69,25.65,25.67,62060.0
2020-08-27 13:00:00,25.65,25.7,25.64,25.69,41960.0,25.65,25.7,25.64,25.69,41960.0
2020-08-27 13:10:00,25.68,25.73,25.68,25.72,21980.0,25.68,25.73,25.68,25.72,21980.0
2020-08-27 13:20:00,25.72,25.75,25.72,25.73,80512.0,25.72,25.75,25.72,25.73,80512.0
2020-08-27 13:30:00,25.74,25.74,25.72,25.73,31948.0,25.74,25.74,25.72,25.73,31948.0
2020-08-27 13:40:00,25.72,25.73,25.7,25.72,25984.0,25.72,25.73,25.7,25.72,25984.0
2020-08-27 13:50:00,25.72,25.75,25.68,25.75,41628.0,25.72,25.75,25.68,25.75,41628.0
2020-08-27 14:00:00,25.75,25.78,25.75,25.75,24296.0,25.75,25.78,25.75,25.75,24296.0
2020-08-27 14:10:00,25.75,25.79,25.75,25.77,26188.0,25.75,25.79,25.75,25.77,26188.0
2020-08-27 14:20:00,25.77,25.81,25.76,25.81,32288.0,25.77,25.81,25.76,25.81,32288.0
2020-08-27 14:30:00,25.81,25.84,25.81,25.84,29548.0,25.81,25.84,25.81,25.84,29548.0
2020-08-27 14:40:00,25.84,25.85,25.81,25.81,23760.0,25.84,25.85,25.81,25.81,23760.0
2020-08-27 14:50:00,25.82,25.82,25.79,25.81,20360.0,25.82,25.82,25.79,25.81,20360.0
2020-08-27 15:00:00,25.81,25.84,25.8,25.84,69896.0,25.81,25.84,25.8,25.84,69896.0
2020-08-27 15:10:00,25.84,25.86,25.83,25.85,29220.0,25.84,25.86,25.83,25.85,29220.0
2020-08-27 15:20:00,25.85,25.87,25.83,25.84,33216.0,25.85,25.87,25.83,25.84,33216.0
2020-08-27 15:30:00,25.84,25.86,25.83,25.85,92448.0,25.84,25.86,25.83,25.85,92448.0
2020-08-27 15:40:00,25.85,25.89,25.85,25.87,136124.0,25.85,25.89,25.85,25.87,136124.0
2020-08-27 15:50:00,25.87,25.87,25.75,25.78,623776.0,25.87,25.87,25.75,25.78,623776.0
2020-08-28 09:30:00,25.72,25.85,25.65,25.8,162120.0,25.72,25.85,25.65,25.8,162120.0
2020-08-28 09:40:00,25.81,25.91,25.79,25.9,37380.0,25.81,25.91,25.79,25.9,37380.0
2020-08-28 09:50:00,25.9,25.96,25.86,25.93,33616.0,25.9,25.96,25.86,25.93,33616.0
2020-08-28 10:00:00,25.93,25.98,25.9,25.95,38468.0,25.93,25.98,25.9,25.95,38468.0
2020-08-28 10:10:00,25.94,26.02,25.93,25.96,82672.0,25.94,26.02,25.93,25.96,82672.0
2020-08-28 10:20:00,25.95,25.95,25.91,25.94,22704.0,25.95,25.95,25.91,25.94,22704.0
2020-08-28 10:30:00,25.96,25.96,25.89,25.96,41168.0,25.96,25.96,25.89,25.96,41168.0
2020-08-28 10:40:00,25.98,26.01,25.93,25.96,42060.0,25.98,26.01,25.93,25.96,42060.0
2020-08-28 10:50:00,25.93,25.95,25.91,25.93,20552.0,25.93,25.95,25.91,25.93,20552.0
2020-08-28 11:00:00,25.91,25.95,25.9,25.91,17416.0,25.91,25.95,25.9,25.91,17416.0
2020-08-28 11:10:00,25.91,25.95,25.91,25.93,16440.0,25.91,25.95,25.91,25.93,16440.0
2020-08-28 11:20:00,25.93,25.96,25.93,25.96,14812.0,25.93,25.96,25.93,25.96,14812.0
2020-08-28 11:30:00,25.95,25.95,25.91,25.93,23376.0,25.95,25.95,25.91,25.93,23376.0
2020-08-28 11:40:00,25.93,25.95,25.92,25.95,6800.0,25.93,25.95,25.92,25.95,6800.0
2020-08-28 11:50:00,25.95,25.98,25.95,25.97,20096.0,25.95,25.98,25.95,25.97,20096.0
2020-08-28 12:00:00,25.97,26.0,25.95,26.0,21616.0,25.97,26.0,25.95,26.0,21616.0
2020-08-28 12:10:00,25.99,25.99,25.97,25.97,14108.0,25.99,25.99,25.97,25.97,14108.0
2020-08-28 12:20:00,25.97,25.97,25.96,25.96,12860.0,25.97,25.97,25.96,25.96,12860.0
2020-08-28 12:30:00,25.96,25.98,25.95,25.98,40540.0,25.96,25.98,25.95,25.98,40540.0
2020-08-28 12:40:00,25.99,26.03,25.98,26.01,55388.0,25.99,26.03,25.98,26.01,55388.0
2020-08-28 12:50:00,26.02,26.07,26.02,26.06,70916.0,26.02,26.07,26.02,26.06,70916.0
2020-08-28 13:00:00,26.06,26.06,26.02,26.02,12896.0,26.06,26.06,26.02,26.02,12896.0
2020-08-28 13:10:00,26.01,26.02,25.99,25.99,25996.0,26.01,26.02,25.99,25.99,25996.0
2020-08-28 13:20:00,25.98,26.02,25.98,25.99,63036.0,25.98,26.02,25.98,25.99,63036.0
2020-08-28 13:30:00,25.99,26.02,25.98,26.0,17944.0,25.99,26.02,25.98,26.0,17944.0
2020-08-28 13:40:00,26.01,26.07,26.0,26.03,77848.0,26.01,26.07,26.0,26.03,77848.0
2020-08-28 13:50:00,26.03,26.04,26.02,26.02,13016.0,26.03,26.04,26.02,26.02,13016.0
2020-08-28 14:00:00,26.02,26.02,25.99,26.0,33416.0,26.02,26.02,25.99,26.0,33416.0
2020-08-28 14:10:00,26.01,26.02,25.99,26.01,17400.0,26.01,26.02,25.99,26.01,17400.0
2020-08-28 14:20:00,26.0,26.03,25.99,26.01,52572.0,26.0,26.03,25.99,26.01,52572.0
2020-08-28 14:30:00,26.01,26.02,25.98,25.99,20440.0,26.01,26.02,25.98,25.99,20440.0
2020-08-28 14:40:00,25.99,26.02,25.98,26.01,18824.0,25.99,26.02,25.98,26.01,18824.0
2020-08-28 14:50:00,26.01,26.04,26.0,26.01,44200.0,26.01,26.04,26.0,26.01,44200.0
2020-08-28 15:00:00,26.02,26.04,26.0,26.03,26076.0,26.02,26.04,26.0,26.03,26076.0
2020-08-28 15:10:00,26.03,26.06,26.03,26.06,46524.0,26.03,26.06,26.03,26.06,46524.0
2020-08-28 15:20:00,26.06,26.06,26.04,26.05,31652.0,26.06,26.06,26.04,26.05,31652.0
2020-08-28 15:30:00,26.04,26.05,26.0,26.04,69032.0,26.04,26.05,26.0,26.04,69032.0
2020-08-28 15:40:00,26.04,26.04,26.02,26.02,57616.0,26.04,26.04,26.02,26.02,57616.0
2020-08-28 15:50:00,26.01,26.03,25.98,26.02,381572.0,26.01,26.03,25.98,26.02,381572.0
2020-08-31 09:30:00,25.99,26.04,25.81,25.86,164104.0,25.99,26.04,25.81,25.86,164104.0
2020-08-31 09:40:00,25.86,25.91,25.81,25.88,148736.0,25.86,25.91,25.81,25.88,148736.0
2020-08-31 09:50:00,25.88,25.92,25.84,25.85,77708.0,25.88,25.92,25.84,25.85,77708.0
2020-08-31 10:00:00,25.85,25.88,25.82,25.86,234256.0,25.85,25.88,25.82,25.86,234256.0
2020-08-31 10:10:00,25.86,25.95,25.86,25.95,65200.0,25.86,25.95,25.86,25.95,65200.0
2020-08-31 10:20:00,25.96,25.96,25.84,25.86,69624.0,25.96,25.96,25.84,25.86,69624.0
2020-08-31 10:30:00,25.85,25.97,25.85,25.97,45676.0,25.85,25.97,25.85,25.97,45676.0
2020-08-31 10:40:00,25.97,25.98,25.92,25.98,42252.0,25.97,25.98,25.92,25.98,42252.0
2020-08-31 10:50:00,25.96,25.96,25.86,25.86,38444.0,25.96,25.96,25.86,25.86,38444.0
2020-08-31 11:00:00,25.87,25.92,25.87,25.89,48084.0,25.87,25.92,25.87,25.89,48084.0
2020-08-31 11:10:00,25.88,25.92,25.86,25.89,49260.0,25.88,25.92,25.86,25.89,49260.0
2020-08-31 11:20:00,25.89,25.89,25.83,25.86,60424.0,25.89,25.89,25.83,25.86,60424.0
2020-08-31 11:30:00,25.87,25.88,25.85,25.87,29888.0,25.87,25.88,25.85,25.87,29888.0
2020-08-31 11:40:00,25.88,25.93,25.87,25.92,50304.0,25.88,25.93,25.87,25.92,50304.0
2020-08-31 11:50:00,25.92,25.97,25.92,25.94,43556.0,25.92,25.97,25.92,25.94,43556.0
2020-08-31 12:00:00,25.94,26.0,25.94,26.0,47516.0,25.94,26.0,25.94,26.0,47516.0
2020-08-31 12:10:00,26.0,26.0,25.97,25.99,36448.0,26.0,26.0,25.97,25.99,36448.0
2020-08-31 12:20:00,25.98,25.99,25.95,25.98,23652.0,25.98,25.99,25.95,25.98,23652.0
2020-08-31 12:30:00,25.99,26.0,25.97,25.97,24000.0,25.99,26.0,25.97,25.97,24000.0
2020-08-31 12:40:00,25.96,25.97,25.96,25.97,18652.0,25.96,25.97,25.96,25.97,18652.0
2020-08-31 12:50:00,25.95,25.97,25.94,25.94,31632.0,25.95,25.97,25.94,25.94,31632.0
2020-08-31 13:00:00,25.95,25.98,25.95,25.95,33584.0,25.95,25.98,25.95,25.95,33584.0
2020-08-31 13:10:00,25.95,25.97,25.93,25.97,25780.0,25.95,25.97,25.93,25.97,25780.0
2020-08-31 13:20:00,25.96,25.98,25.95,25.97,25544.0,25.96,25.98,25.95,25.97,25544.0
2020-08-31 13:30:00,25.98,26.06,25.98,26.03,46208.0,25.98,26.06,25.98,26.03,46208.0
2020-08-31 13:40:00,26.03,26.06,26.0,26.01,119852.0,26.03,26.06,26.0,26.01,119852.0
2020-08-31 13:50:00,26.0,26.02,25.97,25.98,46068.0,26.0,26.02,25.97,25.98,46068.0
2020-08-31 14:00:00,25.97,25.97,25.95,25.95,24312.0,25.97,25.97,25.95,25.95,24312.0
2020-08-31 14:10:00,25.95,25.97,25.94,25.94,38436.0,25.95,25.97,25.94,25.94,38436.0
2020-08-31 14:20:00,25.94,25.95,25.91,25.91,35372.0,25.94,25.95,25.91,25.91,35372.0
2020-08-31 14:30:00,25.91,25.93,25.88,25.92,44960.0,25.91,25.93,25.88,25.92,44960.0
2020-08-31 14:40:00,25.92,25.93,25.91,25.92,39840.0,25.92,25.93,25.91,25.92,39840.0
2020-08-31 14:50:00,25.91,25.95,25.91,25.95,55796.0,25.91,25.95,25.91,25.95,55796.0
2020-08-31 15:00:00,25.94,25.96,25.92,25.95,59844.0,25.94,25.96,25.92,25.95,59844.0
2020-08-31 15:10:00,25.95,25.96,25.92,25.92,59772.0,25.95,25.96,25.92,25.92,59772.0
2020-08-31 15:20:00,25.92,25.93,25.89,25.93,78676.0,25.92,25.93,25.89,25.93,78676.0
2020-08-31 15:30:00,25.93,25.93,25.9,25.92,81180.0,25.93,25.93,25.9,25.92,81180.0
2020-08-31 15:40:00,25.92,25.96,25.88,25.95,86296.0,25.92,25.96,25.88,25.95,86296.0
2020-08-31 15:50:00,25.95,25.96,25.83,25.84,263536.0,25.95,25.96,25.83,25.84,263536.0
2020-09-01 09:30:00,25.84,25.85,25.75,25.77,140472.0,25.84,25.85,25.75,25.77,140472.0
2020-09-01 09:40:00,25.77,25.9,25.73,25.89,73412.0,25.77,25.9,25.73,25.89,73412.0
2020-09-01 09:50:00,25.9,25.94,25.87,25.92,102492.0,25.9,25.94,25.87,25.92,102492.0
2020-09-01 10:00:00,25.92,25.99,25.91,25.93,90884.0,25.92,25.99,25.91,25.93,90884.0
2020-09-01 10:10:00,25.94,25.96,25.9,25.93,64288.0,25.94,25.96,25.9,25.93,64288.0
2020-09-01 10:20:00,25.93,26.05,25.93,26.05,63484.0,25.93,26.05,25.93,26.05,63484.0
2020-09-01 10:30:00,26.04,26.05,26.0,26.03,165400.0,26.04,26.05,26.0,26.03,165400.0
2020-09-01 10:40:00,26.02,26.03,25.96,25.98,27068.0,26.02,26.03,25.96,25.98,27068.0
2020-09-01 10:50:00,25.97,26.0,25.95,25.95,24224.0,25.97,26.0,25.95,25.95,24224.0
2020-09-01 11:00:00,25.97,25.97,25.91,25.93,39056.0,25.97,25.97,25.91,25.93,39056.0
2020-09-01 11:10:00,25.92,25.97,25.89,25.94,83932.0,25.92,25.97,25.89,25.94,83932.0
2020-09-01 11:20:00,25.94,25.96,25.91,25.92,50860.0,25.94,25.96,25.91,25.92,50860.0
2020-09-01 11:30:00,25.92,25.98,25.91,25.94,65940.0,25.92,25.98,25.91,25.94,65940.0
2020-09-01 11:40:00,25.94,25.96,25.93,25.95,48348.0,25.94,25.96,25.93,25.95,48348.0
2020-09-01 11:50:00,25.95,25.96,25.93,25.95,41796.0,25.95,25.96,25.93,25.95,41796.0
2020-09-01 12:00:00,25.94,25.98,25.94,25.95,95132.0,25.94,25.98,25.94,25.95,95132.0
2020-09-01 12:10:00,25.95,25.96,25.93,25.95,44736.0,25.95,25.96,25.93,25.95,44736.0
2020-09-01 12:20:00,25.95,25.99,25.94,25.99,56856.0,25.95,25.99,25.94,25.99,56856.0
2020-09-01 12:30:00,25.98,26.03,25.98,25.99,157156.0,25.98,26.03,25.98,25.99,157156.0
2020-09-01 12:40:00,26.0,26.01,25.98,25.98,60424.0,26.0,26.01,25.98,25.98,60424.0
2020-09-01 12:50:00,25.99,26.0,25.98,25.98,33144.0,25.99,26.0,25.98,25.98,33144.0
2020-09-01 13:00:00,25.97,26.0,25.97,25.97,35728.0,25.97,26.0,25.97,25.97,35728.0
2020-09-01 13:10:00,25.97,26.0,25.97,26.0,22260.0,25.97,26.0,25.97,26.0,22260.0
2020-09-01 13:20:00,25.99,26.0,25.99,25.99,124148.0,25.99,26.0,25.99,25.99,124148.0
2020-09-01 13:30:00,25.99,25.99,25.96,25.98,36480.0,25.99,25.99,25.96,25.98,36480.0
2020-09-01 13:40:00,25.98,26.0,25.97,25.97,111152.0,25.98,26.0,25.97,25.97,111152.0
2020-09-01 13:50:00,25.97,25.98,25.96,25.96,53772.0,25.97,25.98,25.96,25.96,53772.0
2020-09-01 14:00:00,25.97,25.99,25.96,25.97,63460.0,25.97,25.99,25.96,25.97,63460.0
2020-09-01 14:10:00,25.98,25.99,25.98,25.98,44136.0,25.98,25.99,25.98,25.98,44136.0
2020-09-01 14:20:00,25.99,25.99,25.98,25.99,42480.0,25.99,25.99,25.98,25.99,42480.0
2020-09-01 14:30:00,25.99,26.06,25.99,26.06,62908.0,25.99,26.06,25.99,26.06,62908.0
2020-09-01 14:40:00,26.07,26.07,26.04,26.06,36900.0,26.07,26.07,26.04,26.06,36900.0
2020-09-01 14:50:00,26.07,26.07,26.02,26.04,40420.0,26.07,26.07,26.02,26.04,40420.0
2020-09-01 15:00:00,26.02,26.06,26.02,26.04,38768.0,26.02,26.06,26.02,26.04,38768.0
2020-09-01 15:10:00,26.05,26.06,26.02,26.05,44284.0,26.05,26.06,26.02,26.05,44284.0
2020-09-01 15:20:00,26.05,26.06,26.03,26.04,59848.0,26.05,26.06,26.03,26.04,59848.0
2020-09-01 15:30:00,26.03,26.04,26.0,26.0,89516.0,26.03,26.04,26.0,26.0,89516.0
2020-09-01 15:40:00,26.0,26.02,26.0,26.01,152716.0,26.0,26.02,26.0,26.01,152716.0
2020-09-01 15:50:00,25.99,26.01,25.93,26.0,407100.0,25.99,26.01,25.93,26.0,407100.0
2020-09-02 09:30:00,26.11,26.25,25.96,26.12,143504.0,26.11,26.25,25.96,26.12,143504.0
2020-09-02 09:40:00,26.13,26.18,25.95,26.03,88880.0,26.13,26.18,25.95,26.03,88880.0
2020-09-02 09:50:00,26.03,26.2,25.95,26.19,89072.0,26.03,26.2,25.95,26.19,89072.0
2020-09-02 10:00:00,26.18,26.2,25.92,25.99,57516.0,26.18,26.2,25.92,25.99,57516.0
2020-09-02 10:10:00,25.99,26.03,25.98,26.01,72084.0,25.99,26.03,25.98,26.01,72084.0
2020-09-02 10:20:00,26.02,26.1,26.0,26.07,69840.0,26.02,26.1,26.0,26.07,69840.0
2020-09-02 10:30:00,26.09,26.09,25.99,26.0,42176.0,26.09,26.09,25.99,26.0,42176.0
2020-09-02 10:40:00,26.0,26.11,26.0,26.08,90208.0,26.0,26.11,26.0,26.08,90208.0
2020-09-02 10:50:00,26.08,26.14,26.08,26.1,42208.0,26.08,26.14,26.08,26.1,42208.0
2020-09-02 11:00:00,26.11,26.13,26.04,26.04,50152.0,26.11,26.13,26.04,26.04,50152.0
2020-09-02 11:10:00,26.04,26.12,26.0,26.07,58068.0,26.04,26.12,26.0,26.07,58068.0
2020-09-02 11:20:00,26.07,26.18,26.07,26.18,28356.0,26.07,26.18,26.07,26.18,28356.0
2020-09-02 11:30:00,26.18,26.2,26.09,26.09,54120.0,26.18,26.2,26.09,26.09,54120.0
2020-09-02 11:40:00,26.1,26.13,26.02,26.07,73492.0,26.1,26.13,26.02,26.07,73492.0
2020-09-02 11:50:00,26.08,26.17,26.07,26.14,58920.0,26.08,26.17,26.07,26.14,58920.0
2020-09-02 12:00:00,26.13,26.15,26.07,26.07,34340.0,26.13,26.15,26.07,26.07,34340.0
2020-09-02 12:10:00,26.06,26.11,26.03,26.09,49968.0,26.06,26.11,26.03,26.09,49968.0
2020-09-02 12:20:00,26.08,26.08,26.0,26.06,110636.0,26.08,26.08,26.0,26.06,110636.0
2020-09-02 12:30:00,26.06,26.09,26.05,26.07,66748.0,26.06,26.09,26.05,26.07,66748.0
2020-09-02 12:40:00,26.07,26.11,26.07,26.09,54208.0,26.07,26.11,26.07,26.09,54208.0
2020-09-02 12:50:00,26.08,26.09,26.05,26.05,49936.0,26.08,26.09,26.05,26.05,49936.0
2020-09-02 13:00:00,26.05,26.09,26.02,26.07,182268.0,26.05,26.09,26.02,26.07,182268.0
2020-09-02 13:10:00,26.09,26.13,26.09,26.11,56832.0,26.09,26.13,26.09,26.11,56832.0
2020-09-02 13:20:00,26.11,26.13,26.1,26.1,61648.0,26.11,26.13,26.1,26.1,61648.0
2020-09-02 13:30:00,26.11,26.14,26.11,26.13,79360.0,26.11,26.14,26.11,26.13,79360.0
2020-09-02 13:40:00,26.14,26.17,26.13,26.16,80848.0,26.14,26.17,26.13,26.16,80848.0
2020-09-02 13:50:00,26.16,26.19,26.12,26.14,158248.0,26.16,26.19,26.12,26.14,158248.0
2020-09-02 14:00:00,26.14,26.14,26.02,26.05,262732.0,26.14,26.14,26.02,26.05,262732.0
2020-09-02 14:10:00,26.06,26.1,26.02,26.06,189096.0,26.06,26.1,26.02,26.06,189096.0
2020-09-02 14:20:00,26.06,26.1,26.04,26.07,144968.0,26.06,26.1,26.04,26.07,144968.0
2020-09-02 14:30:00,26.08,26.21,26.06,26.13,159580.0,26.08,26.21,26.06,26.13,159580.0
2020-09-02 14:40:00,26.14,26.14,26.07,26.07,126828.0,26.14,26.14,26.07,26.07,126828.0
2020-09-02 14:50:00,26.07,26.14,26.04,26.07,106884.0,26.07,26.14,26.04,26.07,106884.0
2020-09-02 15:00:00,26.07,26.08,26.04,26.06,128724.0,26.07,26.08,26.04,26.06,128724.0
2020-09-02 15:10:00,26.06,26.13,26.05,26.07,328400.0,26.06,26.13,26.05,26.07,328400.0
2020-09-02 15:20:00,26.08,26.12,26.05,26.05,235664.0,26.08,26.12,26.05,26.05,235664.0
2020-09-02 15:30:00,26.04,26.16,26.04,26.11,198192.0,26.04,26.16,26.04,26.11,198192.0
2020-09-02 15:40:00,26.12,26.22,26.11,26.21,212624.0,26.12,26.22,26.11,26.21,212624.0
2020-09-02 15:50:00,26.21,26.26,26.17,26.18,399128.0,26.21,26.26,26.17,26.18,399128.0
2020-09-03 09:30:00,27.17,27.5,26.43,26.43,644560.0,27.17,27.5,26.43,26.43,644560.0
2020-09-03 09:40:00,26.44,26.44,25.93,26.13,468508.0,26.44,26.44,25.93,26.13,468508.0
2020-09-03 09:50:00,26.13,26.18,25.93,26.0,218732.0,26.13,26.18,25.93,26.0,218732.0
2020-09-03 10:00:00,26.01,26.07,25.72,25.91,159688.0,26.01,26.07,25.72,25.91,159688.0
2020-09-03 10:10:00,25.89,25.97,25.72,25.76,127224.0,25.89,25.97,25.72,25.76,127224.0
2020-09-03 10:20:00,25.78,25.92,25.75,25.89,101012.0,25.78,25.92,25.75,25.89,101012.0
2020-09-03 10:30:00,25.87,26.04,25.8,25.82,100360.0,25.87,26.04,25.8,25.82,100360.0
2020-09-03 10:40:00,25.82,25.93,25.61,25.66,156556.0,25.82,25.93,25.61,25.66,156556.0
2020-09-03 10:50:00,25.7,25.84,25.66,25.78,148048.0,25.7,25.84,25.66,25.78,148048.0
2020-09-03 11:00:00,25.81,25.81,25.47,25.49,150816.0,25.81,25.81,25.47,25.49,150816.0
2020-09-03 11:10:00,25.53,25.71,25.32,25.32,237852.0,25.53,25.71,25.32,25.32,237852.0
2020-09-03 11:20:00,25.34,25.56,25.34,25.46,119292.0,25.34,25.56,25.34,25.46,119292.0
2020-09-03 11:30:00,25.47,25.57,25.41,25.54,107156.0,25.47,25.57,25.41,25.54,107156.0
2020-09-03 11:40:00,25.53,25.59,25.43,25.45,250924.0,25.53,25.59,25.43,25.45,250924.0
2020-09-03 11:50:00,25.45,25.67,25.45,25.57,141128.0,25.45,25.67,25.45,25.57,141128.0
2020-09-03 12:00:00,25.57,25.62,25.48,25.57,365068.0,25.57,25.62,25.48,25.57,365068.0
2020-09-03 12:10:00,25.58,25.72,25.58,25.7,98796.0,25.58,25.72,25.58,25.7,98796.0
2020-09-03 12:20:00,25.7,25.74,25.67,25.68,128444.0,25.7,25.74,25.67,25.68,128444.0
2020-09-03 12:30:00,25.68,25.78,25.66,25.68,186252.0,25.68,25.78,25.66,25.68,186252.0
2020-09-03 12:40:00,25.7,25.71,25.65,25.66,114620.0,25.7,25.71,25.65,25.66,114620.0
2020-09-03 12:50:00,25.66,25.69,25.61,25.63,110672.0,25.66,25.69,25.61,25.63,110672.0
2020-09-03 13:00:00,25.62,25.68,25.57,25.68,98772.0,25.62,25.68,25.57,25.68,98772.0
2020-09-03 13:10:00,25.66,25.76,25.65,25.71,195108.0,25.66,25.76,25.65,25.71,195108.0
2020-09-03 13:20:00,25.72,25.79,25.7,25.78,127296.0,25.72,25.79,25.7,25.78,127296.0
2020-09-03 13:30:00,25.77,25.77,25.7,25.71,202640.0,25.77,25.77,25.7,25.71,202640.0
2020-09-03 13:40:00,25.72,25.74,25.67,25.67,101708.0,25.72,25.74,25.67,25.67,101708.0
2020-09-03 13:50:00,25.68,25.76,25.65,25.73,98336.0,25.68,25.76,25.65,25.73,98336.0
2020-09-03 14:00:00,25.72,25.8,25.7,25.76,115784.0,25.72,25.8,25.7,25.76,115784.0
2020-09-03 14:10:00,25.76,25.96,25.72,25.76,195420.0,25.76,25.96,25.72,25.76,195420.0
2020-09-03 14:20:00,25.78,25.83,25.73,25.79,136408.0,25.78,25.83,25.73,25.79,136408.0
2020-09-03 14:30:00,25.79,25.9,25.77,25.87,155944.0,25.79,25.9,25.77,25.87,155944.0
2020-09-03 14:40:00,25.86,25.86,25.72,25.74,90432.0,25.86,25.86,25.72,25.74,90432.0
2020-09-03 14:50:00,25.75,25.77,25.68,25.68,113300.0,25.75,25.77,25.68,25.68,113300.0
2020-09-03 15:00:00,25.7,25.71,25.63,25.69,146968.0,25.7,25.71,25.63,25.69,146968.0
2020-09-03 15:10:00,25.7,25.75,25.67,25.68,149384.0,25.7,25.75,25.67,25.68,149384.0
2020-09-03 15:20:00,25.68,25.68,25.6,25.61,160112.0,25.68,25.68,25.6,25.61,160112.0
2020-09-03 15:30:00,25.61,25.68,25.55,25.64,191548.0,25.61,25.68,25.55,25.64,191548.0
2020-09-03 15:40:00,25.64,25.74,25.63,25.64,210480.0,25.64,25.74,25.63,25.64,210480.0
2020-09-03 15:50:00,25.63,25.75,25.59,25.74,691364.0,25.63,25.75,25.59,25.74,691364.0
2020-09-04 09:30:00,26.17,26.29,26.08,26.16,200916.0,26.17,26.29,26.08,26.16,200916.0
2020-09-04 09:40:00,26.14,26.27,26.08,26.2,138408.0,26.14,26.27,26.08,26.2,138408.0
2020-09-04 09:50:00,26.2,26.29,26.14,26.25,146400.0,26.2,26.29,26.14,26.25,146400.0
2020-09-04 10:00:00,26.26,26.43,26.23,26.3,127728.0,26.26,26.43,26.23,26.3,127728.0
2020-09-04 10:10:00,26.26,26.27,26.0,26.0,145864.0,26.26,26.27,26.0,26.0,145864.0
2020-09-04 10:20:00,25.99,26.07,25.93,25.93,307936.0,25.99,26.07,25.93,25.93,307936.0
2020-09-04 10:30:00,25.96,26.01,25.74,25.92,147200.0,25.96,26.01,25.74,25.92,147200.0
2020-09-04 10:40:00,25.89,25.96,25.66,25.93,251384.0,25.89,25.96,25.66,25.93,251384.0
2020-09-04 10:50:00,25.91,26.04,25.84,26.01,168344.0,25.91,26.04,25.84,26.01,168344.0
2020-09-04 11:00:00,26.02,26.04,25.9,25.92,103100.0,26.02,26.04,25.9,25.92,103100.0
2020-09-04 11:10:00,25.94,26.02,25.88,25.96,68584.0,25.94,26.02,25.88,25.96,68584.0
2020-09-04 11:20:00,25.95,25.95,25.83,25.91,232540.0,25.95,25.95,25.83,25.91,232540.0
2020-09-04 11:30:00,25.92,26.0,25.89,25.92,215108.0,25.92,26.0,25.89,25.92,215108.0
2020-09-04 11:40:00,25.92,25.92,25.78,25.86,210360.0,25.92,25.92,25.78,25.86,210360.0
2020-09-04 11:50:00,25.85,25.92,25.81,25.9,150796.0,25.85,25.92,25.81,25.9,150796.0
2020-09-04 12:00:00,25.91,25.92,25.8,25.81,225720.0,25.91,25.92,25.8,25.81,225720.0
2020-09-04 12:10:00,25.82,25.86,25.72,25.75,293440.0,25.82,25.86,25.72,25.75,293440.0
2020-09-04 12:20:00,25.74,25.82,25.72,25.78,101400.0,25.74,25.82,25.72,25.78,101400.0
2020-09-04 12:30:00,25.78,25.81,25.73,25.79,235300.0,25.78,25.81,25.73,25.79,235300.0
2020-09-04 12:40:00,25.8,25.84,25.71,25.71,110312.0,25.8,25.84,25.71,25.71,110312.0
2020-09-04 12:50:00,25.72,25.79,25.7,25.76,178740.0,25.72,25.79,25.7,25.76,178740.0
2020-09-04 13:00:00,25.76,25.77,25.7,25.71,160148.0,25.76,25.77,25.7,25.71,160148.0
2020-09-04 13:10:00,25.73,25.77,25.67,25.68,86296.0,25.73,25.77,25.67,25.68,86296.0
2020-09-04 13:20:00,25.69,25.76,25.68,25.71,103952.0,25.69,25.76,25.68,25.71,103952.0
2020-09-04 13:30:00,25.68,25.72,25.58,25.71,175524.0,25.68,25.72,25.58,25.71,175524.0
2020-09-04 13:40:00,25.72,25.74,25.61,25.72,285940.0,25.72,25.74,25.61,25.72,285940.0
2020-09-04 13:50:00,25.71,25.78,25.66,25.71,223168.0,25.71,25.78,25.66,25.71,223168.0
2020-09-04 14:00:00,25.7,25.76,25.67,25.74,423492.0,25.7,25.76,25.67,25.74,423492.0
2020-09-04 14:10:00,25.75,25.82,25.7,25.79,189420.0,25.75,25.82,25.7,25.79,189420.0
2020-09-04 14:20:00,25.79,25.84,25.77,25.79,365020.0,25.79,25.84,25.77,25.79,365020.0
2020-09-04 14:30:00,25.78,25.89,25.75,25.89,132500.0,25.78,25.89,25.75,25.89,132500.0
2020-09-04 14:40:00,25.89,26.01,25.88,25.96,150860.0,25.89,26.01,25.88,25.96,150860.0
2020-09-04 14:50:00,25.96,26.04,25.96,26.03,391324.0,25.96,26.04,25.96,26.03,391324.0
2020-09-04 15:00:00,26.04,26.07,26.02,26.03,130548.0,26.04,26.07,26.02,26.03,130548.0
2020-09-04 15:10:00,26.01,26.06,25.95,25.98,113608.0,26.01,26.06,25.95,25.98,113608.0
2020-09-04 15:20:00,25.98,26.06,25.98,26.02,98204.0,25.98,26.06,25.98,26.02,98204.0
2020-09-04 15:30:00,26.02,26.02,25.89,25.92,158896.0,26.02,26.02,25.89,25.92,158896.0
2020-09-04 15:40:00,25.93,26.0,25.89,25.92,416744.0,25.93,26.0,25.89,25.92,416744.0
2020-09-04 15:50:00,25.9,25.94,25.85,25.87,569368.0,25.9,25.94,25.85,25.87,569368.0
2020-09-08 09:30:00,25.5,25.63,25.38,25.51,150916.0,25.5,25.63,25.38,25.51,150916.0
2020-09-08 09:40:00,25.5,25.5,25.29,25.38,131340.0,25.5,25.5,25.29,25.38,131340.0
2020-09-08 09:50:00,25.38,25.61,25.38,25.59,116996.0,25.38,25.61,25.38,25.59,116996.0
2020-09-08 10:00:00,25.59,25.63,25.38,25.49,193888.0,25.59,25.63,25.38,25.49,193888.0
2020-09-08 10:10:00,25.49,25.69,25.47,25.64,386692.0,25.49,25.69,25.47,25.64,386692.0
2020-09-08 10:20:00,25.65,25.77,25.61,25.77,496572.0,25.65,25.77,25.61,25.77,496572.0
2020-09-08 10:30:00,25.78,25.82,25.66,25.77,124500.0,25.78,25.82,25.66,25.77,124500.0
2020-09-08 10:40:00,25.75,25.75,25.61,25.65,69972.0,25.75,25.75,25.61,25.65,69972.0
2020-09-08 10:50:00,25.64,25.76,25.63,25.71,48368.0,25.64,25.76,25.63,25.71,48368.0
2020-09-08 11:00:00,25.71,25.78,25.64,25.75,72688.0,25.71,25.78,25.64,25.75,72688.0
2020-09-08 11:10:00,25.77,25.8,25.7,25.72,98652.0,25.77,25.8,25.7,25.72,98652.0
2020-09-08 11:20:00,25.73,25.74,25.65,25.69,50884.0,25.73,25.74,25.65,25.69,50884.0
2020-09-08 11:30:00,25.68,25.7,25.55,25.57,72832.0,25.68,25.7,25.55,25.57,72832.0
2020-09-08 11:40:00,25.56,25.6,25.52,25.55,67540.0,25.56,25.6,25.52,25.55,67540.0
2020-09-08 11:50:00,25.56,25.67,25.53,25.64,77184.0,25.56,25.67,25.53,25.64,77184.0
2020-09-08 12:00:00,25.63,25.67,25.62,25.65,66244.0,25.63,25.67,25.62,25.65,66244.0
2020-09-08 12:10:00,25.66,25.68,25.59,25.6,70884.0,25.66,25.68,25.59,25.6,70884.0
2020-09-08 12:20:00,25.59,25.67,25.59,25.62,132140.0,25.59,25.67,25.59,25.62,132140.0
2020-09-08 12:30:00,25.62,25.68,25.6,25.65,54396.0,25.62,25.68,25.6,25.65,54396.0
2020-09-08 12:40:00,25.66,25.7,25.61,25.7,48436.0,25.66,25.7,25.61,25.7,48436.0
2020-09-08 12:50:00,25.7,25.73,25.68,25.71,52240.0,25.7,25.73,25.68,25.71,52240.0
2020-09-08 13:00:00,25.71,25.71,25.65,25.65,53112.0,25.71,25.71,25.65,25.65,53112.0
2020-09-08 13:10:00,25.64,25.74,25.64,25.74,38720.0,25.64,25.74,25.64,25.74,38720.0
2020-09-08 13:20:00,25.74,25.75,25.72,25.72,227568.0,25.74,25.75,25.72,25.72,227568.0
2020-09-08 13:30:00,25.72,25.8,25.68,25.79,71976.0,25.72,25.8,25.68,25.79,71976.0
2020-09-08 13:40:00,25.78,25.8,25.77,25.79,39736.0,25.78,25.8,25.77,25.79,39736.0
2020-09-08 13:50:00,25.8,25.81,25.71,25.72,130460.0,25.8,25.81,25.71,25.72,130460.0
2020-09-08 14:00:00,25.73,25.76,25.7,25.7,74104.0,25.73,25.76,25.7,25.7,74104.0
2020-09-08 14:10:00,25.7,25.72,25.61,25.63,50608.0,25.7,25.72,25.61,25.63,50608.0
2020-09-08 14:20:00,25.64,25.65,25.59,25.59,61600.0,25.64,25.65,25.59,25.59,61600.0
2020-09-08 14:30:00,25.59,25.61,25.55,25.58,136684.0,25.59,25.61,25.55,25.58,136684.0
2020-09-08 14:40:00,25.58,25.59,25.49,25.54,83904.0,25.58,25.59,25.49,25.54,83904.0
2020-09-08 14:50:00,25.53,25.6,25.47,25.59,55040.0,25.53,25.6,25.47,25.59,55040.0
2020-09-08 15:00:00,25.59,25.59,25.46,25.49,74368.0,25.59,25.59,25.46,25.49,74368.0
2020-09-08 15:10:00,25.48,25.56,25.48,25.52,59028.0,25.48,25.56,25.48,25.52,59028.0
2020-09-08 15:20:00,25.53,25.58,25.51,25.58,75980.0,25.53,25.58,25.51,25.58,75980.0
2020-09-08 15:30:00,25.58,25.63,25.56,25.56,64972.0,25.58,25.63,25.56,25.56,64972.0
2020-09-08 15:40:00,25.57,25.57,25.39,25.5,139232.0,25.57,25.57,25.39,25.5,139232.0
2020-09-08 15:50:00,25.48,25.48,25.35,25.41,407160.0,25.48,25.48,25.35,25.41,407160.0
2020-09-09 09:30:00,25.5,25.58,25.41,25.45,124076.0,25.5,25.58,25.41,25.45,124076.0
2020-09-09 09:40:00,25.44,25.51,25.41,25.41,49884.0,25.44,25.51,25.41,25.41,49884.0
2020-09-09 09:50:00,25.39,25.45,25.33,25.43,55372.0,25.39,25.45,25.33,25.43,55372.0
2020-09-09 10:00:00,25.5,25.52,25.43,25.43,58672.0,25.5,25.52,25.43,25.43,58672.0
2020-09-09 10:10:00,25.45,25.51,25.43,25.5,115028.0,25.45,25.51,25.43,25.5,115028.0
2020-09-09 10:20:00,25.48,25.56,25.46,25.53,122792.0,25.48,25.56,25.46,25.53,122792.0
2020-09-09 10:30:00,25.53,25.59,25.5,25.55,59020.0,25.53,25.59,25.5,25.55,59020.0
2020-09-09 10:40:00,25.54,25.56,25.49,25.5,56380.0,25.54,25.56,25.49,25.5,56380.0
2020-09-09 10:50:00,25.51,25.54,25.48,25.52,79392.0,25.51,25.54,25.48,25.52,79392.0
2020-09-09 11:00:00,25.52,25.6,25.52,25.53,65288.0,25.52,25.6,25.52,25.53,65288.0
2020-09-09 11:10:00,25.52,25.56,25.5,25.53,30112.0,25.52,25.56,25.5,25.53,30112.0
2020-09-09 11:20:00,25.53,25.63,25.53,25.61,120716.0,25.53,25.63,25.53,25.61,120716.0
2020-09-09 11:30:00,25.62,25.66,25.59,25.62,146456.0,25.62,25.66,25.59,25.62,146456.0
2020-09-09 11:40:00,25.62,25.65,25.6,25.63,118704.0,25.62,25.65,25.6,25.63,118704.0
2020-09-09 11:50:00,25.63,25.63,25.49,25.57,434960.0,25.63,25.63,25.49,25.57,434960.0
2020-09-09 12:00:00,25.57,25.62,25.57,25.61,95108.0,25.57,25.62,25.57,25.61,95108.0
2020-09-09 12:10:00,25.62,25.63,25.57,25.58,121276.0,25.62,25.63,25.57,25.58,121276.0
2020-09-09 12:20:00,25.58,25.6,25.57,25.59,74556.0,25.58,25.6,25.57,25.59,74556.0
2020-09-09 12:30:00,25.59,25.68,25.58,25.68,119288.0,25.59,25.68,25.58,25.68,119288.0
2020-09-09 12:40:00,25.68,25.8,25.68,25.73,96404.0,25.68,25.8,25.68,25.73,96404.0
2020-09-09 12:50:00,25.73,25.77,25.71,25.73,61900.0,25.73,25.77,25.71,25.73,61900.0
2020-09-09 13:00:00,25.74,25.79,25.72,25.78,193080.0,25.74,25.79,25.72,25.78,193080.0
2020-09-09 13:10:00,25.78,25.82,25.77,25.78,57632.0,25.78,25.82,25.77,25.78,57632.0
2020-09-09 13:20:00,25.79,25.8,25.75,25.76,93972.0,25.79,25.8,25.75,25.76,93972.0
2020-09-09 13:30:00,25.76,25.8,25.74,25.76,119680.0,25.76,25.8,25.74,25.76,119680.0
2020-09-09 13:40:00,25.76,25.77,25.69,25.75,88332.0,25.76,25.77,25.69,25.75,88332.0
2020-09-09 13:50:00,25.74,25.78,25.72,25.73,39624.0,25.74,25.78,25.72,25.73,39624.0
2020-09-09 14:00:00,25.73,25.76,25.72,25.76,75208.0,25.73,25.76,25.72,25.76,75208.0
2020-09-09 14:10:00,25.77,25.77,25.72,25.76,44020.0,25.77,25.77,25.72,25.76,44020.0
2020-09-09 14:20:00,25.76,25.79,25.73,25.75,42648.0,25.76,25.79,25.73,25.75,42648.0
2020-09-09 14:30:00,25.76,25.86,25.76,25.85,49344.0,25.76,25.86,25.76,25.85,49344.0
2020-09-09 14:40:00,25.85,25.88,25.81,25.84,47172.0,25.85,25.88,25.81,25.84,47172.0
2020-09-09 14:50:00,25.85,25.85,25.82,25.83,37000.0,25.85,25.85,25.82,25.83,37000.0
2020-09-09 15:00:00,25.84,25.88,25.82,25.83,93268.0,25.84,25.88,25.82,25.83,93268.0
2020-09-09 15:10:00,25.83,25.86,25.81,25.86,141024.0,25.83,25.86,25.81,25.86,141024.0
2020-09-09 15:20:00,25.86,25.88,25.84,25.85,79796.0,25.86,25.88,25.84,25.85,79796.0
2020-09-09 15:30:00,25.86,25.89,25.81,25.81,193656.0,25.86,25.89,25.81,25.81,193656.0
2020-09-09 15:40:00,25.81,25.84,25.79,25.82,78032.0,25.81,25.84,25.79,25.82,78032.0
2020-09-09 15:50:00,25.8,25.86,25.74,25.75,485304.0,25.8,25.86,25.74,25.75,485304.0
2020-09-10 09:30:00,25.78,25.93,25.78,25.93,97432.0,25.78,25.93,25.78,25.93,97432.0
2020-09-10 09:40:00,25.98,26.0,25.88,25.9,51408.0,25.98,26.0,25.88,25.9,51408.0
2020-09-10 09:50:00,25.9,26.03,25.88,25.92,42620.0,25.9,26.03,25.88,25.92,42620.0
2020-09-10 10:00:00,25.92,26.05,25.91,26.05,142788.0,25.92,26.05,25.91,26.05,142788.0
2020-09-10 10:10:00,26.05,26.12,26.03,26.11,37372.0,26.05,26.12,26.03,26.11,37372.0
2020-09-10 10:20:00,26.09,26.11,26.02,26.03,52120.0,26.09,26.11,26.02,26.03,52120.0
2020-09-10 10:30:00,26.04,26.14,26.01,26.07,290824.0,26.04,26.14,26.01,26.07,290824.0
2020-09-10 10:40:00,26.07,26.08,25.93,25.98,95472.0,26.07,26.08,25.93,25.98,95472.0
2020-09-10 10:50:00,25.98,26.04,25.86,25.87,102860.0,25.98,26.04,25.86,25.87,102860.0
2020-09-10 11:00:00,25.86,25.9,25.83,25.85,157668.0,25.86,25.9,25.83,25.85,157668.0
2020-09-10 11:10:00,25.85,26.02,25.85,25.96,138796.0,25.85,26.02,25.85,25.96,138796.0
2020-09-10 11:20:00,25.99,26.06,25.98,26.0,135460.0,25.99,26.06,25.98,26.0,135460.0
2020-09-10 11:30:00,26.0,26.1,26.0,26.01,89744.0,26.0,26.1,26.0,26.01,89744.0
2020-09-10 11:40:00,26.01,26.08,26.01,26.08,134800.0,26.01,26.08,26.01,26.08,134800.0
2020-09-10 11:50:00,26.08,26.09,25.95,25.97,165772.0,26.08,26.09,25.95,25.97,165772.0
2020-09-10 12:00:00,25.98,26.03,25.92,25.95,32568.0,25.98,26.03,25.92,25.95,32568.0
2020-09-10 12:10:00,25.95,25.99,25.92,25.96,25020.0,25.95,25.99,25.92,25.96,25020.0
2020-09-10 12:20:00,25.95,25.96,25.88,25.91,40496.0,25.95,25.96,25.88,25.91,40496.0
2020-09-10 12:30:00,25.91,25.97,25.84,25.85,81552.0,25.91,25.97,25.84,25.85,81552.0
2020-09-10 12:40:00,25.84,25.89,25.83,25.88,77488.0,25.84,25.89,25.83,25.88,77488.0
2020-09-10 12:50:00,25.9,25.99,25.9,25.98,70876.0,25.9,25.99,25.9,25.98,70876.0
2020-09-10 13:00:00,25.99,26.01,25.95,25.99,49916.0,25.99,26.01,25.95,25.99,49916.0
2020-09-10 13:10:00,26.0,26.02,25.97,26.02,27748.0,26.0,26.02,25.97,26.02,27748.0
2020-09-10 13:20:00,26.02,26.03,25.92,25.92,40820.0,26.02,26.03,25.92,25.92,40820.0
2020-09-10 13:30:00,25.93,26.0,25.93,25.94,40508.0,25.93,26.0,25.93,25.94,40508.0
2020-09-10 13:40:00,25.93,25.96,25.91,25.92,24020.0,25.93,25.96,25.91,25.92,24020.0
2020-09-10 13:50:00,25.93,25.96,25.88,25.9,25324.0,25.93,25.96,25.88,25.9,25324.0
2020-09-10 14:00:00,25.89,25.95,25.89,25.9,58316.0,25.89,25.95,25.89,25.9,58316.0
2020-09-10 14:10:00,25.9,25.91,25.75,25.78,94300.0,25.9,25.91,25.75,25.78,94300.0
2020-09-10 14:20:00,25.77,25.79,25.55,25.55,175164.0,25.77,25.79,25.55,25.55,175164.0
2020-09-10 14:30:00,25.57,25.65,25.5,25.64,103872.0,25.57,25.65,25.5,25.64,103872.0
2020-09-10 14:40:00,25.63,25.7,25.58,25.69,58552.0,25.63,25.7,25.58,25.69,58552.0
2020-09-10 14:50:00,25.69,25.72,25.61,25.71,31144.0,25.69,25.72,25.61,25.71,31144.0
2020-09-10 15:00:00,25.7,25.7,25.53,25.56,93724.0,25.7,25.7,25.53,25.56,93724.0
2020-09-10 15:10:00,25.54,25.54,25.39,25.4,174464.0,25.54,25.54,25.39,25.4,174464.0
2020-09-10 15:20:00,25.41,25.5,25.39,25.49,153956.0,25.41,25.5,25.39,25.49,153956.0
2020-09-10 15:30:00,25.48,25.54,25.44,25.52,117964.0,25.48,25.54,25.44,25.52,117964.0
2020-09-10 15:40:00,25.51,25.58,25.45,25.48,156936.0,25.51,25.58,25.45,25.48,156936.0
2020-09-10 15:50:00,25.47,25.58,25.43,25.5,243716.0,25.47,25.58,25.43,25.5,243716.0
2020-09-11 09:30:00,25.54,25.58,25.44,25.5,72308.0,25.54,25.58,25.44,25.5,72308.0
2020-09-11 09:40:00,25.48,25.56,25.43,25.56,37948.0,25.48,25.56,25.43,25.56,37948.0
2020-09-11 09:50:00,25.57,25.6,25.39,25.41,35960.0,25.57,25.6,25.39,25.41,35960.0
2020-09-11 10:00:00,25.43,25.49,25.38,25.45,24316.0,25.43,25.49,25.38,25.45,24316.0
2020-09-11 10:10:00,25.42,25.52,25.39,25.52,28876.0,25.42,25.52,25.39,25.52,28876.0
2020-09-11 10:20:00,25.52,25.59,25.5,25.56,106760.0,25.52,25.59,25.5,25.56,106760.0
2020-09-11 10:30:00,25.54,25.57,25.51,25.54,18616.0,25.54,25.57,25.51,25.54,18616.0
2020-09-11 10:40:00,25.56,25.63,25.55,25.63,46076.0,25.56,25.63,25.55,25.63,46076.0
2020-09-11 10:50:00,25.62,25.63,25.59,25.6,63632.0,25.62,25.63,25.59,25.6,63632.0
2020-09-11 11:00:00,25.62,25.75,25.62,25.75,32868.0,25.62,25.75,25.62,25.75,32868.0
2020-09-11 11:10:00,25.74,25.75,25.67,25.72,70364.0,25.74,25.75,25.67,25.72,70364.0
2020-09-11 11:20:00,25.72,25.72,25.61,25.66,55104.0,25.72,25.72,25.61,25.66,55104.0
2020-09-11 11:30:00,25.65,25.65,25.55,25.58,32980.0,25.65,25.65,25.55,25.58,32980.0
2020-09-11 11:40:00,25.61,25.61,25.58,25.59,36128.0,25.61,25.61,25.58,25.59,36128.0
2020-09-11 11:50:00,25.58,25.61,25.53,25.53,27928.0,25.58,25.61,25.53,25.53,27928.0
2020-09-11 12:00:00,25.52,25.57,25.49,25.56,49732.0,25.52,25.57,25.49,25.56,49732.0
2020-09-11 12:10:00,25.57,25.64,25.54,25.61,119260.0,25.57,25.64,25.54,25.61,119260.0
2020-09-11 12:20:00,25.61,25.61,25.54,25.54,147856.0,25.61,25.61,25.54,25.54,147856.0
2020-09-11 12:30:00,25.51,25.51,25.4,25.43,68352.0,25.51,25.51,25.4,25.43,68352.0
2020-09-11 12:40:00,25.42,25.42,25.36,25.39,31204.0,25.42,25.42,25.36,25.39,31204.0
2020-09-11 12:50:00,25.4,25.43,25.32,25.33,46692.0,25.4,25.43,25.32,25.33,46692.0
2020-09-11 13:00:00,25.33,25.36,25.28,25.3,42168.0,25.33,25.36,25.28,25.3,42168.0
2020-09-11 13:10:00,25.29,25.3,25.16,25.22,141116.0,25.29,25.3,25.16,25.22,141116.0
2020-09-11 13:20:00,25.25,25.27,25.2,25.2,77276.0,25.25,25.27,25.2,25.2,77276.0
2020-09-11 13:30:00,25.2,25.22,25.14,25.21,65004.0,25.2,25.22,25.14,25.21,65004.0
2020-09-11 13:40:00,25.22,25.29,25.21,25.28,68404.0,25.22,25.29,25.21,25.28,68404.0
2020-09-11 13:50:00,25.27,25.31,25.18,25.19,30776.0,25.27,25.31,25.18,25.19,30776.0
2020-09-11 14:00:00,25.2,25.28,25.13,25.27,64320.0,25.2,25.28,25.13,25.27,64320.0
2020-09-11 14:10:00,25.27,25.33,25.25,25.25,72108.0,25.27,25.33,25.25,25.25,72108.0
2020-09-11 14:20:00,25.25,25.3,25.23,25.27,38380.0,25.25,25.3,25.23,25.27,38380.0
2020-09-11 14:30:00,25.27,25.39,25.27,25.39,32792.0,25.27,25.39,25.27,25.39,32792.0
2020-09-11 14:40:00,25.39,25.43,25.36,25.37,91024.0,25.39,25.43,25.36,25.37,91024.0
2020-09-11 14:50:00,25.39,25.45,25.38,25.42,41520.0,25.39,25.45,25.38,25.42,41520.0
2020-09-11 15:00:00,25.41,25.43,25.3,25.31,43032.0,25.41,25.43,25.3,25.31,43032.0
2020-09-11 15:10:00,25.31,25.41,25.29,25.41,38192.0,25.31,25.41,25.29,25.41,38192.0
2020-09-11 15:20:00,25.42,25.5,25.41,25.48,39488.0,25.42,25.5,25.41,25.48,39488.0
2020-09-11 15:30:00,25.48,25.51,25.44,25.45,52276.0,25.48,25.51,25.44,25.45,52276.0
2020-09-11 15:40:00,25.45,25.48,25.43,25.47,65396.0,25.45,25.48,25.43,25.47,65396.0
2020-09-11 15:50:00,25.46,25.51,25.42,25.5,242484.0,25.46,25.51,25.42,25.5,242484.0
2020-09-14 09:30:00,25.75,25.8,25.65,25.79,78440.0,25.75,25.8,25.65,25.79,78440.0
2020-09-14 09:40:00,25.78,25.95,25.77,25.95,51556.0,25.78,25.95,25.77,25.95,51556.0
2020-09-14 09:50:00,25.95,25.98,25.92,25.93,25896.0,25.95,25.98,25.92,25.93,25896.0
2020-09-14 10:00:00,25.94,26.0,25.92,25.96,25520.0,25.94,26.0,25.92,25.96,25520.0
2020-09-14 10:10:00,25.96,25.96,25.9,25.91,47164.0,25.96,25.96,25.9,25.91,47164.0
2020-09-14 10:20:00,25.92,25.94,25.89,25.91,38144.0,25.92,25.94,25.89,25.91,38144.0
2020-09-14 10:30:00,25.91,25.95,25.87,25.89,40416.0,25.91,25.95,25.87,25.89,40416.0
2020-09-14 10:40:00,25.91,25.91,25.87,25.9,41244.0,25.91,25.91,25.87,25.9,41244.0
2020-09-14 10:50:00,25.91,25.91,25.86,25.87,42200.0,25.91,25.91,25.86,25.87,42200.0
2020-09-14 11:00:00,25.87,25.95,25.86,25.94,67912.0,25.87,25.95,25.86,25.94,67912.0
2020-09-14 11:10:00,25.95,25.95,25.9,25.91,45840.0,25.95,25.95,25.9,25.91,45840.0
2020-09-14 11:20:00,25.92,25.95,25.91,25.95,41000.0,25.92,25.95,25.91,25.95,41000.0
2020-09-14 11:30:00,25.95,25.95,25.91,25.93,29428.0,25.95,25.95,25.91,25.93,29428.0
2020-09-14 11:40:00,25.95,25.96,25.94,25.94,41232.0,25.95,25.96,25.94,25.94,41232.0
2020-09-14 11:50:00,25.94,25.95,25.93,25.93,79232.0,25.94,25.95,25.93,25.93,79232.0
2020-09-14 12:00:00,25.93,25.99,25.92,25.98,22976.0,25.93,25.99,25.92,25.98,22976.0
2020-09-14 12:10:00,25.99,25.99,25.95,25.95,25556.0,25.99,25.99,25.95,25.95,25556.0
2020-09-14 12:20:00,25.95,25.95,25.92,25.94,20800.0,25.95,25.95,25.92,25.94,20800.0
2020-09-14 12:30:00,25.95,25.95,25.9,25.92,22076.0,25.95,25.95,25.9,25.92,22076.0
2020-09-14 12:40:00,25.92,25.96,25.92,25.95,17900.0,25.92,25.96,25.92,25.95,17900.0
2020-09-14 12:50:00,25.95,25.97,25.92,25.94,21400.0,25.95,25.97,25.92,25.94,21400.0
2020-09-14 13:00:00,25.93,25.97,25.9,25.93,19536.0,25.93,25.97,25.9,25.93,19536.0
2020-09-14 13:10:00,25.92,25.93,25.88,25.88,36280.0,25.92,25.93,25.88,25.88,36280.0
2020-09-14 13:20:00,25.89,25.9,25.86,25.86,102424.0,25.89,25.9,25.86,25.86,102424.0
2020-09-14 13:30:00,25.87,25.88,25.82,25.86,48276.0,25.87,25.88,25.82,25.86,48276.0
2020-09-14 13:40:00,25.87,25.88,25.86,25.86,96772.0,25.87,25.88,25.86,25.86,96772.0
2020-09-14 13:50:00,25.87,25.88,25.86,25.86,28616.0,25.87,25.88,25.86,25.86,28616.0
2020-09-14 14:00:00,25.86,25.88,25.84,25.88,34000.0,25.86,25.88,25.84,25.88,34000.0
2020-09-14 14:10:00,25.87,25.92,25.86,25.91,58644.0,25.87,25.92,25.86,25.91,58644.0
2020-09-14 14:20:00,25.92,25.95,25.9,25.9,27036.0,25.92,25.95,25.9,25.9,27036.0
2020-09-14 14:30:00,25.9,25.92,25.87,25.87,20428.0,25.9,25.92,25.87,25.87,20428.0
2020-09-14 14:40:00,25.87,25.89,25.83,25.86,27980.0,25.87,25.89,25.83,25.86,27980.0
2020-09-14 14:50:00,25.86,25.89,25.8,25.86,27968.0,25.86,25.89,25.8,25.86,27968.0
2020-09-14 15:00:00,25.86,25.88,25.84,25.86,21764.0,25.86,25.88,25.84,25.86,21764.0
2020-09-14 15:10:00,25.85,25.86,25.81,25.86,37820.0,25.85,25.86,25.81,25.86,37820.0
2020-09-14 15:20:00,25.85,25.86,25.77,25.85,29044.0,25.85,25.86,25.77,25.85,29044.0
2020-09-14 15:30:00,25.85,25.92,25.85,25.9,146632.0,25.85,25.92,25.85,25.9,146632.0
2020-09-14 15:40:00,25.91,26.0,25.91,25.99,105272.0,25.91,26.0,25.91,25.99,105272.0
2020-09-14 15:50:00,25.99,25.99,25.93,25.96,395552.0,25.99,25.99,25.93,25.96,395552.0
2020-09-15 09:30:00,26.02,26.13,26.01,26.07,111048.0,26.02,26.13,26.01,26.07,111048.0
2020-09-15 09:40:00,26.1,26.15,26.08,26.13,108468.0,26.1,26.15,26.08,26.13,108468.0
2020-09-15 09:50:00,26.15,26.24,26.15,26.23,73840.0,26.15,26.24,26.15,26.23,73840.0
2020-09-15 10:00:00,26.23,26.25,26.15,26.17,56956.0,26.23,26.25,26.15,26.17,56956.0
2020-09-15 10:10:00,26.18,26.24,26.17,26.21,57352.0,26.18,26.24,26.17,26.21,57352.0
2020-09-15 10:20:00,26.21,26.23,26.17,26.22,97980.0,26.21,26.23,26.17,26.22,97980.0
2020-09-15 10:30:00,26.23,26.3,26.21,26.24,511292.0,26.23,26.3,26.21,26.24,511292.0
2020-09-15 10:40:00,26.24,26.25,26.18,26.21,122608.0,26.24,26.25,26.18,26.21,122608.0
2020-09-15 10:50:00,26.22,26.33,26.21,26.33,49604.0,26.22,26.33,26.21,26.33,49604.0
2020-09-15 11:00:00,26.33,26.37,26.3,26.35,56016.0,26.33,26.37,26.3,26.35,56016.0
2020-09-15 11:10:00,26.36,26.42,26.36,26.4,105508.0,26.36,26.42,26.36,26.4,105508.0
2020-09-15 11:20:00,26.4,26.45,26.39,26.43,58884.0,26.4,26.45,26.39,26.43,58884.0
2020-09-15 11:30:00,26.43,26.48,26.43,26.46,49344.0,26.43,26.48,26.43,26.46,49344.0
2020-09-15 11:40:00,26.46,26.46,26.39,26.39,61496.0,26.46,26.46,26.39,26.39,61496.0
2020-09-15 11:50:00,26.38,26.38,26.34,26.34,32456.0,26.38,26.38,26.34,26.34,32456.0
2020-09-15 12:00:00,26.36,26.39,26.35,26.38,39124.0,26.36,26.39,26.35,26.38,39124.0
2020-09-15 12:10:00,26.38,26.38,26.33,26.34,24004.0,26.38,26.38,26.33,26.34,24004.0
2020-09-15 12:20:00,26.34,26.35,26.32,26.34,53540.0,26.34,26.35,26.32,26.34,53540.0
2020-09-15 12:30:00,26.34,26.35,26.33,26.33,21216.0,26.34,26.35,26.33,26.33,21216.0
2020-09-15 12:40:00,26.33,26.37,26.32,26.36,60336.0,26.33,26.37,26.32,26.36,60336.0
2020-09-15 12:50:00,26.36,26.37,26.33,26.34,32716.0,26.36,26.37,26.33,26.34,32716.0
2020-09-15 13:00:00,26.35,26.35,26.31,26.31,26772.0,26.35,26.35,26.31,26.31,26772.0
2020-09-15 13:10:00,26.32,26.32,26.3,26.31,22340.0,26.32,26.32,26.3,26.31,22340.0
2020-09-15 13:20:00,26.32,26.33,26.3,26.32,30232.0,26.32,26.33,26.3,26.32,30232.0
2020-09-15 13:30:00,26.32,26.35,26.31,26.34,21796.0,26.32,26.35,26.31,26.34,21796.0
2020-09-15 13:40:00,26.34,26.36,26.33,26.34,25668.0,26.34,26.36,26.33,26.34,25668.0
2020-09-15 13:50:00,26.35,26.36,26.32,26.32,51060.0,26.35,26.36,26.32,26.32,51060.0
2020-09-15 14:00:00,26.33,26.33,26.27,26.28,48048.0,26.33,26.33,26.27,26.28,48048.0
2020-09-15 14:10:00,26.27,26.27,26.24,26.26,70400.0,26.27,26.27,26.24,26.26,70400.0
2020-09-15 14:20:00,26.26,26.31,26.26,26.29,86212.0,26.26,26.31,26.26,26.29,86212.0
2020-09-15 14:30:00,26.29,26.33,26.27,26.32,100952.0,26.29,26.33,26.27,26.32,100952.0
2020-09-15 14:40:00,26.32,26.36,26.31,26.36,55408.0,26.32,26.36,26.31,26.36,55408.0
2020-09-15 14:50:00,26.36,26.41,26.35,26.41,73024.0,26.36,26.41,26.35,26.41,73024.0
2020-09-15 15:00:00,26.41,26.41,26.33,26.34,65904.0,26.41,26.41,26.33,26.34,65904.0
2020-09-15 15:10:00,26.33,26.35,26.29,26.32,403212.0,26.33,26.35,26.29,26.32,403212.0
2020-09-15 15:20:00,26.33,26.33,26.28,26.29,74080.0,26.33,26.33,26.28,26.29,74080.0
2020-09-15 15:30:00,26.28,26.28,26.23,26.25,90508.0,26.28,26.28,26.23,26.25,90508.0
2020-09-15 15:40:00,26.25,26.26,26.23,26.25,137748.0,26.25,26.26,26.23,26.25,137748.0
2020-09-15 15:50:00,26.25,26.29,26.22,26.28,402832.0,26.25,26.29,26.22,26.28,402832.0
2020-09-16 09:30:00,26.46,26.5,26.35,26.41,167492.0,26.46,26.5,26.35,26.41,167492.0
2020-09-16 09:40:00,26.42,26.45,26.26,26.45,42824.0,26.42,26.45,26.26,26.45,42824.0
2020-09-16 09:50:00,26.47,26.47,26.38,26.41,118148.0,26.47,26.47,26.38,26.41,118148.0
2020-09-16 10:00:00,26.4,26.4,26.33,26.35,45424.0,26.4,26.4,26.33,26.35,45424.0
2020-09-16 10:10:00,26.36,26.36,26.27,26.33,34000.0,26.36,26.36,26.27,26.33,34000.0
2020-09-16 10:20:00,26.35,26.42,26.34,26.42,31852.0,26.35,26.42,26.34,26.42,31852.0
2020-09-16 10:30:00,26.42,26.46,26.37,26.39,33808.0,26.42,26.46,26.37,26.39,33808.0
2020-09-16 10:40:00,26.41,26.41,26.27,26.27,30792.0,26.41,26.41,26.27,26.27,30792.0
2020-09-16 10:50:00,26.29,26.31,26.27,26.31,70848.0,26.29,26.31,26.27,26.31,70848.0
2020-09-16 11:00:00,26.32,26.34,26.29,26.29,69716.0,26.32,26.34,26.29,26.29,69716.0
2020-09-16 11:10:00,26.29,26.45,26.28,26.45,120964.0,26.29,26.45,26.28,26.45,120964.0
2020-09-16 11:20:00,26.45,26.52,26.43,26.5,246844.0,26.45,26.52,26.43,26.5,246844.0
2020-09-16 11:30:00,26.51,26.53,26.46,26.5,47444.0,26.51,26.53,26.46,26.5,47444.0
2020-09-16 11:40:00,26.5,26.5,26.47,26.47,25472.0,26.5,26.5,26.47,26.47,25472.0
2020-09-16 11:50:00,26.47,26.49,26.43,26.45,37100.0,26.47,26.49,26.43,26.45,37100.0
2020-09-16 12:00:00,26.46,26.48,26.45,26.46,37680.0,26.46,26.48,26.45,26.46,37680.0
2020-09-16 12:10:00,26.47,26.47,26.38,26.4,23416.0,26.47,26.47,26.38,26.4,23416.0
2020-09-16 12:20:00,26.4,26.4,26.38,26.4,29076.0,26.4,26.4,26.38,26.4,29076.0
2020-09-16 12:30:00,26.4,26.4,26.34,26.37,19124.0,26.4,26.4,26.34,26.37,19124.0
2020-09-16 12:40:00,26.37,26.38,26.33,26.33,19800.0,26.37,26.38,26.33,26.33,19800.0
2020-09-16 12:50:00,26.33,26.38,26.33,26.38,12808.0,26.33,26.38,26.33,26.38,12808.0
2020-09-16 13:00:00,26.36,26.39,26.35,26.36,15696.0,26.36,26.39,26.35,26.36,15696.0
2020-09-16 13:10:00,26.36,26.36,26.31,26.32,18800.0,26.36,26.36,26.31,26.32,18800.0
2020-09-16 13:20:00,26.3,26.31,26.26,26.26,22144.0,26.3,26.31,26.26,26.26,22144.0
2020-09-16 13:30:00,26.27,26.27,26.25,26.25,26932.0,26.27,26.27,26.25,26.25,26932.0
2020-09-16 13:40:00,26.25,26.29,26.24,26.29,34824.0,26.25,26.29,26.24,26.29,34824.0
2020-09-16 13:50:00,26.28,26.34,26.28,26.33,40168.0,26.28,26.34,26.28,26.33,40168.0
2020-09-16 14:00:00,26.34,26.4,26.28,26.3,66072.0,26.34,26.4,26.28,26.3,66072.0
2020-09-16 14:10:00,26.3,26.44,26.3,26.41,35384.0,26.3,26.44,26.3,26.41,35384.0
2020-09-16 14:20:00,26.41,26.41,26.38,26.41,30380.0,26.41,26.41,26.38,26.41,30380.0
2020-09-16 14:30:00,26.41,26.46,26.37,26.46,44972.0,26.41,26.46,26.37,26.46,44972.0
2020-09-16 14:40:00,26.46,26.46,26.37,26.41,56872.0,26.46,26.46,26.37,26.41,56872.0
2020-09-16 14:50:00,26.41,26.41,26.33,26.36,69224.0,26.41,26.41,26.33,26.36,69224.0
2020-09-16 15:00:00,26.36,26.4,26.32,26.34,74060.0,26.36,26.4,26.32,26.34,74060.0
2020-09-16 15:10:00,26.34,26.37,26.25,26.37,231764.0,26.34,26.37,26.25,26.37,231764.0
2020-09-16 15:20:00,26.36,26.36,26.25,26.25,112360.0,26.36,26.36,26.25,26.25,112360.0
2020-09-16 15:30:00,26.24,26.3,26.2,26.27,179116.0,26.24,26.3,26.2,26.27,179116.0
2020-09-16 15:40:00,26.27,26.39,26.24,26.35,150652.0,26.27,26.39,26.24,26.35,150652.0
2020-09-16 15:50:00,26.35,26.38,26.28,26.32,597180.0,26.35,26.38,26.28,26.32,597180.0
2020-09-17 09:30:00,25.8,25.86,25.54,25.64,152824.0,25.8,25.86,25.54,25.64,152824.0
2020-09-17 09:40:00,25.59,25.68,25.53,25.62,200236.0,25.59,25.68,25.53,25.62,200236.0
2020-09-17 09:50:00,25.62,25.73,25.61,25.71,51832.0,25.62,25.73,25.61,25.71,51832.0
2020-09-17 10:00:00,25.74,25.81,25.72,25.75,37780.0,25.74,25.81,25.72,25.75,37780.0
2020-09-17 10:10:00,25.77,25.82,25.72,25.74,44964.0,25.77,25.82,25.72,25.74,44964.0
2020-09-17 10:20:00,25.74,25.8,25.68,25.74,58112.0,25.74,25.8,25.68,25.74,58112.0
2020-09-17 10:30:00,25.74,25.82,25.71,25.78,23876.0,25.74,25.82,25.71,25.78,23876.0
2020-09-17 10:40:00,25.79,25.89,25.78,25.88,28904.0,25.79,25.89,25.78,25.88,28904.0
2020-09-17 10:50:00,25.89,25.9,25.76,25.79,29636.0,25.89,25.9,25.76,25.79,29636.0
2020-09-17 11:00:00,25.8,25.85,25.8,25.82,67924.0,25.8,25.85,25.8,25.82,67924.0
2020-09-17 11:10:00,25.8,25.84,25.77,25.77,29436.0,25.8,25.84,25.77,25.77,29436.0
2020-09-17 11:20:00,25.78,25.79,25.7,25.75,55320.0,25.78,25.79,25.7,25.75,55320.0
2020-09-17 11:30:00,25.75,25.79,25.68,25.72,293676.0,25.75,25.79,25.68,25.72,293676.0
2020-09-17 11:40:00,25.72,25.74,25.5,25.54,312572.0,25.72,25.74,25.5,25.54,312572.0
2020-09-17 11:50:00,25.53,25.53,25.41,25.43,166660.0,25.53,25.53,25.41,25.43,166660.0
2020-09-17 12:00:00,25.43,25.44,25.36,25.38,198064.0,25.43,25.44,25.36,25.38,198064.0
2020-09-17 12:10:00,25.37,25.39,25.18,25.26,155408.0,25.37,25.39,25.18,25.26,155408.0
2020-09-17 12:20:00,25.26,25.27,25.16,25.22,136660.0,25.26,25.27,25.16,25.22,136660.0
2020-09-17 12:30:00,25.21,25.26,25.17,25.23,93808.0,25.21,25.26,25.17,25.23,93808.0
2020-09-17 12:40:00,25.23,25.24,25.1,25.15,148176.0,25.23,25.24,25.1,25.15,148176.0
2020-09-17 12:50:00,25.16,25.31,25.14,25.28,118708.0,25.16,25.31,25.14,25.28,118708.0
2020-09-17 13:00:00,25.28,25.33,25.25,25.28,70412.0,25.28,25.33,25.25,25.28,70412.0
2020-09-17 13:10:00,25.28,25.3,25.22,25.23,71176.0,25.28,25.3,25.22,25.23,71176.0
2020-09-17 13:20:00,25.22,25.29,25.22,25.29,51940.0,25.22,25.29,25.22,25.29,51940.0
2020-09-17 13:30:00,25.28,25.34,25.27,25.31,30532.0,25.28,25.34,25.27,25.31,30532.0
2020-09-17 13:40:00,25.32,25.35,25.29,25.34,28420.0,25.32,25.35,25.29,25.34,28420.0
2020-09-17 13:50:00,25.34,25.36,25.3,25.32,56480.0,25.34,25.36,25.3,25.32,56480.0
2020-09-17 14:00:00,25.32,25.41,25.3,25.39,43944.0,25.32,25.41,25.3,25.39,43944.0
2020-09-17 14:10:00,25.39,25.43,25.38,25.42,71592.0,25.39,25.43,25.38,25.42,71592.0
2020-09-17 14:20:00,25.42,25.45,25.34,25.34,137028.0,25.42,25.45,25.34,25.34,137028.0
2020-09-17 14:30:00,25.34,25.41,25.33,25.34,142908.0,25.34,25.41,25.33,25.34,142908.0
2020-09-17 14:40:00,25.35,25.42,25.34,25.4,98012.0,25.35,25.42,25.34,25.4,98012.0
2020-09-17 14:50:00,25.4,25.42,25.38,25.38,46580.0,25.4,25.42,25.38,25.38,46580.0
2020-09-17 15:00:00,25.39,25.4,25.31,25.36,71484.0,25.39,25.4,25.31,25.36,71484.0
2020-09-17 15:10:00,25.36,25.44,25.36,25.42,78476.0,25.36,25.44,25.36,25.42,78476.0
2020-09-17 15:20:00,25.42,25.44,25.34,25.36,101544.0,25.42,25.44,25.34,25.36,101544.0
2020-09-17 15:30:00,25.34,25.57,25.34,25.57,177568.0,25.34,25.57,25.34,25.57,177568.0
2020-09-17 15:40:00,25.57,25.63,25.48,25.61,259208.0,25.57,25.63,25.48,25.61,259208.0
2020-09-17 15:50:00,25.58,25.59,25.5,25.56,416456.0,25.58,25.59,25.5,25.56,416456.0
2020-09-18 09:30:00,25.48,25.66,25.43,25.66,1139636.0,25.48,25.66,25.43,25.66,1139636.0
2020-09-18 09:40:00,25.65,25.69,25.59,25.67,117016.0,25.65,25.69,25.59,25.67,117016.0
2020-09-18 09:50:00,25.68,25.7,25.61,25.69,56908.0,25.68,25.7,25.61,25.69,56908.0
2020-09-18 10:00:00,25.7,25.74,25.68,25.72,48272.0,25.7,25.74,25.68,25.72,48272.0
2020-09-18 10:10:00,25.72,25.77,25.68,25.76,74152.0,25.72,25.77,25.68,25.76,74152.0
2020-09-18 10:20:00,25.76,25.81,25.75,25.76,102592.0,25.76,25.81,25.75,25.76,102592.0
2020-09-18 10:30:00,25.76,25.76,25.68,25.71,79304.0,25.76,25.76,25.68,25.71,79304.0
2020-09-18 10:40:00,25.71,25.73,25.65,25.69,72380.0,25.71,25.73,25.65,25.69,72380.0
2020-09-18 10:50:00,25.7,25.7,25.64,25.67,83976.0,25.7,25.7,25.64,25.67,83976.0
2020-09-18 11:00:00,25.66,25.73,25.64,25.72,108536.0,25.66,25.73,25.64,25.72,108536.0
2020-09-18 11:10:00,25.72,25.72,25.66,25.68,100576.0,25.72,25.72,25.66,25.68,100576.0
2020-09-18 11:20:00,25.68,25.73,25.67,25.68,65820.0,25.68,25.73,25.67,25.68,65820.0
2020-09-18 11:30:00,25.68,25.68,25.63,25.68,103100.0,25.68,25.68,25.63,25.68,103100.0
2020-09-18 11:40:00,25.68,25.78,25.64,25.77,137044.0,25.68,25.78,25.64,25.77,137044.0
2020-09-18 11:50:00,25.78,25.79,25.74,25.75,43160.0,25.78,25.79,25.74,25.75,43160.0
2020-09-18 12:00:00,25.75,25.8,25.74,25.76,99360.0,25.75,25.8,25.74,25.76,99360.0
2020-09-18 12:10:00,25.76,25.78,25.72,25.75,112196.0,25.76,25.78,25.72,25.75,112196.0
2020-09-18 12:20:00,25.75,25.75,25.72,25.73,109496.0,25.75,25.75,25.72,25.73,109496.0
2020-09-18 12:30:00,25.73,25.74,25.66,25.69,158664.0,25.73,25.74,25.66,25.69,158664.0
2020-09-18 12:40:00,25.68,25.7,25.65,25.65,125372.0,25.68,25.7,25.65,25.65,125372.0
2020-09-18 12:50:00,25.65,25.7,25.62,25.7,130812.0,25.65,25.7,25.62,25.7,130812.0
2020-09-18 13:00:00,25.7,25.72,25.67,25.68,191544.0,25.7,25.72,25.67,25.68,191544.0
2020-09-18 13:10:00,25.67,25.73,25.66,25.69,124724.0,25.67,25.73,25.66,25.69,124724.0
2020-09-18 13:20:00,25.7,25.71,25.61,25.62,115496.0,25.7,25.71,25.61,25.62,115496.0
2020-09-18 13:30:00,25.61,25.66,25.55,25.65,205980.0,25.61,25.66,25.55,25.65,205980.0
2020-09-18 13:40:00,25.64,25.69,25.63,25.66,73148.0,25.64,25.69,25.63,25.66,73148.0
2020-09-18 13:50:00,25.66,25.73,25.65,25.7,41412.0,25.66,25.73,25.65,25.7,41412.0
2020-09-18 14:00:00,25.69,25.69,25.64,25.69,114412.0,25.69,25.69,25.64,25.69,114412.0
2020-09-18 14:10:00,25.68,25.7,25.64,25.66,70428.0,25.68,25.7,25.64,25.66,70428.0
2020-09-18 14:20:00,25.67,25.73,25.66,25.69,61268.0,25.67,25.73,25.66,25.69,61268.0
2020-09-18 14:30:00,25.69,25.72,25.68,25.7,52656.0,25.69,25.72,25.68,25.7,52656.0
2020-09-18 14:40:00,25.7,25.72,25.66,25.7,42276.0,25.7,25.72,25.66,25.7,42276.0
2020-09-18 14:50:00,25.7,25.83,25.67,25.83,110524.0,25.7,25.83,25.67,25.83,110524.0
2020-09-18 15:00:00,25.83,25.86,25.78,25.81,168176.0,25.83,25.86,25.78,25.81,168176.0
2020-09-18 15:10:00,25.81,25.84,25.78,25.83,118760.0,25.81,25.84,25.78,25.83,118760.0
2020-09-18 15:20:00,25.83,25.85,25.79,25.85,51880.0,25.83,25.85,25.79,25.85,51880.0
2020-09-18 15:30:00,25.86,25.89,25.83,25.86,77372.0,25.86,25.89,25.83,25.86,77372.0
2020-09-18 15:40:00,25.86,25.9,25.83,25.88,152988.0,25.86,25.9,25.83,25.88,152988.0
2020-09-18 15:50:00,25.88,25.96,25.79,25.92,1075188.0,25.88,25.96,25.79,25.92,1075188.0
2020-09-21 09:30:00,25.52,25.6,25.3,25.31,117524.0,25.52,25.6,25.3,25.31,117524.0
2020-09-21 09:40:00,25.29,25.31,25.19,25.3,77952.0,25.29,25.31,25.19,25.3,77952.0
2020-09-21 09:50:00,25.29,25.29,25.2,25.24,54944.0,25.29,25.29,25.2,25.24,54944.0
2020-09-21 10:00:00,25.2,25.24,25.04,25.11,77836.0,25.2,25.24,25.04,25.11,77836.0
2020-09-21 10:10:00,25.1,25.16,25.02,25.06,73312.0,25.1,25.16,25.02,25.06,73312.0
2020-09-21 10:20:00,25.06,25.15,25.06,25.11,117424.0,25.06,25.15,25.06,25.11,117424.0
2020-09-21 10:30:00,25.11,25.12,25.04,25.06,85420.0,25.11,25.12,25.04,25.06,85420.0
2020-09-21 10:40:00,25.05,25.2,25.04,25.2,75972.0,25.05,25.2,25.04,25.2,75972.0
2020-09-21 10:50:00,25.18,25.23,25.14,25.21,40732.0,25.18,25.23,25.14,25.21,40732.0
2020-09-21 11:00:00,25.21,25.33,25.21,25.32,74400.0,25.21,25.33,25.21,25.32,74400.0
2020-09-21 11:10:00,25.33,25.34,25.19,25.19,35788.0,25.33,25.34,25.19,25.19,35788.0
2020-09-21 11:20:00,25.21,25.24,25.13,25.18,70512.0,25.21,25.24,25.13,25.18,70512.0
2020-09-21 11:30:00,25.2,25.28,25.18,25.26,28380.0,25.2,25.28,25.18,25.26,28380.0
2020-09-21 11:40:00,25.26,25.33,25.24,25.33,41052.0,25.26,25.33,25.24,25.33,41052.0
2020-09-21 11:50:00,25.33,25.37,25.3,25.35,39232.0,25.33,25.37,25.3,25.35,39232.0
2020-09-21 12:00:00,25.35,25.43,25.35,25.41,57676.0,25.35,25.43,25.35,25.41,57676.0
2020-09-21 12:10:00,25.41,25.43,25.37,25.42,59132.0,25.41,25.43,25.37,25.42,59132.0
2020-09-21 12:20:00,25.42,25.47,25.39,25.44,40668.0,25.42,25.47,25.39,25.44,40668.0
2020-09-21 12:30:00,25.42,25.43,25.39,25.43,32836.0,25.42,25.43,25.39,25.43,32836.0
2020-09-21 12:40:00,25.42,25.46,25.37,25.39,26288.0,25.42,25.46,25.37,25.39,26288.0
2020-09-21 12:50:00,25.38,25.4,25.34,25.39,30984.0,25.38,25.4,25.34,25.39,30984.0
2020-09-21 13:00:00,25.39,25.4,25.36,25.39,29644.0,25.39,25.4,25.36,25.39,29644.0
2020-09-21 13:10:00,25.39,25.44,25.37,25.42,51228.0,25.39,25.44,25.37,25.42,51228.0
2020-09-21 13:20:00,25.42,25.47,25.42,25.46,23332.0,25.42,25.47,25.42,25.46,23332.0
2020-09-21 13:30:00,25.46,25.49,25.43,25.48,24724.0,25.46,25.49,25.43,25.48,24724.0
2020-09-21 13:40:00,25.47,25.48,25.4,25.42,47148.0,25.47,25.48,25.4,25.42,47148.0
2020-09-21 13:50:00,25.42,25.43,25.38,25.41,36872.0,25.42,25.43,25.38,25.41,36872.0
2020-09-21 14:00:00,25.4,25.44,25.37,25.38,57492.0,25.4,25.44,25.37,25.38,57492.0
2020-09-21 14:10:00,25.4,25.41,25.35,25.37,33268.0,25.4,25.41,25.35,25.37,33268.0
2020-09-21 14:20:00,25.38,25.43,25.38,25.4,23284.0,25.38,25.43,25.38,25.4,23284.0
2020-09-21 14:30:00,25.4,25.4,25.35,25.37,71156.0,25.4,25.4,25.35,25.37,71156.0
2020-09-21 14:40:00,25.36,25.39,25.34,25.36,62628.0,25.36,25.39,25.34,25.36,62628.0
2020-09-21 14:50:00,25.37,25.45,25.37,25.42,63124.0,25.37,25.45,25.37,25.42,63124.0
2020-09-21 15:00:00,25.42,25.49,25.42,25.48,67768.0,25.42,25.49,25.42,25.48,67768.0
2020-09-21 15:10:00,25.48,25.52,25.46,25.52,37508.0,25.48,25.52,25.46,25.52,37508.0
2020-09-21 15:20:00,25.5,25.55,25.49,25.53,52456.0,25.5,25.55,25.49,25.53,52456.0
2020-09-21 15:30:00,25.53,25.6,25.51,25.58,82796.0,25.53,25.6,25.51,25.58,82796.0
2020-09-21 15:40:00,25.59,25.61,25.56,25.59,90544.0,25.59,25.61,25.56,25.59,90544.0
2020-09-21 15:50:00,25.58,25.68,25.55,25.68,419184.0,25.58,25.68,25.55,25.68,419184.0
2020-09-22 09:30:00,25.75,25.99,25.73,25.96,165868.0,25.75,25.99,25.73,25.96,165868.0
2020-09-22 09:40:00,25.96,25.96,25.86,25.87,41636.0,25.96,25.96,25.86,25.87,41636.0
2020-09-22 09:50:00,25.86,25.88,25.78,25.87,63108.0,25.86,25.88,25.78,25.87,63108.0
2020-09-22 10:00:00,25.87,25.98,25.85,25.97,110152.0,25.87,25.98,25.85,25.97,110152.0
2020-09-22 10:10:00,25.97,26.03,25.96,26.01,48932.0,25.97,26.03,25.96,26.01,48932.0
2020-09-22 10:20:00,26.02,26.06,25.99,26.06,53132.0,26.02,26.06,25.99,26.06,53132.0
2020-09-22 10:30:00,26.06,26.07,26.01,26.05,61364.0,26.06,26.07,26.01,26.05,61364.0
2020-09-22 10:40:00,26.06,26.08,25.98,26.02,256240.0,26.06,26.08,25.98,26.02,256240.0
2020-09-22 10:50:00,26.02,26.07,25.9,25.91,116132.0,26.02,26.07,25.9,25.91,116132.0
2020-09-22 11:00:00,25.86,25.9,25.83,25.85,70168.0,25.86,25.9,25.83,25.85,70168.0
2020-09-22 11:10:00,25.86,25.98,25.85,25.98,72700.0,25.86,25.98,25.85,25.98,72700.0
2020-09-22 11:20:00,25.96,25.99,25.94,25.97,33244.0,25.96,25.99,25.94,25.97,33244.0
2020-09-22 11:30:00,25.97,26.02,25.96,26.01,103192.0,25.97,26.02,25.96,26.01,103192.0
2020-09-22 11:40:00,26.02,26.11,26.02,26.1,46104.0,26.02,26.11,26.02,26.1,46104.0
2020-09-22 11:50:00,26.08,26.15,26.06,26.13,160228.0,26.08,26.15,26.06,26.13,160228.0
2020-09-22 12:00:00,26.12,26.13,26.1,26.13,83612.0,26.12,26.13,26.1,26.13,83612.0
2020-09-22 12:10:00,26.12,26.17,26.11,26.11,100684.0,26.12,26.17,26.11,26.11,100684.0
2020-09-22 12:20:00,26.11,26.13,26.04,26.06,114812.0,26.11,26.13,26.04,26.06,114812.0
2020-09-22 12:30:00,26.06,26.07,26.05,26.05,21352.0,26.06,26.07,26.05,26.05,21352.0
2020-09-22 12:40:00,26.04,26.05,25.98,25.98,29728.0,26.04,26.05,25.98,25.98,29728.0
2020-09-22 12:50:00,25.98,26.0,25.93,25.98,50176.0,25.98,26.0,25.93,25.98,50176.0
2020-09-22 13:00:00,25.99,26.0,25.97,26.0,28308.0,25.99,26.0,25.97,26.0,28308.0
2020-09-22 13:10:00,26.0,26.03,25.99,26.03,53344.0,26.0,26.03,25.99,26.03,53344.0
2020-09-22 13:20:00,26.03,26.06,26.01,26.05,114932.0,26.03,26.06,26.01,26.05,114932.0
2020-09-22 13:30:00,26.05,26.1,26.05,26.1,45944.0,26.05,26.1,26.05,26.1,45944.0
2020-09-22 13:40:00,26.1,26.13,26.1,26.13,102296.0,26.1,26.13,26.1,26.13,102296.0
2020-09-22 13:50:00,26.13,26.14,26.1,26.12,58968.0,26.13,26.14,26.1,26.12,58968.0
2020-09-22 14:00:00,26.13,26.14,26.11,26.11,74236.0,26.13,26.14,26.11,26.11,74236.0
2020-09-22 14:10:00,26.11,26.13,26.08,26.12,58320.0,26.11,26.13,26.08,26.12,58320.0
2020-09-22 14:20:00,26.12,26.12,26.06,26.1,56880.0,26.12,26.12,26.06,26.1,56880.0
2020-09-22 14:30:00,26.12,26.15,26.09,26.14,46128.0,26.12,26.15,26.09,26.14,46128.0
2020-09-22 14:40:00,26.14,26.17,26.14,26.15,39416.0,26.14,26.17,26.14,26.15,39416.0
2020-09-22 14:50:00,26.14,26.17,26.12,26.12,41916.0,26.14,26.17,26.12,26.12,41916.0
2020-09-22 15:00:00,26.11,26.15,26.1,26.13,47172.0,26.11,26.15,26.1,26.13,47172.0
2020-09-22 15:10:00,26.13,26.13,26.08,26.12,78388.0,26.13,26.13,26.08,26.12,78388.0
2020-09-22 15:20:00,26.13,26.23,26.11,26.22,40272.0,26.13,26.23,26.11,26.22,40272.0
2020-09-22 15:30:00,26.22,26.25,26.19,26.23,71668.0,26.22,26.25,26.19,26.23,71668.0
2020-09-22 15:40:00,26.23,26.32,26.23,26.32,78424.0,26.23,26.32,26.23,26.32,78424.0
2020-09-22 15:50:00,26.3,26.3,26.23,26.27,226116.0,26.3,26.3,26.23,26.27,226116.0
2020-09-23 09:30:00,26.34,26.42,26.27,26.28,74792.0,26.34,26.42,26.27,26.28,74792.0
2020-09-23 09:40:00,26.3,26.33,26.23,26.31,89484.0,26.3,26.33,26.23,26.31,89484.0
2020-09-23 09:50:00,26.32,26.34,26.22,26.22,18692.0,26.32,26.34,26.22,26.22,18692.0
2020-09-23 10:00:00,26.23,26.24,26.17,26.17,27116.0,26.23,26.24,26.17,26.17,27116.0
2020-09-23 10:10:00,26.15,26.21,26.14,26.16,52732.0,26.15,26.21,26.14,26.16,52732.0
2020-09-23 10:20:00,26.17,26.22,26.14,26.2,35100.0,26.17,26.22,26.14,26.2,35100.0
2020-09-23 10:30:00,26.19,26.2,26.1,26.11,40328.0,26.19,26.2,26.1,26.11,40328.0
2020-09-23 10:40:00,26.1,26.2,26.1,26.19,51724.0,26.1,26.2,26.1,26.19,51724.0
2020-09-23 10:50:00,26.2,26.25,26.16,26.17,89828.0,26.2,26.25,26.16,26.17,89828.0
2020-09-23 11:00:00,26.18,26.24,26.17,26.23,21656.0,26.18,26.24,26.17,26.23,21656.0
2020-09-23 11:10:00,26.22,26.23,26.17,26.19,13180.0,26.22,26.23,26.17,26.19,13180.0
2020-09-23 11:20:00,26.18,26.18,26.12,26.12,17972.0,26.18,26.18,26.12,26.12,17972.0
2020-09-23 11:30:00,26.09,26.11,26.09,26.1,12400.0,26.09,26.11,26.09,26.1,12400.0
2020-09-23 11:40:00,26.11,26.11,26.0,26.03,65448.0,26.11,26.11,26.0,26.03,65448.0
2020-09-23 11:50:00,26.03,26.05,26.0,26.0,26492.0,26.03,26.05,26.0,26.0,26492.0
2020-09-23 12:00:00,26.0,26.04,25.98,26.03,23000.0,26.0,26.04,25.98,26.03,23000.0
2020-09-23 12:10:00,26.04,26.04,25.99,25.99,15780.0,26.04,26.04,25.99,25.99,15780.0
2020-09-23 12:20:00,25.99,26.03,25.96,26.03,21980.0,25.99,26.03,25.96,26.03,21980.0
2020-09-23 12:30:00,26.04,26.04,25.99,26.04,31140.0,26.04,26.04,25.99,26.04,31140.0
2020-09-23 12:40:00,26.06,26.06,26.02,26.04,28592.0,26.06,26.06,26.02,26.04,28592.0
2020-09-23 12:50:00,26.03,26.05,26.02,26.04,34844.0,26.03,26.05,26.02,26.04,34844.0
2020-09-23 13:00:00,26.05,26.05,25.99,26.02,47240.0,26.05,26.05,25.99,26.02,47240.0
2020-09-23 13:10:00,26.02,26.07,26.01,26.07,13476.0,26.02,26.07,26.01,26.07,13476.0
2020-09-23 13:20:00,26.07,26.11,26.05,26.05,33692.0,26.07,26.11,26.05,26.05,33692.0
2020-09-23 13:30:00,26.06,26.07,26.05,26.07,27040.0,26.06,26.07,26.05,26.07,27040.0
2020-09-23 13:40:00,26.05,26.06,26.0,26.0,36080.0,26.05,26.06,26.0,26.0,36080.0
2020-09-23 13:50:00,26.0,26.0,25.96,25.98,18200.0,26.0,26.0,25.96,25.98,18200.0
2020-09-23 14:00:00,25.97,25.97,25.92,25.93,27676.0,25.97,25.97,25.92,25.93,27676.0
2020-09-23 14:10:00,25.92,25.95,25.83,25.83,25812.0,25.92,25.95,25.83,25.83,25812.0
2020-09-23 14:20:00,25.83,25.85,25.77,25.78,87364.0,25.83,25.85,25.77,25.78,87364.0
2020-09-23 14:30:00,25.79,25.81,25.75,25.78,26272.0,25.79,25.81,25.75,25.78,26272.0
2020-09-23 14:40:00,25.79,25.79,25.72,25.73,34088.0,25.79,25.79,25.72,25.73,34088.0
2020-09-23 14:50:00,25.74,25.78,25.67,25.69,46832.0,25.74,25.78,25.67,25.69,46832.0
2020-09-23 15:00:00,25.69,25.72,25.61,25.64,41844.0,25.69,25.72,25.61,25.64,41844.0
2020-09-23 15:10:00,25.63,25.68,25.59,25.66,46792.0,25.63,25.68,25.59,25.66,46792.0
2020-09-23 15:20:00,25.65,25.67,25.59,25.65,74636.0,25.65,25.67,25.59,25.65,74636.0
2020-09-23 15:30:00,25.66,25.7,25.64,25.68,46976.0,25.66,25.7,25.64,25.68,46976.0
2020-09-23 15:40:00,25.68,25.69,25.58,25.61,55128.0,25.68,25.69,25.58,25.61,55128.0
2020-09-23 15:50:00,25.61,25.61,25.52,25.59,257352.0,25.61,25.61,25.52,25.59,257352.0
2020-09-24 09:30:00,25.49,25.55,25.36,25.4,95840.0,25.49,25.55,25.36,25.4,95840.0
2020-09-24 09:40:00,25.38,25.49,25.31,25.48,63036.0,25.38,25.49,25.31,25.48,63036.0
2020-09-24 09:50:00,25.55,25.56,25.43,25.45,43896.0,25.55,25.56,25.43,25.45,43896.0
2020-09-24 10:00:00,25.47,25.63,25.47,25.63,90648.0,25.47,25.63,25.47,25.63,90648.0
2020-09-24 10:10:00,25.61,25.61,25.57,25.57,51160.0,25.61,25.61,25.57,25.57,51160.0
2020-09-24 10:20:00,25.55,25.56,25.49,25.5,22688.0,25.55,25.56,25.49,25.5,22688.0
2020-09-24 10:30:00,25.49,25.49,25.41,25.41,29836.0,25.49,25.49,25.41,25.41,29836.0
2020-09-24 10:40:00,25.42,25.54,25.41,25.51,64328.0,25.42,25.54,25.41,25.51,64328.0
2020-09-24 10:50:00,25.52,25.56,25.49,25.55,35640.0,25.52,25.56,25.49,25.55,35640.0
2020-09-24 11:00:00,25.56,25.56,25.43,25.45,46604.0,25.56,25.56,25.43,25.45,46604.0
2020-09-24 11:10:00,25.45,25.5,25.43,25.45,61008.0,25.45,25.5,25.43,25.45,61008.0
2020-09-24 11:20:00,25.46,25.55,25.45,25.51,90496.0,25.46,25.55,25.45,25.51,90496.0
2020-09-24 11:30:00,25.53,25.56,25.51,25.52,38940.0,25.53,25.56,25.51,25.52,38940.0
2020-09-24 11:40:00,25.52,25.56,25.47,25.5,99636.0,25.52,25.56,25.47,25.5,99636.0
2020-09-24 11:50:00,25.5,25.54,25.49,25.52,52060.0,25.5,25.54,25.49,25.52,52060.0
2020-09-24 12:00:00,25.54,25.57,25.52,25.55,158604.0,25.54,25.57,25.52,25.55,158604.0
2020-09-24 12:10:00,25.55,25.55,25.46,25.48,78952.0,25.55,25.55,25.46,25.48,78952.0
2020-09-24 12:20:00,25.49,25.55,25.46,25.52,54636.0,25.49,25.55,25.46,25.52,54636.0
2020-09-24 12:30:00,25.5,25.5,25.41,25.41,51116.0,25.5,25.5,25.41,25.41,51116.0
2020-09-24 12:40:00,25.41,25.5,25.41,25.49,28908.0,25.41,25.5,25.41,25.49,28908.0
2020-09-24 12:50:00,25.51,25.56,25.48,25.55,86000.0,25.51,25.56,25.48,25.55,86000.0
2020-09-24 13:00:00,25.55,25.63,25.55,25.63,76120.0,25.55,25.63,25.55,25.63,76120.0
2020-09-24 13:10:00,25.64,25.74,25.64,25.71,143128.0,25.64,25.74,25.64,25.71,143128.0
2020-09-24 13:20:00,25.72,25.79,25.72,25.77,72844.0,25.72,25.79,25.72,25.77,72844.0
2020-09-24 13:30:00,25.78,25.82,25.77,25.8,34768.0,25.78,25.82,25.77,25.8,34768.0
2020-09-24 13:40:00,25.82,25.82,25.76,25.77,25712.0,25.82,25.82,25.76,25.77,25712.0
2020-09-24 13:50:00,25.77,25.79,25.72,25.72,12252.0,25.77,25.79,25.72,25.72,12252.0
2020-09-24 14:00:00,25.71,25.74,25.66,25.71,29356.0,25.71,25.74,25.66,25.71,29356.0
2020-09-24 14:10:00,25.7,25.7,25.58,25.6,18616.0,25.7,25.7,25.58,25.6,18616.0
2020-09-24 14:20:00,25.6,25.6,25.56,25.57,38504.0,25.6,25.6,25.56,25.57,38504.0
2020-09-24 14:30:00,25.57,25.67,25.57,25.67,43012.0,25.57,25.67,25.57,25.67,43012.0
2020-09-24 14:40:00,25.65,25.71,25.61,25.61,25480.0,25.65,25.71,25.61,25.61,25480.0
2020-09-24 14:50:00,25.61,25.61,25.49,25.49,22776.0,25.61,25.61,25.49,25.49,22776.0
2020-09-24 15:00:00,25.5,25.53,25.46,25.5,68344.0,25.5,25.53,25.46,25.5,68344.0
2020-09-24 15:10:00,25.47,25.47,25.42,25.42,36012.0,25.47,25.47,25.42,25.42,36012.0
2020-09-24 15:20:00,25.43,25.43,25.33,25.36,43100.0,25.43,25.43,25.33,25.36,43100.0
2020-09-24 15:30:00,25.36,25.48,25.36,25.48,65720.0,25.36,25.48,25.36,25.48,65720.0
2020-09-24 15:40:00,25.46,25.54,25.46,25.46,74172.0,25.46,25.54,25.46,25.46,74172.0
2020-09-24 15:50:00,25.46,25.54,25.46,25.5,188908.0,25.46,25.54,25.46,25.5,188908.0
2020-09-25 09:30:00,25.53,25.58,25.47,25.47,101660.0,25.53,25.58,25.47,25.47,101660.0
2020-09-25 09:40:00,25.52,25.58,25.46,25.5,34764.0,25.52,25.58,25.46,25.5,34764.0
2020-09-25 09:50:00,25.5,25.6,25.5,25.56,32988.0,25.5,25.6,25.5,25.56,32988.0
2020-09-25 10:00:00,25.57,25.59,25.5,25.58,74864.0,25.57,25.59,25.5,25.58,74864.0
2020-09-25 10:10:00,25.57,25.6,25.46,25.6,29628.0,25.57,25.6,25.46,25.6,29628.0
2020-09-25 10:20:00,25.6,25.69,25.6,25.64,42332.0,25.6,25.69,25.6,25.64,42332.0
2020-09-25 10:30:00,25.64,25.72,25.61,25.72,56660.0,25.64,25.72,25.61,25.72,56660.0
2020-09-25 10:40:00,25.75,25.75,25.67,25.73,32124.0,25.75,25.75,25.67,25.73,32124.0
2020-09-25 10:50:00,25.72,25.82,25.72,25.74,13204.0,25.72,25.82,25.72,25.74,13204.0
2020-09-25 11:00:00,25.75,25.78,25.71,25.73,20152.0,25.75,25.78,25.71,25.73,20152.0
2020-09-25 11:10:00,25.72,25.78,25.71,25.76,80016.0,25.72,25.78,25.71,25.76,80016.0
2020-09-25 11:20:00,25.75,25.82,25.73,25.79,54556.0,25.75,25.82,25.73,25.79,54556.0
2020-09-25 11:30:00,25.79,25.83,25.75,25.75,28180.0,25.79,25.83,25.75,25.75,28180.0
2020-09-25 11:40:00,25.76,25.78,25.72,25.72,16900.0,25.76,25.78,25.72,25.72,16900.0
2020-09-25 11:50:00,25.72,25.75,25.71,25.71,17908.0,25.72,25.75,25.71,25.71,17908.0
2020-09-25 12:00:00,25.72,25.79,25.72,25.79,37972.0,25.72,25.79,25.72,25.79,37972.0
2020-09-25 12:10:00,25.79,25.84,25.76,25.76,31324.0,25.79,25.84,25.76,25.76,31324.0
2020-09-25 12:20:00,25.75,25.79,25.74,25.79,21048.0,25.75,25.79,25.74,25.79,21048.0
2020-09-25 12:30:00,25.8,25.81,25.76,25.8,31980.0,25.8,25.81,25.76,25.8,31980.0
2020-09-25 12:40:00,25.81,25.84,25.8,25.83,62352.0,25.81,25.84,25.8,25.83,62352.0
2020-09-25 12:50:00,25.82,25.87,25.82,25.86,37604.0,25.82,25.87,25.82,25.86,37604.0
2020-09-25 13:00:00,25.86,25.91,25.84,25.9,35608.0,25.86,25.91,25.84,25.9,35608.0
2020-09-25 13:10:00,25.9,25.94,25.9,25.93,30160.0,25.9,25.94,25.9,25.93,30160.0
2020-09-25 13:20:00,25.93,25.96,25.93,25.94,23228.0,25.93,25.96,25.93,25.94,23228.0
2020-09-25 13:30:00,25.96,25.98,25.95,25.95,25808.0,25.96,25.98,25.95,25.95,25808.0
2020-09-25 13:40:00,25.95,26.02,25.95,25.99,69376.0,25.95,26.02,25.95,25.99,69376.0
2020-09-25 13:50:00,26.0,26.01,25.97,25.98,25660.0,26.0,26.01,25.97,25.98,25660.0
2020-09-25 14:00:00,25.97,26.02,25.97,25.99,30760.0,25.97,26.02,25.97,25.99,30760.0
2020-09-25 14:10:00,25.99,26.04,25.99,26.04,32956.0,25.99,26.04,25.99,26.04,32956.0
2020-09-25 14:20:00,26.04,26.04,25.98,26.0,76132.0,26.04,26.04,25.98,26.0,76132.0
2020-09-25 14:30:00,26.0,26.0,25.97,25.97,24032.0,26.0,26.0,25.97,25.97,24032.0
2020-09-25 14:40:00,25.97,26.03,25.97,26.03,47668.0,25.97,26.03,25.97,26.03,47668.0
2020-09-25 14:50:00,26.03,26.06,26.02,26.06,33036.0,26.03,26.06,26.02,26.06,33036.0
2020-09-25 15:00:00,26.06,26.13,26.06,26.13,54676.0,26.06,26.13,26.06,26.13,54676.0
2020-09-25 15:10:00,26.12,26.16,26.11,26.13,95400.0,26.12,26.16,26.11,26.13,95400.0
2020-09-25 15:20:00,26.13,26.18,26.1,26.13,283036.0,26.13,26.18,26.1,26.13,283036.0
2020-09-25 15:30:00,26.12,26.13,26.06,26.06,84504.0,26.12,26.13,26.06,26.06,84504.0
2020-09-25 15:40:00,26.06,26.1,26.06,26.1,64896.0,26.06,26.1,26.06,26.1,64896.0
2020-09-25 15:50:00,26.1,26.1,26.04,26.07,313432.0,26.1,26.1,26.04,26.07,313432.0
2020-09-28 09:30:00,26.4,26.6,26.4,26.48,113356.0,26.4,26.6,26.4,26.48,113356.0
2020-09-28 09:40:00,26.5,26.5,26.38,26.48,107568.0,26.5,26.5,26.38,26.48,107568.0
2020-09-28 09:50:00,26.47,26.47,26.41,26.42,44344.0,26.47,26.47,26.41,26.42,44344.0
2020-09-28 10:00:00,26.42,26.43,26.35,26.35,44980.0,26.42,26.43,26.35,26.35,44980.0
2020-09-28 10:10:00,26.38,26.5,26.38,26.48,68588.0,26.38,26.5,26.38,26.48,68588.0
2020-09-28 10:20:00,26.48,26.6,26.47,26.55,46396.0,26.48,26.6,26.47,26.55,46396.0
2020-09-28 10:30:00,26.52,26.61,26.5,26.56,58224.0,26.52,26.61,26.5,26.56,58224.0
2020-09-28 10:40:00,26.58,26.6,26.5,26.51,30568.0,26.58,26.6,26.5,26.51,30568.0
2020-09-28 10:50:00,26.51,26.51,26.46,26.47,43128.0,26.51,26.51,26.46,26.47,43128.0
2020-09-28 11:00:00,26.48,26.53,26.46,26.52,72528.0,26.48,26.53,26.46,26.52,72528.0
2020-09-28 11:10:00,26.53,26.6,26.5,26.57,31660.0,26.53,26.6,26.5,26.57,31660.0
2020-09-28 11:20:00,26.57,26.61,26.54,26.61,19252.0,26.57,26.61,26.54,26.61,19252.0
2020-09-28 11:30:00,26.6,26.63,26.56,26.61,71564.0,26.6,26.63,26.56,26.61,71564.0
2020-09-28 11:40:00,26.6,26.6,26.5,26.52,83800.0,26.6,26.6,26.5,26.52,83800.0
2020-09-28 11:50:00,26.52,26.54,26.45,26.47,54716.0,26.52,26.54,26.45,26.47,54716.0
2020-09-28 12:00:00,26.46,26.46,26.4,26.41,40084.0,26.46,26.46,26.4,26.41,40084.0
2020-09-28 12:10:00,26.41,26.43,26.35,26.36,56844.0,26.41,26.43,26.35,26.36,56844.0
2020-09-28 12:20:00,26.37,26.39,26.35,26.39,32488.0,26.37,26.39,26.35,26.39,32488.0
2020-09-28 12:30:00,26.4,26.44,26.37,26.42,21548.0,26.4,26.44,26.37,26.42,21548.0
2020-09-28 12:40:00,26.43,26.46,26.43,26.46,27116.0,26.43,26.46,26.43,26.46,27116.0
2020-09-28 12:50:00,26.47,26.49,26.47,26.49,27052.0,26.47,26.49,26.47,26.49,27052.0
2020-09-28 13:00:00,26.48,26.5,26.47,26.47,33572.0,26.48,26.5,26.47,26.47,33572.0
2020-09-28 13:10:00,26.46,26.5,26.46,26.5,37544.0,26.46,26.5,26.46,26.5,37544.0
2020-09-28 13:20:00,26.5,26.53,26.46,26.46,67156.0,26.5,26.53,26.46,26.46,67156.0
2020-09-28 13:30:00,26.46,26.55,26.44,26.53,59932.0,26.46,26.55,26.44,26.53,59932.0
2020-09-28 13:40:00,26.53,26.55,26.48,26.49,65404.0,26.53,26.55,26.48,26.49,65404.0
2020-09-28 13:50:00,26.49,26.55,26.47,26.53,85012.0,26.49,26.55,26.47,26.53,85012.0
2020-09-28 14:00:00,26.52,26.53,26.48,26.49,94616.0,26.52,26.53,26.48,26.49,94616.0
2020-09-28 14:10:00,26.5,26.54,26.5,26.54,64720.0,26.5,26.54,26.5,26.54,64720.0
2020-09-28 14:20:00,26.54,26.54,26.5,26.53,34184.0,26.54,26.54,26.5,26.53,34184.0
2020-09-28 14:30:00,26.53,26.55,26.5,26.52,30504.0,26.53,26.55,26.5,26.52,30504.0
2020-09-28 14:40:00,26.52,26.56,26.5,26.52,45244.0,26.52,26.56,26.5,26.52,45244.0
2020-09-28 14:50:00,26.52,26.56,26.52,26.55,35448.0,26.52,26.56,26.52,26.55,35448.0
2020-09-28 15:00:00,26.56,26.57,26.53,26.53,56504.0,26.56,26.57,26.53,26.53,56504.0
2020-09-28 15:10:00,26.54,26.56,26.52,26.53,52476.0,26.54,26.56,26.52,26.53,52476.0
2020-09-28 15:20:00,26.53,26.55,26.5,26.53,72888.0,26.53,26.55,26.5,26.53,72888.0
2020-09-28 15:30:00,26.53,26.53,26.47,26.5,90500.0,26.53,26.53,26.47,26.5,90500.0
2020-09-28 15:40:00,26.5,26.56,26.5,26.51,107760.0,26.5,26.56,26.5,26.51,107760.0
2020-09-28 15:50:00,26.51,26.54,26.49,26.54,329840.0,26.51,26.54,26.49,26.54,329840.0
2020-09-29 09:30:00,26.56,26.56,26.32,26.5,144924.0,26.56,26.56,26.32,26.5,144924.0
2020-09-29 09:40:00,26.5,26.57,26.43,26.56,25456.0,26.5,26.57,26.43,26.56,25456.0
2020-09-29 09:50:00,26.56,26.61,26.56,26.59,30900.0,26.56,26.61,26.56,26.59,30900.0
2020-09-29 10:00:00,26.6,26.71,26.58,26.64,79264.0,26.6,26.71,26.58,26.64,79264.0
2020-09-29 10:10:00,26.64,26.66,26.61,26.61,15396.0,26.64,26.66,26.61,26.61,15396.0
2020-09-29 10:20:00,26.61,26.61,26.52,26.52,21216.0,26.61,26.61,26.52,26.52,21216.0
2020-09-29 10:30:00,26.54,26.54,26.41,26.43,29720.0,26.54,26.54,26.41,26.43,29720.0
2020-09-29 10:40:00,26.42,26.42,26.36,26.41,32740.0,26.42,26.42,26.36,26.41,32740.0
2020-09-29 10:50:00,26.41,26.45,26.41,26.45,26308.0,26.41,26.45,26.41,26.45,26308.0
2020-09-29 11:00:00,26.43,26.47,26.4,26.44,19828.0,26.43,26.47,26.4,26.44,19828.0
2020-09-29 11:10:00,26.44,26.46,26.4,26.46,44912.0,26.44,26.46,26.4,26.46,44912.0
2020-09-29 11:20:00,26.46,26.48,26.46,26.48,16928.0,26.46,26.48,26.46,26.48,16928.0
2020-09-29 11:30:00,26.46,26.51,26.46,26.51,14604.0,26.46,26.51,26.46,26.51,14604.0
2020-09-29 11:40:00,26.5,26.5,26.41,26.43,24536.0,26.5,26.5,26.41,26.43,24536.0
2020-09-29 11:50:00,26.43,26.47,26.42,26.47,12744.0,26.43,26.47,26.42,26.47,12744.0
2020-09-29 12:00:00,26.45,26.47,26.37,26.45,22928.0,26.45,26.47,26.37,26.45,22928.0
2020-09-29 12:10:00,26.43,26.43,26.4,26.4,7828.0,26.43,26.43,26.4,26.4,7828.0
2020-09-29 12:20:00,26.4,26.45,26.4,26.43,15160.0,26.4,26.45,26.4,26.43,15160.0
2020-09-29 12:30:00,26.43,26.48,26.42,26.46,7748.0,26.43,26.48,26.42,26.46,7748.0
2020-09-29 12:40:00,26.46,26.47,26.44,26.47,16204.0,26.46,26.47,26.44,26.47,16204.0
2020-09-29 12:50:00,26.48,26.49,26.47,26.47,11092.0,26.48,26.49,26.47,26.47,11092.0
2020-09-29 13:00:00,26.49,26.49,26.38,26.4,35640.0,26.49,26.49,26.38,26.4,35640.0
2020-09-29 13:10:00,26.4,26.41,26.36,26.41,42476.0,26.4,26.41,26.36,26.41,42476.0
2020-09-29 13:20:00,26.4,26.46,26.4,26.45,36840.0,26.4,26.46,26.4,26.45,36840.0
2020-09-29 13:30:00,26.45,26.48,26.45,26.47,6776.0,26.45,26.48,26.45,26.47,6776.0
2020-09-29 13:40:00,26.47,26.49,26.46,26.49,29676.0,26.47,26.49,26.46,26.49,29676.0
2020-09-29 13:50:00,26.49,26.56,26.49,26.54,34360.0,26.49,26.56,26.49,26.54,34360.0
2020-09-29 14:00:00,26.54,26.54,26.5,26.51,21248.0,26.54,26.54,26.5,26.51,21248.0
2020-09-29 14:10:00,26.53,26.54,26.5,26.53,18576.0,26.53,26.54,26.5,26.53,18576.0
2020-09-29 14:20:00,26.53,26.58,26.52,26.58,19108.0,26.53,26.58,26.52,26.58,19108.0
2020-09-29 14:30:00,26.59,26.6,26.56,26.59,18072.0,26.59,26.6,26.56,26.59,18072.0
2020-09-29 14:40:00,26.57,26.58,26.54,26.54,18120.0,26.57,26.58,26.54,26.54,18120.0
2020-09-29 14:50:00,26.55,26.57,26.51,26.51,39372.0,26.55,26.57,26.51,26.51,39372.0
2020-09-29 15:00:00,26.52,26.56,26.51,26.54,16284.0,26.52,26.56,26.51,26.54,16284.0
2020-09-29 15:10:00,26.54,26.58,26.53,26.58,14812.0,26.54,26.58,26.53,26.58,14812.0
2020-09-29 15:20:00,26.57,26.57,26.49,26.52,22432.0,26.57,26.57,26.49,26.52,22432.0
2020-09-29 15:30:00,26.52,26.53,26.48,26.48,43440.0,26.52,26.53,26.48,26.48,43440.0
2020-09-29 15:40:00,26.48,26.52,26.47,26.5,31388.0,26.48,26.52,26.47,26.5,31388.0
2020-09-29 15:50:00,26.5,26.52,26.43,26.43,74640.0,26.5,26.52,26.43,26.43,74640.0
2020-09-30 09:30:00,26.47,26.56,26.47,26.55,62960.0,26.47,26.56,26.47,26.55,62960.0
2020-09-30 09:40:00,26.56,26.59,26.48,26.54,53996.0,26.56,26.59,26.48,26.54,53996.0
2020-09-30 09:50:00,26.53,26.66,26.52,26.62,49436.0,26.53,26.66,26.52,26.62,49436.0
2020-09-30 10:00:00,26.63,26.71,26.61,26.66,80712.0,26.63,26.71,26.61,26.66,80712.0
2020-09-30 10:10:00,26.65,26.7,26.61,26.67,102444.0,26.65,26.7,26.61,26.67,102444.0
2020-09-30 10:20:00,26.67,26.74,26.65,26.7,70672.0,26.67,26.74,26.65,26.7,70672.0
2020-09-30 10:30:00,26.73,26.73,26.66,26.67,35468.0,26.73,26.73,26.66,26.67,35468.0
2020-09-30 10:40:00,26.68,26.75,26.65,26.71,50208.0,26.68,26.75,26.65,26.71,50208.0
2020-09-30 10:50:00,26.71,26.72,26.65,26.65,26648.0,26.71,26.72,26.65,26.65,26648.0
2020-09-30 11:00:00,26.66,26.69,26.63,26.68,42076.0,26.66,26.69,26.63,26.68,42076.0
2020-09-30 11:10:00,26.69,26.75,26.69,26.74,40168.0,26.69,26.75,26.69,26.74,40168.0
2020-09-30 11:20:00,26.72,26.74,26.69,26.69,57740.0,26.72,26.74,26.69,26.69,57740.0
2020-09-30 11:30:00,26.67,26.69,26.64,26.66,31704.0,26.67,26.69,26.64,26.66,31704.0
2020-09-30 11:40:00,26.67,26.74,26.64,26.74,41232.0,26.67,26.74,26.64,26.74,41232.0
2020-09-30 11:50:00,26.75,26.75,26.67,26.7,40108.0,26.75,26.75,26.67,26.7,40108.0
2020-09-30 12:00:00,26.71,26.71,26.68,26.69,31100.0,26.71,26.71,26.68,26.69,31100.0
2020-09-30 12:10:00,26.69,26.71,26.68,26.69,27328.0,26.69,26.71,26.68,26.69,27328.0
2020-09-30 12:20:00,26.7,26.73,26.69,26.7,35652.0,26.7,26.73,26.69,26.7,35652.0
2020-09-30 12:30:00,26.7,26.71,26.65,26.66,50732.0,26.7,26.71,26.65,26.66,50732.0
2020-09-30 12:40:00,26.66,26.66,26.6,26.64,28396.0,26.66,26.66,26.6,26.64,28396.0
2020-09-30 12:50:00,26.63,26.65,26.58,26.59,52612.0,26.63,26.65,26.58,26.59,52612.0
2020-09-30 13:00:00,26.59,26.59,26.54,26.55,38212.0,26.59,26.59,26.54,26.55,38212.0
2020-09-30 13:10:00,26.55,26.56,26.46,26.46,232580.0,26.55,26.56,26.46,26.46,232580.0
2020-09-30 13:20:00,26.46,26.48,26.41,26.41,139176.0,26.46,26.48,26.41,26.41,139176.0
2020-09-30 13:30:00,26.41,26.47,26.39,26.44,204972.0,26.41,26.47,26.39,26.44,204972.0
2020-09-30 13:40:00,26.44,26.46,26.43,26.46,58628.0,26.44,26.46,26.43,26.46,58628.0
2020-09-30 13:50:00,26.45,26.47,26.44,26.46,57168.0,26.45,26.47,26.44,26.46,57168.0
2020-09-30 14:00:00,26.46,26.53,26.46,26.52,69148.0,26.46,26.53,26.46,26.52,69148.0
2020-09-30 14:10:00,26.53,26.53,26.47,26.48,66772.0,26.53,26.53,26.47,26.48,66772.0
2020-09-30 14:20:00,26.48,26.52,26.37,26.47,219740.0,26.48,26.52,26.37,26.47,219740.0
2020-09-30 14:30:00,26.45,26.45,26.33,26.35,56568.0,26.45,26.45,26.33,26.35,56568.0
2020-09-30 14:40:00,26.35,26.35,26.2,26.22,93208.0,26.35,26.35,26.2,26.22,93208.0
2020-09-30 14:50:00,26.23,26.4,26.22,26.39,72748.0,26.23,26.4,26.22,26.39,72748.0
2020-09-30 15:00:00,26.39,26.43,26.36,26.42,47588.0,26.39,26.43,26.36,26.42,47588.0
2020-09-30 15:10:00,26.41,26.42,26.2,26.2,83272.0,26.41,26.42,26.2,26.2,83272.0
2020-09-30 15:20:00,26.2,26.3,26.16,26.28,75752.0,26.2,26.3,26.16,26.28,75752.0
2020-09-30 15:30:00,26.27,26.3,26.22,26.28,50176.0,26.27,26.3,26.22,26.28,50176.0
2020-09-30 15:40:00,26.28,26.37,26.26,26.36,97692.0,26.28,26.37,26.26,26.36,97692.0
2020-09-30 15:50:00,26.36,26.37,26.28,26.28,495944.0,26.36,26.37,26.28,26.28,495944.0
2020-10-01 09:30:00,26.57,26.73,26.55,26.6,145012.0,26.57,26.73,26.55,26.6,145012.0
2020-10-01 09:40:00,26.59,26.68,26.54,26.56,74652.0,26.59,26.68,26.54,26.56,74652.0
2020-10-01 09:50:00,26.56,26.66,26.55,26.65,75384.0,26.56,26.66,26.55,26.65,75384.0
2020-10-01 10:00:00,26.65,26.65,26.53,26.54,97896.0,26.65,26.65,26.53,26.54,97896.0
2020-10-01 10:10:00,26.56,26.56,26.47,26.53,49296.0,26.56,26.56,26.47,26.53,49296.0
2020-10-01 10:20:00,26.54,26.55,26.47,26.53,42156.0,26.54,26.55,26.47,26.53,42156.0
2020-10-01 10:30:00,26.52,26.63,26.52,26.6,24768.0,26.52,26.63,26.52,26.6,24768.0
2020-10-01 10:40:00,26.6,26.63,26.58,26.62,53748.0,26.6,26.63,26.58,26.62,53748.0
2020-10-01 10:50:00,26.61,26.64,26.58,26.64,40952.0,26.61,26.64,26.58,26.64,40952.0
2020-10-01 11:00:00,26.66,26.71,26.59,26.66,58396.0,26.66,26.71,26.59,26.66,58396.0
2020-10-01 11:10:00,26.64,26.66,26.59,26.63,49896.0,26.64,26.66,26.59,26.63,49896.0
2020-10-01 11:20:00,26.64,26.72,26.64,26.71,22292.0,26.64,26.72,26.64,26.71,22292.0
2020-10-01 11:30:00,26.72,26.77,26.71,26.75,84328.0,26.72,26.77,26.71,26.75,84328.0
2020-10-01 11:40:00,26.76,26.76,26.71,26.71,43720.0,26.76,26.76,26.71,26.71,43720.0
2020-10-01 11:50:00,26.7,26.74,26.7,26.73,43852.0,26.7,26.74,26.7,26.73,43852.0
2020-10-01 12:00:00,26.72,26.72,26.66,26.67,48892.0,26.72,26.72,26.66,26.67,48892.0
2020-10-01 12:10:00,26.67,26.68,26.63,26.65,51112.0,26.67,26.68,26.63,26.65,51112.0
2020-10-01 12:20:00,26.65,26.72,26.65,26.69,52532.0,26.65,26.72,26.65,26.69,52532.0
2020-10-01 12:30:00,26.69,26.71,26.63,26.65,117032.0,26.69,26.71,26.63,26.65,117032.0
2020-10-01 12:40:00,26.64,26.71,26.64,26.69,48288.0,26.64,26.71,26.64,26.69,48288.0
2020-10-01 12:50:00,26.69,26.72,26.68,26.71,25836.0,26.69,26.72,26.68,26.71,25836.0
2020-10-01 13:00:00,26.71,26.75,26.71,26.75,78396.0,26.71,26.75,26.71,26.75,78396.0
2020-10-01 13:10:00,26.74,26.75,26.71,26.71,120128.0,26.74,26.75,26.71,26.71,120128.0
2020-10-01 13:20:00,26.72,26.75,26.71,26.73,59360.0,26.72,26.75,26.71,26.73,59360.0
2020-10-01 13:30:00,26.73,26.77,26.72,26.75,42092.0,26.73,26.77,26.72,26.75,42092.0
2020-10-01 13:40:00,26.75,26.75,26.7,26.7,30684.0,26.75,26.75,26.7,26.7,30684.0
2020-10-01 13:50:00,26.7,26.74,26.64,26.68,72228.0,26.7,26.74,26.64,26.68,72228.0
2020-10-01 14:00:00,26.68,26.73,26.56,26.6,74324.0,26.68,26.73,26.56,26.6,74324.0
2020-10-01 14:10:00,26.6,26.65,26.56,26.58,36116.0,26.6,26.65,26.56,26.58,36116.0
2020-10-01 14:20:00,26.59,26.69,26.57,26.66,17636.0,26.59,26.69,26.57,26.66,17636.0
2020-10-01 14:30:00,26.67,26.75,26.67,26.75,47560.0,26.67,26.75,26.67,26.75,47560.0
2020-10-01 14:40:00,26.75,26.77,26.72,26.76,38164.0,26.75,26.77,26.72,26.76,38164.0
2020-10-01 14:50:00,26.75,26.83,26.75,26.81,41568.0,26.75,26.83,26.75,26.81,41568.0
2020-10-01 15:00:00,26.81,26.87,26.81,26.82,37564.0,26.81,26.87,26.81,26.82,37564.0
2020-10-01 15:10:00,26.83,26.86,26.79,26.79,50888.0,26.83,26.86,26.79,26.79,50888.0
2020-10-01 15:20:00,26.8,26.8,26.75,26.75,47504.0,26.8,26.8,26.75,26.75,47504.0
2020-10-01 15:30:00,26.75,26.76,26.71,26.74,62164.0,26.75,26.76,26.71,26.74,62164.0
2020-10-01 15:40:00,26.74,26.76,26.7,26.74,112112.0,26.74,26.76,26.7,26.74,112112.0
2020-10-01 15:50:00,26.75,26.84,26.75,26.8,247484.0,26.75,26.84,26.75,26.8,247484.0
2020-10-02 09:30:00,26.42,26.75,26.42,26.75,125828.0,26.42,26.75,26.42,26.75,125828.0
2020-10-02 09:40:00,26.77,26.77,26.51,26.53,94876.0,26.77,26.77,26.51,26.53,94876.0
2020-10-02 09:50:00,26.52,26.56,26.43,26.56,30768.0,26.52,26.56,26.43,26.56,30768.0
2020-10-02 10:00:00,26.6,26.75,26.59,26.7,29252.0,26.6,26.75,26.59,26.7,29252.0
2020-10-02 10:10:00,26.71,26.71,26.65,26.68,16060.0,26.71,26.71,26.65,26.68,16060.0
2020-10-02 10:20:00,26.68,26.76,26.63,26.74,33428.0,26.68,26.76,26.63,26.74,33428.0
2020-10-02 10:30:00,26.74,26.74,26.63,26.63,24512.0,26.74,26.74,26.63,26.63,24512.0
2020-10-02 10:40:00,26.61,26.68,26.56,26.67,40456.0,26.61,26.68,26.56,26.67,40456.0
2020-10-02 10:50:00,26.66,26.7,26.63,26.66,29244.0,26.66,26.7,26.63,26.66,29244.0
2020-10-02 11:00:00,26.65,26.7,26.61,26.66,44484.0,26.65,26.7,26.61,26.66,44484.0
2020-10-02 11:10:00,26.65,26.73,26.64,26.73,24384.0,26.65,26.73,26.64,26.73,24384.0
2020-10-02 11:20:00,26.72,26.76,26.71,26.74,53504.0,26.72,26.76,26.71,26.74,53504.0
2020-10-02 11:30:00,26.74,26.74,26.58,26.58,44032.0,26.74,26.74,26.58,26.58,44032.0
2020-10-02 11:40:00,26.57,26.61,26.55,26.6,30840.0,26.57,26.61,26.55,26.6,30840.0
2020-10-02 11:50:00,26.61,26.61,26.49,26.5,63988.0,26.61,26.61,26.49,26.5,63988.0
2020-10-02 12:00:00,26.5,26.59,26.43,26.57,102588.0,26.5,26.59,26.43,26.57,102588.0
2020-10-02 12:10:00,26.6,26.73,26.57,26.71,63488.0,26.6,26.73,26.57,26.71,63488.0
2020-10-02 12:20:00,26.72,26.8,26.72,26.79,83572.0,26.72,26.8,26.72,26.79,83572.0
2020-10-02 12:30:00,26.79,26.86,26.75,26.84,62412.0,26.79,26.86,26.75,26.84,62412.0
2020-10-02 12:40:00,26.84,26.84,26.78,26.81,43436.0,26.84,26.84,26.78,26.81,43436.0
2020-10-02 12:50:00,26.81,26.84,26.77,26.82,21532.0,26.81,26.84,26.77,26.82,21532.0
2020-10-02 13:00:00,26.81,26.83,26.76,26.78,27532.0,26.81,26.83,26.76,26.78,27532.0
2020-10-02 13:10:00,26.77,26.83,26.75,26.82,44124.0,26.77,26.83,26.75,26.82,44124.0
2020-10-02 13:20:00,26.83,26.91,26.83,26.87,49092.0,26.83,26.91,26.83,26.87,49092.0
2020-10-02 13:30:00,26.88,26.88,26.78,26.8,88544.0,26.88,26.88,26.78,26.8,88544.0
2020-10-02 13:40:00,26.8,26.8,26.69,26.72,58124.0,26.8,26.8,26.69,26.72,58124.0
2020-10-02 13:50:00,26.74,26.75,26.7,26.75,20332.0,26.74,26.75,26.7,26.75,20332.0
2020-10-02 14:00:00,26.74,26.84,26.74,26.84,11412.0,26.74,26.84,26.74,26.84,11412.0
2020-10-02 14:10:00,26.83,26.86,26.8,26.85,23988.0,26.83,26.86,26.8,26.85,23988.0
2020-10-02 14:20:00,26.86,26.88,26.83,26.85,22692.0,26.86,26.88,26.83,26.85,22692.0
2020-10-02 14:30:00,26.86,26.87,26.79,26.79,91472.0,26.86,26.87,26.79,26.79,91472.0
2020-10-02 14:40:00,26.78,26.86,26.77,26.82,53648.0,26.78,26.86,26.77,26.82,53648.0
2020-10-02 14:50:00,26.82,26.92,26.79,26.89,23948.0,26.82,26.92,26.79,26.89,23948.0
2020-10-02 15:00:00,26.87,26.87,26.79,26.82,22064.0,26.87,26.87,26.79,26.82,22064.0
2020-10-02 15:10:00,26.83,26.89,26.75,26.78,41876.0,26.83,26.89,26.75,26.78,41876.0
2020-10-02 15:20:00,26.78,26.85,26.78,26.83,66052.0,26.78,26.85,26.78,26.83,66052.0
2020-10-02 15:30:00,26.81,26.88,26.81,26.87,24060.0,26.81,26.88,26.81,26.87,24060.0
2020-10-02 15:40:00,26.86,26.9,26.85,26.89,44560.0,26.86,26.9,26.85,26.89,44560.0
2020-10-02 15:50:00,26.89,26.9,26.81,26.84,236144.0,26.89,26.9,26.81,26.84,236144.0
2020-10-05 09:30:00,27.24,27.32,27.05,27.08,212716.0,27.24,27.32,27.05,27.08,212716.0
2020-10-05 09:40:00,27.08,27.18,27.08,27.11,130224.0,27.08,27.18,27.08,27.11,130224.0
2020-10-05 09:50:00,27.12,27.19,27.07,27.12,189828.0,27.12,27.19,27.07,27.12,189828.0
2020-10-05 10:00:00,27.13,27.18,27.11,27.11,31008.0,27.13,27.18,27.11,27.11,31008.0
2020-10-05 10:10:00,27.11,27.24,27.1,27.23,47320.0,27.11,27.24,27.1,27.23,47320.0
2020-10-05 10:20:00,27.24,27.25,27.14,27.14,37372.0,27.24,27.25,27.14,27.14,37372.0
2020-10-05 10:30:00,27.16,27.25,27.15,27.17,38004.0,27.16,27.25,27.15,27.17,38004.0
2020-10-05 10:40:00,27.17,27.28,27.17,27.26,33396.0,27.17,27.28,27.17,27.26,33396.0
2020-10-05 10:50:00,27.27,27.34,27.26,27.31,36200.0,27.27,27.34,27.26,27.31,36200.0
2020-10-05 11:00:00,27.3,27.38,27.3,27.35,61040.0,27.3,27.38,27.3,27.35,61040.0
2020-10-05 11:10:00,27.34,27.36,27.3,27.35,64724.0,27.34,27.36,27.3,27.35,64724.0
2020-10-05 11:20:00,27.35,27.38,27.32,27.34,101320.0,27.35,27.38,27.32,27.34,101320.0
2020-10-05 11:30:00,27.33,27.38,27.3,27.33,112224.0,27.33,27.38,27.3,27.33,112224.0
2020-10-05 11:40:00,27.32,27.36,27.31,27.36,91484.0,27.32,27.36,27.31,27.36,91484.0
2020-10-05 11:50:00,27.36,27.37,27.33,27.36,35020.0,27.36,27.37,27.33,27.36,35020.0
2020-10-05 12:00:00,27.36,27.38,27.32,27.36,112148.0,27.36,27.38,27.32,27.36,112148.0
2020-10-05 12:10:00,27.36,27.4,27.32,27.32,81756.0,27.36,27.4,27.32,27.32,81756.0
2020-10-05 12:20:00,27.32,27.34,27.31,27.32,33904.0,27.32,27.34,27.31,27.32,33904.0
2020-10-05 12:30:00,27.32,27.36,27.32,27.33,23100.0,27.32,27.36,27.32,27.33,23100.0
2020-10-05 12:40:00,27.34,27.38,27.34,27.37,42808.0,27.34,27.38,27.34,27.37,42808.0
2020-10-05 12:50:00,27.36,27.41,27.34,27.38,55936.0,27.36,27.41,27.34,27.38,55936.0
2020-10-05 13:00:00,27.38,27.4,27.35,27.38,62192.0,27.38,27.4,27.35,27.38,62192.0
2020-10-05 13:10:00,27.36,27.38,27.35,27.36,24364.0,27.36,27.38,27.35,27.36,24364.0
2020-10-05 13:20:00,27.36,27.38,27.33,27.36,37408.0,27.36,27.38,27.33,27.36,37408.0
2020-10-05 13:30:00,27.36,27.38,27.35,27.38,59500.0,27.36,27.38,27.35,27.38,59500.0
2020-10-05 13:40:00,27.38,27.38,27.32,27.33,69696.0,27.38,27.38,27.32,27.33,69696.0
2020-10-05 13:50:00,27.34,27.36,27.32,27.33,67860.0,27.34,27.36,27.32,27.33,67860.0
2020-10-05 14:00:00,27.33,27.38,27.32,27.37,66904.0,27.33,27.38,27.32,27.37,66904.0
2020-10-05 14:10:00,27.38,27.38,27.36,27.37,54880.0,27.38,27.38,27.36,27.37,54880.0
2020-10-05 14:20:00,27.37,27.38,27.33,27.36,53776.0,27.37,27.38,27.33,27.36,53776.0
2020-10-05 14:30:00,27.36,27.42,27.36,27.4,36368.0,27.36,27.42,27.36,27.4,36368.0
2020-10-05 14:40:00,27.4,27.4,27.37,27.38,58728.0,27.4,27.4,27.37,27.38,58728.0
2020-10-05 14:50:00,27.38,27.46,27.37,27.45,45736.0,27.38,27.46,27.37,27.45,45736.0
2020-10-05 15:00:00,27.45,27.45,27.42,27.44,35392.0,27.45,27.45,27.42,27.44,35392.0
2020-10-05 15:10:00,27.43,27.47,27.43,27.45,50796.0,27.43,27.47,27.43,27.45,50796.0
2020-10-05 15:20:00,27.45,27.49,27.45,27.48,52820.0,27.45,27.49,27.45,27.48,52820.0
2020-10-05 15:30:00,27.48,27.49,27.44,27.47,77012.0,27.48,27.49,27.44,27.47,77012.0
2020-10-05 15:40:00,27.47,27.49,27.43,27.45,100452.0,27.47,27.49,27.43,27.45,100452.0
2020-10-05 15:50:00,27.45,27.48,27.42,27.42,307060.0,27.45,27.48,27.42,27.42,307060.0
2020-10-06 09:30:00,27.41,27.49,27.31,27.44,72684.0,27.41,27.49,27.31,27.44,72684.0
2020-10-06 09:40:00,27.48,27.48,27.34,27.39,26620.0,27.48,27.48,27.34,27.39,26620.0
2020-10-06 09:50:00,27.36,27.42,27.35,27.42,21568.0,27.36,27.42,27.35,27.42,21568.0
2020-10-06 10:00:00,27.43,27.58,27.39,27.58,116152.0,27.43,27.58,27.39,27.58,116152.0
2020-10-06 10:10:00,27.58,27.63,27.54,27.58,79632.0,27.58,27.63,27.54,27.58,79632.0
2020-10-06 10:20:00,27.58,27.75,27.58,27.71,98168.0,27.58,27.75,27.58,27.71,98168.0
2020-10-06 10:30:00,27.72,27.77,27.68,27.71,56076.0,27.72,27.77,27.68,27.71,56076.0
2020-10-06 10:40:00,27.71,27.8,27.59,27.63,81252.0,27.71,27.8,27.59,27.63,81252.0
2020-10-06 10:50:00,27.61,27.69,27.56,27.58,49304.0,27.61,27.69,27.56,27.58,49304.0
2020-10-06 11:00:00,27.6,27.66,27.6,27.64,53732.0,27.6,27.66,27.6,27.64,53732.0
2020-10-06 11:10:00,27.61,27.71,27.61,27.7,52524.0,27.61,27.71,27.61,27.7,52524.0
2020-10-06 11:20:00,27.68,27.69,27.61,27.63,16276.0,27.68,27.69,27.61,27.63,16276.0
2020-10-06 11:30:00,27.65,27.7,27.61,27.7,26244.0,27.65,27.7,27.61,27.7,26244.0
2020-10-06 11:40:00,27.7,27.7,27.62,27.62,89448.0,27.7,27.7,27.62,27.62,89448.0
2020-10-06 11:50:00,27.61,27.61,27.57,27.6,23600.0,27.61,27.61,27.57,27.6,23600.0
2020-10-06 12:00:00,27.59,27.63,27.58,27.61,30784.0,27.59,27.63,27.58,27.61,30784.0
2020-10-06 12:10:00,27.62,27.67,27.61,27.66,35740.0,27.62,27.67,27.61,27.66,35740.0
2020-10-06 12:20:00,27.67,27.7,27.63,27.63,30016.0,27.67,27.7,27.63,27.63,30016.0
2020-10-06 12:30:00,27.63,27.68,27.62,27.68,13216.0,27.63,27.68,27.62,27.68,13216.0
2020-10-06 12:40:00,27.68,27.72,27.67,27.71,15200.0,27.68,27.72,27.67,27.71,15200.0
2020-10-06 12:50:00,27.73,27.76,27.72,27.73,17600.0,27.73,27.76,27.72,27.73,17600.0
2020-10-06 13:00:00,27.72,27.74,27.68,27.74,30908.0,27.72,27.74,27.68,27.74,30908.0
2020-10-06 13:10:00,27.74,27.78,27.74,27.76,31068.0,27.74,27.78,27.74,27.76,31068.0
2020-10-06 13:20:00,27.77,27.77,27.72,27.74,20232.0,27.77,27.77,27.72,27.74,20232.0
2020-10-06 13:30:00,27.72,27.77,27.72,27.76,21748.0,27.72,27.77,27.72,27.76,21748.0
2020-10-06 13:40:00,27.77,27.82,27.75,27.8,130540.0,27.77,27.82,27.75,27.8,130540.0
2020-10-06 13:50:00,27.81,27.84,27.79,27.83,38892.0,27.81,27.84,27.79,27.83,38892.0
2020-10-06 14:00:00,27.83,27.87,27.82,27.86,38724.0,27.83,27.87,27.82,27.86,38724.0
2020-10-06 14:10:00,27.84,27.87,27.83,27.84,56780.0,27.84,27.87,27.83,27.84,56780.0
2020-10-06 14:20:00,27.84,27.91,27.84,27.9,42144.0,27.84,27.91,27.84,27.9,42144.0
2020-10-06 14:30:00,27.91,27.96,27.9,27.94,53876.0,27.91,27.96,27.9,27.94,53876.0
2020-10-06 14:40:00,27.93,28.0,27.88,27.89,89576.0,27.93,28.0,27.88,27.89,89576.0
2020-10-06 14:50:00,27.88,27.88,27.53,27.65,151656.0,27.88,27.88,27.53,27.65,151656.0
2020-10-06 15:00:00,27.62,27.64,27.46,27.48,97876.0,27.62,27.64,27.46,27.48,97876.0
2020-10-06 15:10:00,27.51,27.55,27.47,27.48,113112.0,27.51,27.55,27.47,27.48,113112.0
2020-10-06 15:20:00,27.49,27.53,27.42,27.53,90016.0,27.49,27.53,27.42,27.53,90016.0
2020-10-06 15:30:00,27.54,27.55,27.45,27.48,93808.0,27.54,27.55,27.45,27.48,93808.0
2020-10-06 15:40:00,27.47,27.49,27.32,27.39,86620.0,27.47,27.49,27.32,27.39,86620.0
2020-10-06 15:50:00,27.38,27.47,27.27,27.42,332576.0,27.38,27.47,27.27,27.42,332576.0
2020-10-07 09:30:00,27.68,27.88,27.68,27.77,101620.0,27.68,27.88,27.68,27.77,101620.0
2020-10-07 09:40:00,27.75,27.79,27.67,27.75,42964.0,27.75,27.79,27.67,27.75,42964.0
2020-10-07 09:50:00,27.74,27.82,27.73,27.78,85764.0,27.74,27.82,27.73,27.78,85764.0
2020-10-07 10:00:00,27.75,27.77,27.71,27.77,58256.0,27.75,27.77,27.71,27.77,58256.0
2020-10-07 10:10:00,27.75,27.79,27.71,27.77,76700.0,27.75,27.79,27.71,27.77,76700.0
2020-10-07 10:20:00,27.77,27.81,27.7,27.78,86824.0,27.77,27.81,27.7,27.78,86824.0
2020-10-07 10:30:00,27.75,27.8,27.72,27.73,26400.0,27.75,27.8,27.72,27.73,26400.0
2020-10-07 10:40:00,27.74,27.77,27.7,27.77,20772.0,27.74,27.77,27.7,27.77,20772.0
2020-10-07 10:50:00,27.78,27.8,27.73,27.75,43208.0,27.78,27.8,27.73,27.75,43208.0
2020-10-07 11:00:00,27.75,27.78,27.73,27.76,57712.0,27.75,27.78,27.73,27.76,57712.0
2020-10-07 11:10:00,27.77,27.77,27.74,27.76,107424.0,27.77,27.77,27.74,27.76,107424.0
2020-10-07 11:20:00,27.76,27.76,27.64,27.74,154220.0,27.76,27.76,27.64,27.74,154220.0
2020-10-07 11:30:00,27.74,27.76,27.74,27.75,19776.0,27.74,27.76,27.74,27.75,19776.0
2020-10-07 11:40:00,27.75,27.84,27.75,27.84,44980.0,27.75,27.84,27.75,27.84,44980.0
2020-10-07 11:50:00,27.84,27.87,27.79,27.83,73004.0,27.84,27.87,27.79,27.83,73004.0
2020-10-07 12:00:00,27.85,27.91,27.84,27.88,41888.0,27.85,27.91,27.84,27.88,41888.0
2020-10-07 12:10:00,27.89,27.93,27.88,27.89,30820.0,27.89,27.93,27.88,27.89,30820.0
2020-10-07 12:20:00,27.88,27.91,27.78,27.84,38120.0,27.88,27.91,27.78,27.84,38120.0
2020-10-07 12:30:00,27.85,27.89,27.81,27.83,51000.0,27.85,27.89,27.81,27.83,51000.0
2020-10-07 12:40:00,27.83,27.85,27.8,27.81,55588.0,27.83,27.85,27.8,27.81,55588.0
2020-10-07 12:50:00,27.81,27.83,27.79,27.83,17216.0,27.81,27.83,27.79,27.83,17216.0
2020-10-07 13:00:00,27.83,27.86,27.83,27.86,20248.0,27.83,27.86,27.83,27.86,20248.0
2020-10-07 13:10:00,27.86,27.88,27.85,27.86,23252.0,27.86,27.88,27.85,27.86,23252.0
2020-10-07 13:20:00,27.85,27.88,27.84,27.86,15120.0,27.85,27.88,27.84,27.86,15120.0
2020-10-07 13:30:00,27.86,27.87,27.83,27.85,45824.0,27.86,27.87,27.83,27.85,45824.0
2020-10-07 13:40:00,27.85,27.9,27.85,27.9,31600.0,27.85,27.9,27.85,27.9,31600.0
2020-10-07 13:50:00,27.9,27.93,27.87,27.87,26500.0,27.9,27.93,27.87,27.87,26500.0
2020-10-07 14:00:00,27.86,27.9,27.84,27.84,79356.0,27.86,27.9,27.84,27.84,79356.0
2020-10-07 14:10:00,27.84,27.9,27.84,27.9,17160.0,27.84,27.9,27.84,27.9,17160.0
2020-10-07 14:20:00,27.89,27.93,27.87,27.9,32040.0,27.89,27.93,27.87,27.9,32040.0
2020-10-07 14:30:00,27.9,27.92,27.9,27.92,15200.0,27.9,27.92,27.9,27.92,15200.0
2020-10-07 14:40:00,27.92,27.92,27.87,27.89,20392.0,27.92,27.92,27.87,27.89,20392.0
2020-10-07 14:50:00,27.91,27.93,27.9,27.9,17836.0,27.91,27.93,27.9,27.9,17836.0
2020-10-07 15:00:00,27.9,27.95,27.9,27.92,35416.0,27.9,27.95,27.9,27.92,35416.0
2020-10-07 15:10:00,27.92,27.93,27.89,27.9,39116.0,27.92,27.93,27.89,27.9,39116.0
2020-10-07 15:20:00,27.9,27.91,27.84,27.84,147568.0,27.9,27.91,27.84,27.84,147568.0
2020-10-07 15:30:00,27.84,27.85,27.8,27.84,405248.0,27.84,27.85,27.8,27.84,405248.0
2020-10-07 15:40:00,27.83,27.84,27.79,27.82,94564.0,27.83,27.84,27.79,27.82,94564.0
2020-10-07 15:50:00,27.82,27.88,27.79,27.84,330084.0,27.82,27.88,27.79,27.84,330084.0
2020-10-08 09:30:00,27.97,28.04,27.86,28.04,55296.0,27.97,28.04,27.86,28.04,55296.0
2020-10-08 09:40:00,28.04,28.11,27.91,27.96,65740.0,28.04,28.11,27.91,27.96,65740.0
2020-10-08 09:50:00,27.93,28.04,27.93,28.04,21160.0,27.93,28.04,27.93,28.04,21160.0
2020-10-08 10:00:00,28.03,28.14,28.0,28.12,66092.0,28.03,28.14,28.0,28.12,66092.0
2020-10-08 10:10:00,28.14,28.19,28.13,28.15,34556.0,28.14,28.19,28.13,28.15,34556.0
2020-10-08 10:20:00,28.15,28.18,28.08,28.13,49084.0,28.15,28.18,28.08,28.13,49084.0
2020-10-08 10:30:00,28.12,28.19,28.11,28.18,49852.0,28.12,28.19,28.11,28.18,49852.0
2020-10-08 10:40:00,28.17,28.19,28.13,28.17,33300.0,28.17,28.19,28.13,28.17,33300.0
2020-10-08 10:50:00,28.17,28.22,28.15,28.15,28144.0,28.17,28.22,28.15,28.15,28144.0
2020-10-08 11:00:00,28.15,28.23,28.15,28.21,42460.0,28.15,28.23,28.15,28.21,42460.0
2020-10-08 11:10:00,28.22,28.25,28.2,28.21,23508.0,28.22,28.25,28.2,28.21,23508.0
2020-10-08 11:20:00,28.21,28.23,28.18,28.19,25884.0,28.21,28.23,28.18,28.19,25884.0
2020-10-08 11:30:00,28.2,28.21,28.13,28.2,22976.0,28.2,28.21,28.13,28.2,22976.0
2020-10-08 11:40:00,28.16,28.18,28.12,28.15,82888.0,28.16,28.18,28.12,28.15,82888.0
2020-10-08 11:50:00,28.13,28.14,28.1,28.11,20696.0,28.13,28.14,28.1,28.11,20696.0
2020-10-08 12:00:00,28.13,28.24,28.13,28.24,18896.0,28.13,28.24,28.13,28.24,18896.0
2020-10-08 12:10:00,28.23,28.26,28.22,28.25,27424.0,28.23,28.26,28.22,28.25,27424.0
2020-10-08 12:20:00,28.23,28.29,28.2,28.29,18732.0,28.23,28.29,28.2,28.29,18732.0
2020-10-08 12:30:00,28.29,28.31,28.25,28.28,38740.0,28.29,28.31,28.25,28.28,38740.0
2020-10-08 12:40:00,28.29,28.33,28.28,28.31,24604.0,28.29,28.33,28.28,28.31,24604.0
2020-10-08 12:50:00,28.3,28.35,28.29,28.33,43796.0,28.3,28.35,28.29,28.33,43796.0
2020-10-08 13:00:00,28.35,28.35,28.29,28.33,29920.0,28.35,28.35,28.29,28.33,29920.0
2020-10-08 13:10:00,28.33,28.35,28.32,28.33,31616.0,28.33,28.35,28.32,28.33,31616.0
2020-10-08 13:20:00,28.34,28.34,28.3,28.33,46900.0,28.34,28.34,28.3,28.33,46900.0
2020-10-08 13:30:00,28.31,28.36,28.31,28.35,40500.0,28.31,28.36,28.31,28.35,40500.0
2020-10-08 13:40:00,28.35,28.38,28.31,28.36,59152.0,28.35,28.38,28.31,28.36,59152.0
2020-10-08 13:50:00,28.35,28.37,28.35,28.36,22044.0,28.35,28.37,28.35,28.36,22044.0
2020-10-08 14:00:00,28.36,28.38,28.32,28.36,30552.0,28.36,28.38,28.32,28.36,30552.0
2020-10-08 14:10:00,28.36,28.39,28.32,28.35,69248.0,28.36,28.39,28.32,28.35,69248.0
2020-10-08 14:20:00,28.34,28.4,28.32,28.39,28692.0,28.34,28.4,28.32,28.39,28692.0
2020-10-08 14:30:00,28.39,28.42,28.37,28.38,53596.0,28.39,28.42,28.37,28.38,53596.0
2020-10-08 14:40:00,28.39,28.39,28.36,28.37,94896.0,28.39,28.39,28.36,28.37,94896.0
2020-10-08 14:50:00,28.37,28.4,28.36,28.39,73888.0,28.37,28.4,28.36,28.39,73888.0
2020-10-08 15:00:00,28.38,28.39,28.34,28.37,109564.0,28.38,28.39,28.34,28.37,109564.0
2020-10-08 15:10:00,28.38,28.41,28.37,28.4,193540.0,28.38,28.41,28.37,28.4,193540.0
2020-10-08 15:20:00,28.4,28.41,28.38,28.4,235028.0,28.4,28.41,28.38,28.4,235028.0
2020-10-08 15:30:00,28.39,28.45,28.39,28.4,181128.0,28.39,28.45,28.39,28.4,181128.0
2020-10-08 15:40:00,28.4,28.43,28.39,28.42,278748.0,28.4,28.43,28.39,28.42,278748.0
2020-10-08 15:50:00,28.41,28.5,28.36,28.5,826056.0,28.41,28.5,28.36,28.5,826056.0
2020-10-09 09:30:00,28.65,28.67,28.57,28.66,108020.0,28.65,28.67,28.57,28.66,108020.0
2020-10-09 09:40:00,28.63,28.7,28.62,28.7,32488.0,28.63,28.7,28.62,28.7,32488.0
2020-10-09 09:50:00,28.66,28.79,28.66,28.75,92944.0,28.66,28.79,28.66,28.75,92944.0
2020-10-09 10:00:00,28.77,28.79,28.71,28.77,32540.0,28.77,28.79,28.71,28.77,32540.0
2020-10-09 10:10:00,28.78,28.89,28.78,28.86,23012.0,28.78,28.89,28.78,28.86,23012.0
2020-10-09 10:20:00,28.85,28.89,28.81,28.82,42280.0,28.85,28.89,28.81,28.82,42280.0
2020-10-09 10:30:00,28.81,28.86,28.8,28.85,21800.0,28.81,28.86,28.8,28.85,21800.0
2020-10-09 10:40:00,28.83,28.85,28.8,28.85,23948.0,28.83,28.85,28.8,28.85,23948.0
2020-10-09 10:50:00,28.84,28.84,28.79,28.82,51188.0,28.84,28.84,28.79,28.82,51188.0
2020-10-09 11:00:00,28.83,28.89,28.83,28.89,23232.0,28.83,28.89,28.83,28.89,23232.0
2020-10-09 11:10:00,28.86,28.89,28.84,28.86,25600.0,28.86,28.89,28.84,28.86,25600.0
2020-10-09 11:20:00,28.88,28.91,28.84,28.91,53520.0,28.88,28.91,28.84,28.91,53520.0
2020-10-09 11:30:00,28.91,28.93,28.89,28.92,58616.0,28.91,28.93,28.89,28.92,58616.0
2020-10-09 11:40:00,28.92,29.0,28.9,28.99,34324.0,28.92,29.0,28.9,28.99,34324.0
2020-10-09 11:50:00,28.99,29.04,28.98,29.0,58076.0,28.99,29.04,28.98,29.0,58076.0
2020-10-09 12:00:00,29.02,29.05,28.99,29.04,23688.0,29.02,29.05,28.99,29.04,23688.0
2020-10-09 12:10:00,29.04,29.09,29.01,29.06,54336.0,29.04,29.09,29.01,29.06,54336.0
2020-10-09 12:20:00,29.07,29.09,29.0,29.0,60416.0,29.07,29.09,29.0,29.0,60416.0
2020-10-09 12:30:00,29.02,29.04,28.99,29.03,71776.0,29.02,29.04,28.99,29.03,71776.0
2020-10-09 12:40:00,29.03,29.04,28.97,28.99,42308.0,29.03,29.04,28.97,28.99,42308.0
2020-10-09 12:50:00,29.0,29.03,28.96,29.01,44700.0,29.0,29.03,28.96,29.01,44700.0
2020-10-09 13:00:00,29.02,29.06,29.0,29.05,35776.0,29.02,29.06,29.0,29.05,35776.0
2020-10-09 13:10:00,29.04,29.06,29.03,29.06,19200.0,29.04,29.06,29.03,29.06,19200.0
2020-10-09 13:20:00,29.05,29.05,29.02,29.03,20840.0,29.05,29.05,29.02,29.03,20840.0
2020-10-09 13:30:00,29.02,29.04,28.98,29.0,44028.0,29.02,29.04,28.98,29.0,44028.0
2020-10-09 13:40:00,29.0,29.06,29.0,29.04,25392.0,29.0,29.06,29.0,29.04,25392.0
2020-10-09 13:50:00,29.05,29.11,29.04,29.11,64472.0,29.05,29.11,29.04,29.11,64472.0
2020-10-09 14:00:00,29.11,29.11,29.07,29.08,29908.0,29.11,29.11,29.07,29.08,29908.0
2020-10-09 14:10:00,29.08,29.09,29.04,29.06,23520.0,29.08,29.09,29.04,29.06,23520.0
2020-10-09 14:20:00,29.06,29.07,29.0,29.01,43280.0,29.06,29.07,29.0,29.01,43280.0
2020-10-09 14:30:00,29.02,29.04,28.96,28.98,40488.0,29.02,29.04,28.96,28.98,40488.0
2020-10-09 14:40:00,28.99,29.03,28.98,29.0,26288.0,28.99,29.03,28.98,29.0,26288.0
2020-10-09 14:50:00,28.98,29.0,28.93,28.93,40096.0,28.98,29.0,28.93,28.93,40096.0
2020-10-09 15:00:00,28.94,28.95,28.84,28.85,52380.0,28.94,28.95,28.84,28.85,52380.0
2020-10-09 15:10:00,28.86,28.9,28.85,28.86,72056.0,28.86,28.9,28.85,28.86,72056.0
2020-10-09 15:20:00,28.88,28.92,28.84,28.85,63852.0,28.88,28.92,28.84,28.85,63852.0
2020-10-09 15:30:00,28.85,28.86,28.8,28.8,69980.0,28.85,28.86,28.8,28.8,69980.0
2020-10-09 15:40:00,28.81,28.83,28.79,28.8,58384.0,28.81,28.83,28.79,28.8,58384.0
2020-10-09 15:50:00,28.79,28.82,28.78,28.8,157796.0,28.79,28.82,28.78,28.8,157796.0
2020-10-12 09:30:00,29.11,29.16,28.93,28.94,103324.0,29.11,29.16,28.93,28.94,103324.0
2020-10-12 09:40:00,28.97,28.98,28.82,28.82,76424.0,28.97,28.98,28.82,28.82,76424.0
2020-10-12 09:50:00,28.85,28.92,28.69,28.9,111552.0,28.85,28.92,28.69,28.9,111552.0
2020-10-12 10:00:00,28.9,28.95,28.78,28.88,42236.0,28.9,28.95,28.78,28.88,42236.0
2020-10-12 10:10:00,28.88,28.98,28.88,28.95,53448.0,28.88,28.98,28.88,28.95,53448.0
2020-10-12 10:20:00,28.94,28.99,28.92,28.97,53728.0,28.94,28.99,28.92,28.97,53728.0
2020-10-12 10:30:00,28.97,29.05,28.92,29.02,60684.0,28.97,29.05,28.92,29.02,60684.0
2020-10-12 10:40:00,29.05,29.17,29.0,29.14,28808.0,29.05,29.17,29.0,29.14,28808.0
2020-10-12 10:50:00,29.18,29.25,29.16,29.21,42268.0,29.18,29.25,29.16,29.21,42268.0
2020-10-12 11:00:00,29.23,29.33,29.21,29.3,52848.0,29.23,29.33,29.21,29.3,52848.0
2020-10-12 11:10:00,29.28,29.41,29.28,29.37,77948.0,29.28,29.41,29.28,29.37,77948.0
2020-10-12 11:20:00,29.36,29.38,29.31,29.31,43684.0,29.36,29.38,29.31,29.31,43684.0
2020-10-12 11:30:00,29.33,29.4,29.32,29.39,37224.0,29.33,29.4,29.32,29.39,37224.0
2020-10-12 11:40:00,29.39,29.41,29.33,29.36,34632.0,29.39,29.41,29.33,29.36,34632.0
2020-10-12 11:50:00,29.35,29.37,29.32,29.33,34000.0,29.35,29.37,29.32,29.33,34000.0
2020-10-12 12:00:00,29.33,29.39,29.32,29.36,24792.0,29.33,29.39,29.32,29.36,24792.0
2020-10-12 12:10:00,29.36,29.39,29.33,29.35,38492.0,29.36,29.39,29.33,29.35,38492.0
2020-10-12 12:20:00,29.36,29.5,29.34,29.5,77348.0,29.36,29.5,29.34,29.5,77348.0
2020-10-12 12:30:00,29.49,29.51,29.37,29.41,67444.0,29.49,29.51,29.37,29.41,67444.0
2020-10-12 12:40:00,29.39,29.49,29.39,29.48,48668.0,29.39,29.49,29.39,29.48,48668.0
2020-10-12 12:50:00,29.49,29.5,29.37,29.37,38116.0,29.49,29.5,29.37,29.37,38116.0
2020-10-12 13:00:00,29.38,29.39,29.34,29.34,15088.0,29.38,29.39,29.34,29.34,15088.0
2020-10-12 13:10:00,29.34,29.46,29.31,29.46,27784.0,29.34,29.46,29.31,29.46,27784.0
2020-10-12 13:20:00,29.45,29.54,29.45,29.54,18764.0,29.45,29.54,29.45,29.54,18764.0
2020-10-12 13:30:00,29.56,29.59,29.49,29.52,53380.0,29.56,29.59,29.49,29.52,53380.0
2020-10-12 13:40:00,29.49,29.53,29.46,29.5,25084.0,29.49,29.53,29.46,29.5,25084.0
2020-10-12 13:50:00,29.52,29.53,29.45,29.47,30660.0,29.52,29.53,29.45,29.47,30660.0
2020-10-12 14:00:00,29.45,29.52,29.45,29.47,41388.0,29.45,29.52,29.45,29.47,41388.0
2020-10-12 14:10:00,29.48,29.48,29.43,29.43,74232.0,29.48,29.48,29.43,29.43,74232.0
2020-10-12 14:20:00,29.43,29.48,29.37,29.38,212776.0,29.43,29.48,29.37,29.38,212776.0
2020-10-12 14:30:00,29.38,29.38,29.31,29.35,50988.0,29.38,29.38,29.31,29.35,50988.0
2020-10-12 14:40:00,29.35,29.39,29.32,29.39,186280.0,29.35,29.39,29.32,29.39,186280.0
2020-10-12 14:50:00,29.39,29.41,29.37,29.38,25380.0,29.39,29.41,29.37,29.38,25380.0
2020-10-12 15:00:00,29.4,29.41,29.35,29.35,24596.0,29.4,29.41,29.35,29.35,24596.0
2020-10-12 15:10:00,29.37,29.39,29.34,29.39,19528.0,29.37,29.39,29.34,29.39,19528.0
2020-10-12 15:20:00,29.39,29.4,29.37,29.39,28896.0,29.39,29.4,29.37,29.39,28896.0
2020-10-12 15:30:00,29.38,29.38,29.34,29.36,30024.0,29.38,29.38,29.34,29.36,30024.0
2020-10-12 15:40:00,29.35,29.36,29.3,29.3,45188.0,29.35,29.36,29.3,29.3,45188.0
2020-10-12 15:50:00,29.29,29.34,29.26,29.27,242056.0,29.29,29.34,29.26,29.27,242056.0
2020-10-13 09:30:00,29.27,29.4,29.18,29.3,94224.0,29.27,29.4,29.18,29.3,94224.0
2020-10-13 09:40:00,29.33,29.4,29.3,29.33,51716.0,29.33,29.4,29.3,29.33,51716.0
2020-10-13 09:50:00,29.33,29.46,29.26,29.42,151208.0,29.33,29.46,29.26,29.42,151208.0
2020-10-13 10:00:00,29.43,29.46,29.25,29.26,47452.0,29.43,29.46,29.25,29.26,47452.0
2020-10-13 10:10:00,29.24,29.25,29.13,29.16,30612.0,29.24,29.25,29.13,29.16,30612.0
2020-10-13 10:20:00,29.17,29.2,29.14,29.18,49100.0,29.17,29.2,29.14,29.18,49100.0
2020-10-13 10:30:00,29.16,29.18,29.11,29.17,20820.0,29.16,29.18,29.11,29.17,20820.0
2020-10-13 10:40:00,29.16,29.21,29.1,29.16,34996.0,29.16,29.21,29.1,29.16,34996.0
2020-10-13 10:50:00,29.17,29.29,29.15,29.28,60000.0,29.17,29.29,29.15,29.28,60000.0
2020-10-13 11:00:00,29.29,29.3,29.21,29.24,41816.0,29.29,29.3,29.21,29.24,41816.0
2020-10-13 11:10:00,29.27,29.33,29.25,29.33,49936.0,29.27,29.33,29.25,29.33,49936.0
2020-10-13 11:20:00,29.36,29.41,29.33,29.33,31960.0,29.36,29.41,29.33,29.33,31960.0
2020-10-13 11:30:00,29.34,29.39,29.32,29.35,134704.0,29.34,29.39,29.32,29.35,134704.0
2020-10-13 11:40:00,29.35,29.36,29.26,29.28,33648.0,29.35,29.36,29.26,29.28,33648.0
2020-10-13 11:50:00,29.29,29.29,29.24,29.26,14552.0,29.29,29.29,29.24,29.26,14552.0
2020-10-13 12:00:00,29.27,29.28,29.24,29.25,22144.0,29.27,29.28,29.24,29.25,22144.0
2020-10-13 12:10:00,29.23,29.23,29.19,29.2,13156.0,29.23,29.23,29.19,29.2,13156.0
2020-10-13 12:20:00,29.19,29.24,29.18,29.21,28204.0,29.19,29.24,29.18,29.21,28204.0
2020-10-13 12:30:00,29.2,29.21,29.17,29.19,13496.0,29.2,29.21,29.17,29.19,13496.0
2020-10-13 12:40:00,29.16,29.21,29.16,29.2,17680.0,29.16,29.21,29.16,29.2,17680.0
2020-10-13 12:50:00,29.2,29.21,29.2,29.2,29876.0,29.2,29.21,29.2,29.2,29876.0
2020-10-13 13:00:00,29.21,29.21,29.15,29.15,115732.0,29.21,29.21,29.15,29.15,115732.0
2020-10-13 13:10:00,29.16,29.26,29.16,29.25,54208.0,29.16,29.26,29.16,29.25,54208.0
2020-10-13 13:20:00,29.24,29.26,29.2,29.23,58060.0,29.24,29.26,29.2,29.23,58060.0
2020-10-13 13:30:00,29.23,29.27,29.21,29.23,91140.0,29.23,29.27,29.21,29.23,91140.0
2020-10-13 13:40:00,29.22,29.26,29.21,29.23,162804.0,29.22,29.26,29.21,29.23,162804.0
2020-10-13 13:50:00,29.24,29.25,29.2,29.22,28540.0,29.24,29.25,29.2,29.22,28540.0
2020-10-13 14:00:00,29.2,29.22,29.18,29.2,23408.0,29.2,29.22,29.18,29.2,23408.0
2020-10-13 14:10:00,29.19,29.25,29.19,29.24,180684.0,29.19,29.25,29.19,29.24,180684.0
2020-10-13 14:20:00,29.24,29.24,29.19,29.19,21840.0,29.24,29.24,29.19,29.19,21840.0
2020-10-13 14:30:00,29.18,29.24,29.15,29.2,23708.0,29.18,29.24,29.15,29.2,23708.0
2020-10-13 14:40:00,29.19,29.19,29.12,29.13,106792.0,29.19,29.19,29.12,29.13,106792.0
2020-10-13 14:50:00,29.12,29.15,29.08,29.11,61548.0,29.12,29.15,29.08,29.11,61548.0
2020-10-13 15:00:00,29.11,29.11,29.08,29.08,75524.0,29.11,29.11,29.08,29.08,75524.0
2020-10-13 15:10:00,29.07,29.11,29.06,29.1,181440.0,29.07,29.11,29.06,29.1,181440.0
2020-10-13 15:20:00,29.11,29.18,29.1,29.16,67924.0,29.11,29.18,29.1,29.16,67924.0
2020-10-13 15:30:00,29.16,29.18,29.14,29.17,97164.0,29.16,29.18,29.14,29.17,97164.0
2020-10-13 15:40:00,29.17,29.22,29.17,29.19,70500.0,29.17,29.22,29.17,29.19,70500.0
2020-10-13 15:50:00,29.2,29.22,29.09,29.1,340936.0,29.2,29.22,29.09,29.1,340936.0
2020-10-14 09:30:00,29.11,29.27,28.95,28.95,91004.0,29.11,29.27,28.95,28.95,91004.0
2020-10-14 09:40:00,28.99,29.23,28.96,29.21,170056.0,28.99,29.23,28.96,29.21,170056.0
2020-10-14 09:50:00,29.23,29.41,29.23,29.4,44392.0,29.23,29.41,29.23,29.4,44392.0
2020-10-14 10:00:00,29.4,29.49,29.4,29.4,30076.0,29.4,29.49,29.4,29.4,30076.0
2020-10-14 10:10:00,29.39,29.43,29.39,29.41,135292.0,29.39,29.43,29.39,29.41,135292.0
2020-10-14 10:20:00,29.42,29.48,29.4,29.41,70636.0,29.42,29.48,29.4,29.41,70636.0
2020-10-14 10:30:00,29.42,29.43,29.4,29.43,96072.0,29.42,29.43,29.4,29.43,96072.0
2020-10-14 10:40:00,29.41,29.44,29.39,29.41,106408.0,29.41,29.44,29.39,29.41,106408.0
2020-10-14 10:50:00,29.42,29.45,29.4,29.44,55012.0,29.42,29.45,29.4,29.44,55012.0
2020-10-14 11:00:00,29.45,29.47,29.43,29.47,24232.0,29.45,29.47,29.43,29.47,24232.0
2020-10-14 11:10:00,29.46,29.53,29.45,29.52,73344.0,29.46,29.53,29.45,29.52,73344.0
2020-10-14 11:20:00,29.5,29.51,29.47,29.5,49792.0,29.5,29.51,29.47,29.5,49792.0
2020-10-14 11:30:00,29.49,29.5,29.36,29.42,32380.0,29.49,29.5,29.36,29.42,32380.0
2020-10-14 11:40:00,29.42,29.42,29.21,29.23,13800.0,29.42,29.42,29.21,29.23,13800.0
2020-10-14 11:50:00,29.21,29.22,29.05,29.08,47036.0,29.21,29.22,29.05,29.08,47036.0
2020-10-14 12:00:00,29.08,29.18,29.08,29.12,25480.0,29.08,29.18,29.08,29.12,25480.0
2020-10-14 12:10:00,29.13,29.17,29.09,29.09,22132.0,29.13,29.17,29.09,29.09,22132.0
2020-10-14 12:20:00,29.1,29.11,29.06,29.1,52960.0,29.1,29.11,29.06,29.1,52960.0
2020-10-14 12:30:00,29.09,29.11,29.02,29.05,12708.0,29.09,29.11,29.02,29.05,12708.0
2020-10-14 12:40:00,29.06,29.11,29.05,29.06,9600.0,29.06,29.11,29.05,29.06,9600.0
2020-10-14 12:50:00,29.06,29.13,29.04,29.08,21920.0,29.06,29.13,29.04,29.08,21920.0
2020-10-14 13:00:00,29.08,29.14,29.08,29.12,10252.0,29.08,29.14,29.08,29.12,10252.0
2020-10-14 13:10:00,29.11,29.13,29.08,29.08,27592.0,29.11,29.13,29.08,29.08,27592.0
2020-10-14 13:20:00,29.08,29.08,29.02,29.03,25540.0,29.08,29.08,29.02,29.03,25540.0
2020-10-14 13:30:00,29.04,29.04,28.95,28.98,37040.0,29.04,29.04,28.95,28.98,37040.0
2020-10-14 13:40:00,28.99,29.0,28.97,29.0,31336.0,28.99,29.0,28.97,29.0,31336.0
2020-10-14 13:50:00,29.01,29.02,28.99,29.01,15084.0,29.01,29.02,28.99,29.01,15084.0
2020-10-14 14:00:00,29.01,29.06,29.0,29.04,18508.0,29.01,29.06,29.0,29.04,18508.0
2020-10-14 14:10:00,29.05,29.07,29.04,29.05,17652.0,29.05,29.07,29.04,29.05,17652.0
2020-10-14 14:20:00,29.04,29.05,28.94,28.98,39728.0,29.04,29.05,28.94,28.98,39728.0
2020-10-14 14:30:00,28.99,28.99,28.88,28.89,30168.0,28.99,28.99,28.88,28.89,30168.0
2020-10-14 14:40:00,28.89,28.94,28.87,28.92,23680.0,28.89,28.94,28.87,28.92,23680.0
2020-10-14 14:50:00,28.93,28.97,28.89,28.97,28604.0,28.93,28.97,28.89,28.97,28604.0
2020-10-14 15:00:00,28.97,29.02,28.93,28.99,30544.0,28.97,29.02,28.93,28.99,30544.0
2020-10-14 15:10:00,28.99,29.03,28.98,29.0,34696.0,28.99,29.03,28.98,29.0,34696.0
2020-10-14 15:20:00,29.0,29.02,28.98,28.98,21124.0,29.0,29.02,28.98,28.98,21124.0
2020-10-14 15:30:00,28.98,29.05,28.97,28.98,26828.0,28.98,29.05,28.97,28.98,26828.0
2020-10-14 15:40:00,28.99,29.03,28.98,28.98,36204.0,28.99,29.03,28.98,28.98,36204.0
2020-10-14 15:50:00,28.99,29.06,28.92,28.92,175308.0,28.99,29.06,28.92,28.92,175308.0
2020-10-15 09:30:00,28.73,28.85,28.65,28.8,105240.0,28.73,28.85,28.65,28.8,105240.0
2020-10-15 09:40:00,28.81,28.93,28.75,28.91,40828.0,28.81,28.93,28.75,28.91,40828.0
2020-10-15 09:50:00,28.91,28.99,28.89,28.92,25184.0,28.91,28.99,28.89,28.92,25184.0
2020-10-15 10:00:00,28.94,29.01,28.92,28.99,62220.0,28.94,29.01,28.92,28.99,62220.0
2020-10-15 10:10:00,28.98,29.05,28.95,29.02,38088.0,28.98,29.05,28.95,29.02,38088.0
2020-10-15 10:20:00,29.0,29.04,28.93,28.95,20868.0,29.0,29.04,28.93,28.95,20868.0
2020-10-15 10:30:00,28.92,28.94,28.89,28.91,40232.0,28.92,28.94,28.89,28.91,40232.0
2020-10-15 10:40:00,28.92,28.98,28.89,28.96,29220.0,28.92,28.98,28.89,28.96,29220.0
2020-10-15 10:50:00,28.95,29.02,28.94,29.01,39232.0,28.95,29.02,28.94,29.01,39232.0
2020-10-15 11:00:00,29.01,29.1,28.98,29.08,37632.0,29.01,29.1,28.98,29.08,37632.0
2020-10-15 11:10:00,29.06,29.17,29.05,29.17,25568.0,29.06,29.17,29.05,29.17,25568.0
2020-10-15 11:20:00,29.17,29.2,29.14,29.15,29524.0,29.17,29.2,29.14,29.15,29524.0
2020-10-15 11:30:00,29.16,29.22,29.14,29.17,20184.0,29.16,29.22,29.14,29.17,20184.0
2020-10-15 11:40:00,29.18,29.22,29.16,29.18,21648.0,29.18,29.22,29.16,29.18,21648.0
2020-10-15 11:50:00,29.2,29.21,29.15,29.15,9256.0,29.2,29.21,29.15,29.15,9256.0
2020-10-15 12:00:00,29.14,29.14,29.09,29.1,25004.0,29.14,29.14,29.09,29.1,25004.0
2020-10-15 12:10:00,29.09,29.13,29.08,29.11,22308.0,29.09,29.13,29.08,29.11,22308.0
2020-10-15 12:20:00,29.11,29.14,29.1,29.13,21576.0,29.11,29.14,29.1,29.13,21576.0
2020-10-15 12:30:00,29.11,29.14,29.1,29.14,12908.0,29.11,29.14,29.1,29.14,12908.0
2020-10-15 12:40:00,29.13,29.15,29.07,29.12,18964.0,29.13,29.15,29.07,29.12,18964.0
2020-10-15 12:50:00,29.12,29.19,29.11,29.19,13924.0,29.12,29.19,29.11,29.19,13924.0
2020-10-15 13:00:00,29.18,29.19,29.17,29.18,14180.0,29.18,29.19,29.17,29.18,14180.0
2020-10-15 13:10:00,29.21,29.24,29.18,29.2,18808.0,29.21,29.24,29.18,29.2,18808.0
2020-10-15 13:20:00,29.21,29.24,29.2,29.24,25676.0,29.21,29.24,29.2,29.24,25676.0
2020-10-15 13:30:00,29.22,29.25,29.21,29.22,16876.0,29.22,29.25,29.21,29.22,16876.0
2020-10-15 13:40:00,29.22,29.33,29.22,29.31,35416.0,29.22,29.33,29.22,29.31,35416.0
2020-10-15 13:50:00,29.32,29.35,29.31,29.32,29240.0,29.32,29.35,29.31,29.32,29240.0
2020-10-15 14:00:00,29.33,29.36,29.33,29.36,27604.0,29.33,29.36,29.33,29.36,27604.0
2020-10-15 14:10:00,29.36,29.39,29.34,29.38,35708.0,29.36,29.39,29.34,29.38,35708.0
2020-10-15 14:20:00,29.38,29.41,29.36,29.36,60156.0,29.38,29.41,29.36,29.36,60156.0
2020-10-15 14:30:00,29.37,29.42,29.35,29.36,36348.0,29.37,29.42,29.35,29.36,36348.0
2020-10-15 14:40:00,29.36,29.39,29.33,29.34,68440.0,29.36,29.39,29.33,29.34,68440.0
2020-10-15 14:50:00,29.35,29.4,29.35,29.4,29856.0,29.35,29.4,29.35,29.4,29856.0
2020-10-15 15:00:00,29.39,29.4,29.34,29.36,240248.0,29.39,29.4,29.34,29.36,240248.0
2020-10-15 15:10:00,29.37,29.42,29.36,29.42,38996.0,29.37,29.42,29.36,29.42,38996.0
2020-10-15 15:20:00,29.42,29.43,29.4,29.43,31308.0,29.42,29.43,29.4,29.43,31308.0
2020-10-15 15:30:00,29.43,29.49,29.42,29.49,51468.0,29.43,29.49,29.42,29.49,51468.0
2020-10-15 15:40:00,29.49,29.53,29.41,29.43,40876.0,29.49,29.53,29.41,29.43,40876.0
2020-10-15 15:50:00,29.39,29.45,29.38,29.41,248368.0,29.39,29.45,29.38,29.41,248368.0
2020-10-16 09:30:00,29.47,29.53,29.35,29.39,189308.0,29.47,29.53,29.35,29.39,189308.0
2020-10-16 09:40:00,29.39,29.53,29.39,29.46,23088.0,29.39,29.53,29.39,29.46,23088.0
2020-10-16 09:50:00,29.45,29.53,29.42,29.52,17912.0,29.45,29.53,29.42,29.52,17912.0
2020-10-16 10:00:00,29.52,29.61,29.52,29.57,36008.0,29.52,29.61,29.52,29.57,36008.0
2020-10-16 10:10:00,29.56,29.61,29.53,29.61,10500.0,29.56,29.61,29.53,29.61,10500.0
2020-10-16 10:20:00,29.63,29.64,29.57,29.57,30892.0,29.63,29.64,29.57,29.57,30892.0
2020-10-16 10:30:00,29.58,29.59,29.56,29.58,17700.0,29.58,29.59,29.56,29.58,17700.0
2020-10-16 10:40:00,29.59,29.61,29.53,29.53,8992.0,29.59,29.61,29.53,29.53,8992.0
2020-10-16 10:50:00,29.53,29.55,29.5,29.52,85508.0,29.53,29.55,29.5,29.52,85508.0
2020-10-16 11:00:00,29.5,29.5,29.38,29.4,47752.0,29.5,29.5,29.38,29.4,47752.0
2020-10-16 11:10:00,29.4,29.4,29.29,29.29,104196.0,29.4,29.4,29.29,29.29,104196.0
2020-10-16 11:20:00,29.29,29.29,29.18,29.23,22872.0,29.29,29.29,29.18,29.23,22872.0
2020-10-16 11:30:00,29.24,29.4,29.24,29.38,21444.0,29.24,29.4,29.24,29.38,21444.0
2020-10-16 11:40:00,29.38,29.41,29.34,29.38,11648.0,29.38,29.41,29.34,29.38,11648.0
2020-10-16 11:50:00,29.38,29.41,29.36,29.37,14716.0,29.38,29.41,29.36,29.37,14716.0
2020-10-16 12:00:00,29.38,29.38,29.28,29.3,16840.0,29.38,29.38,29.28,29.3,16840.0
2020-10-16 12:10:00,29.3,29.34,29.29,29.32,94324.0,29.3,29.34,29.29,29.32,94324.0
2020-10-16 12:20:00,29.32,29.37,29.3,29.37,13576.0,29.32,29.37,29.3,29.37,13576.0
2020-10-16 12:30:00,29.35,29.35,29.3,29.32,16456.0,29.35,29.35,29.3,29.32,16456.0
2020-10-16 12:40:00,29.31,29.35,29.29,29.34,19576.0,29.31,29.35,29.29,29.34,19576.0
2020-10-16 12:50:00,29.33,29.37,29.32,29.33,61304.0,29.33,29.37,29.32,29.33,61304.0
2020-10-16 13:00:00,29.33,29.39,29.33,29.39,9872.0,29.33,29.39,29.33,29.39,9872.0
2020-10-16 13:10:00,29.39,29.41,29.36,29.41,18420.0,29.39,29.41,29.36,29.41,18420.0
2020-10-16 13:20:00,29.41,29.43,29.41,29.43,9308.0,29.41,29.43,29.41,29.43,9308.0
2020-10-16 13:30:00,29.43,29.43,29.4,29.41,24932.0,29.43,29.43,29.4,29.41,24932.0
2020-10-16 13:40:00,29.41,29.47,29.41,29.47,19540.0,29.41,29.47,29.41,29.47,19540.0
2020-10-16 13:50:00,29.46,29.53,29.46,29.48,127872.0,29.46,29.53,29.46,29.48,127872.0
2020-10-16 14:00:00,29.5,29.5,29.46,29.5,13992.0,29.5,29.5,29.46,29.5,13992.0
2020-10-16 14:10:00,29.5,29.54,29.5,29.52,12064.0,29.5,29.54,29.5,29.52,12064.0
2020-10-16 14:20:00,29.52,29.53,29.51,29.53,15356.0,29.52,29.53,29.51,29.53,15356.0
2020-10-16 14:30:00,29.52,29.53,29.49,29.52,27292.0,29.52,29.53,29.49,29.52,27292.0
2020-10-16 14:40:00,29.52,29.54,29.5,29.54,18356.0,29.52,29.54,29.5,29.54,18356.0
2020-10-16 14:50:00,29.54,29.58,29.54,29.58,21960.0,29.54,29.58,29.54,29.58,21960.0
2020-10-16 15:00:00,29.58,29.58,29.47,29.47,32540.0,29.58,29.58,29.47,29.47,32540.0
2020-10-16 15:10:00,29.47,29.47,29.42,29.43,28208.0,29.47,29.47,29.42,29.43,28208.0
2020-10-16 15:20:00,29.43,29.44,29.41,29.43,18404.0,29.43,29.44,29.41,29.43,18404.0
2020-10-16 15:30:00,29.42,29.49,29.41,29.45,183316.0,29.42,29.49,29.41,29.45,183316.0
2020-10-16 15:40:00,29.42,29.43,29.39,29.39,50708.0,29.42,29.43,29.39,29.39,50708.0
2020-10-16 15:50:00,29.38,29.38,29.27,29.31,296100.0,29.38,29.38,29.27,29.31,296100.0
2020-10-19 09:30:00,29.25,29.46,29.22,29.46,103360.0,29.25,29.46,29.22,29.46,103360.0
2020-10-19 09:40:00,29.45,29.48,29.4,29.47,23276.0,29.45,29.48,29.4,29.47,23276.0
2020-10-19 09:50:00,29.5,29.59,29.48,29.48,48284.0,29.5,29.59,29.48,29.48,48284.0
2020-10-19 10:00:00,29.47,29.47,29.33,29.33,36072.0,29.47,29.47,29.33,29.33,36072.0
2020-10-19 10:10:00,29.33,29.41,29.29,29.39,16156.0,29.33,29.41,29.29,29.39,16156.0
2020-10-19 10:20:00,29.39,29.43,29.37,29.42,25660.0,29.39,29.43,29.37,29.42,25660.0
2020-10-19 10:30:00,29.43,29.43,29.25,29.27,24088.0,29.43,29.43,29.25,29.27,24088.0
2020-10-19 10:40:00,29.27,29.32,29.18,29.21,30972.0,29.27,29.32,29.18,29.21,30972.0
2020-10-19 10:50:00,29.23,29.31,29.21,29.26,17644.0,29.23,29.31,29.21,29.26,17644.0
2020-10-19 11:00:00,29.25,29.28,29.2,29.23,24864.0,29.25,29.28,29.2,29.23,24864.0
2020-10-19 11:10:00,29.24,29.28,29.23,29.25,31744.0,29.24,29.28,29.23,29.25,31744.0
2020-10-19 11:20:00,29.24,29.25,29.1,29.17,33144.0,29.24,29.25,29.1,29.17,33144.0
2020-10-19 11:30:00,29.15,29.18,29.13,29.18,23300.0,29.15,29.18,29.13,29.18,23300.0
2020-10-19 11:40:00,29.17,29.18,29.11,29.13,19376.0,29.17,29.18,29.11,29.13,19376.0
2020-10-19 11:50:00,29.13,29.13,29.1,29.11,14420.0,29.13,29.13,29.1,29.11,14420.0
2020-10-19 12:00:00,29.11,29.15,29.08,29.13,24872.0,29.11,29.15,29.08,29.13,24872.0
2020-10-19 12:10:00,29.14,29.14,29.06,29.09,30428.0,29.14,29.14,29.06,29.09,30428.0
2020-10-19 12:20:00,29.08,29.08,29.01,29.04,22152.0,29.08,29.08,29.01,29.04,22152.0
2020-10-19 12:30:00,29.04,29.08,29.03,29.04,20260.0,29.04,29.08,29.03,29.04,20260.0
2020-10-19 12:40:00,29.04,29.07,29.04,29.07,21740.0,29.04,29.07,29.04,29.07,21740.0
2020-10-19 12:50:00,29.07,29.08,29.04,29.05,20192.0,29.07,29.08,29.04,29.05,20192.0
2020-10-19 13:00:00,29.04,29.05,28.96,28.97,35372.0,29.04,29.05,28.96,28.97,35372.0
2020-10-19 13:10:00,28.98,28.99,28.96,28.97,32800.0,28.98,28.99,28.96,28.97,32800.0
2020-10-19 13:20:00,28.98,29.0,28.93,28.97,32716.0,28.98,29.0,28.93,28.97,32716.0
2020-10-19 13:30:00,28.97,28.98,28.92,28.93,40764.0,28.97,28.98,28.92,28.93,40764.0
2020-10-19 13:40:00,28.92,28.92,28.82,28.85,33204.0,28.92,28.92,28.82,28.85,33204.0
2020-10-19 13:50:00,28.86,28.87,28.81,28.83,36468.0,28.86,28.87,28.81,28.83,36468.0
2020-10-19 14:00:00,28.82,28.83,28.78,28.8,27948.0,28.82,28.83,28.78,28.8,27948.0
2020-10-19 14:10:00,28.8,28.86,28.8,28.85,24968.0,28.8,28.86,28.8,28.85,24968.0
2020-10-19 14:20:00,28.84,28.89,28.84,28.86,32920.0,28.84,28.89,28.84,28.86,32920.0
2020-10-19 14:30:00,28.86,28.86,28.74,28.75,49184.0,28.86,28.86,28.74,28.75,49184.0
2020-10-19 14:40:00,28.75,28.77,28.73,28.74,87548.0,28.75,28.77,28.73,28.74,87548.0
2020-10-19 14:50:00,28.73,28.81,28.72,28.74,70304.0,28.73,28.81,28.72,28.74,70304.0
2020-10-19 15:00:00,28.75,28.75,28.68,28.74,129768.0,28.75,28.75,28.68,28.74,129768.0
2020-10-19 15:10:00,28.74,28.77,28.7,28.72,69496.0,28.74,28.77,28.7,28.72,69496.0
2020-10-19 15:20:00,28.7,28.77,28.67,28.77,98616.0,28.7,28.77,28.67,28.77,98616.0
2020-10-19 15:30:00,28.77,28.83,28.75,28.81,47116.0,28.77,28.83,28.75,28.81,47116.0
2020-10-19 15:40:00,28.81,28.81,28.75,28.76,59640.0,28.81,28.81,28.75,28.76,59640.0
2020-10-19 15:50:00,28.75,28.83,28.72,28.82,377880.0,28.75,28.83,28.72,28.82,377880.0
2020-10-20 09:30:00,28.95,29.11,28.91,28.97,61896.0,28.95,29.11,28.91,28.97,61896.0
2020-10-20 09:40:00,28.97,29.03,28.97,28.99,12332.0,28.97,29.03,28.97,28.99,12332.0
2020-10-20 09:50:00,28.99,29.16,28.98,29.12,25956.0,28.99,29.16,28.98,29.12,25956.0
2020-10-20 10:00:00,29.1,29.1,29.04,29.05,7612.0,29.1,29.1,29.04,29.05,7612.0
2020-10-20 10:10:00,29.05,29.11,29.03,29.07,29160.0,29.05,29.11,29.03,29.07,29160.0
2020-10-20 10:20:00,29.08,29.08,29.0,29.05,25596.0,29.08,29.08,29.0,29.05,25596.0
2020-10-20 10:30:00,29.04,29.1,29.03,29.1,36408.0,29.04,29.1,29.03,29.1,36408.0
2020-10-20 10:40:00,29.11,29.12,29.05,29.07,30864.0,29.11,29.12,29.05,29.07,30864.0
2020-10-20 10:50:00,29.07,29.09,29.0,29.0,41176.0,29.07,29.09,29.0,29.0,41176.0
2020-10-20 11:00:00,28.96,29.0,28.91,28.98,31304.0,28.96,29.0,28.91,28.98,31304.0
2020-10-20 11:10:00,28.98,29.02,28.96,29.01,33140.0,28.98,29.02,28.96,29.01,33140.0
2020-10-20 11:20:00,28.99,29.07,28.99,29.03,36800.0,28.99,29.07,28.99,29.03,36800.0
2020-10-20 11:30:00,29.05,29.06,29.03,29.04,25700.0,29.05,29.06,29.03,29.04,25700.0
2020-10-20 11:40:00,29.04,29.06,29.03,29.05,47500.0,29.04,29.06,29.03,29.05,47500.0
2020-10-20 11:50:00,29.05,29.07,29.02,29.04,33520.0,29.05,29.07,29.02,29.04,33520.0
2020-10-20 12:00:00,29.05,29.1,29.05,29.06,93552.0,29.05,29.1,29.05,29.06,93552.0
2020-10-20 12:10:00,29.06,29.08,29.05,29.06,23020.0,29.06,29.08,29.05,29.06,23020.0
2020-10-20 12:20:00,29.06,29.06,29.04,29.04,17012.0,29.06,29.06,29.04,29.04,17012.0
2020-10-20 12:30:00,29.05,29.16,29.03,29.09,31960.0,29.05,29.16,29.03,29.09,31960.0
2020-10-20 12:40:00,29.11,29.13,29.08,29.08,18964.0,29.11,29.13,29.08,29.08,18964.0
2020-10-20 12:50:00,29.09,29.09,29.04,29.04,23408.0,29.09,29.09,29.04,29.04,23408.0
2020-10-20 13:00:00,29.04,29.08,29.04,29.07,24160.0,29.04,29.08,29.04,29.07,24160.0
2020-10-20 13:10:00,29.07,29.15,29.07,29.11,28492.0,29.07,29.15,29.07,29.11,28492.0
2020-10-20 13:20:00,29.11,29.15,29.11,29.11,35364.0,29.11,29.15,29.11,29.11,35364.0
2020-10-20 13:30:00,29.13,29.14,29.11,29.12,28280.0,29.13,29.14,29.11,29.12,28280.0
2020-10-20 13:40:00,29.11,29.12,29.09,29.11,29484.0,29.11,29.12,29.09,29.11,29484.0
2020-10-20 13:50:00,29.1,29.1,28.98,28.99,58488.0,29.1,29.1,28.98,28.99,58488.0
2020-10-20 14:00:00,29.0,29.02,28.95,28.98,45008.0,29.0,29.02,28.95,28.98,45008.0
2020-10-20 14:10:00,28.97,29.03,28.97,29.02,19572.0,28.97,29.03,28.97,29.02,19572.0
2020-10-20 14:20:00,29.02,29.02,28.93,28.93,20452.0,29.02,29.02,28.93,28.93,20452.0
2020-10-20 14:30:00,28.93,28.96,28.91,28.93,22732.0,28.93,28.96,28.91,28.93,22732.0
2020-10-20 14:40:00,28.94,28.96,28.88,28.88,24800.0,28.94,28.96,28.88,28.88,24800.0
2020-10-20 14:50:00,28.88,28.91,28.87,28.89,26104.0,28.88,28.91,28.87,28.89,26104.0
2020-10-20 15:00:00,28.9,28.92,28.78,28.79,49388.0,28.9,28.92,28.78,28.79,49388.0
2020-10-20 15:10:00,28.79,28.85,28.71,28.83,123104.0,28.79,28.85,28.71,28.83,123104.0
2020-10-20 15:20:00,28.83,28.86,28.79,28.83,23772.0,28.83,28.86,28.79,28.83,23772.0
2020-10-20 15:30:00,28.85,28.85,28.74,28.81,93192.0,28.85,28.85,28.74,28.81,93192.0
2020-10-20 15:40:00,28.83,28.89,28.81,28.81,31904.0,28.83,28.89,28.81,28.81,31904.0
2020-10-20 15:50:00,28.79,28.84,28.74,28.74,153944.0,28.79,28.84,28.74,28.74,153944.0
2020-10-21 09:30:00,28.78,28.9,28.71,28.86,77668.0,28.78,28.9,28.71,28.86,77668.0
2020-10-21 09:40:00,28.9,28.96,28.86,28.94,16508.0,28.9,28.96,28.86,28.94,16508.0
2020-10-21 09:50:00,28.93,28.99,28.91,28.99,8948.0,28.93,28.99,28.91,28.99,8948.0
2020-10-21 10:00:00,29.0,29.01,28.92,28.94,12760.0,29.0,29.01,28.92,28.94,12760.0
2020-10-21 10:10:00,28.94,29.01,28.92,28.99,9520.0,28.94,29.01,28.92,28.99,9520.0
2020-10-21 10:20:00,28.97,28.99,28.86,28.89,21360.0,28.97,28.99,28.86,28.89,21360.0
2020-10-21 10:30:00,28.86,28.86,28.81,28.81,14400.0,28.86,28.86,28.81,28.81,14400.0
2020-10-21 10:40:00,28.82,28.84,28.72,28.74,56024.0,28.82,28.84,28.72,28.74,56024.0
2020-10-21 10:50:00,28.7,28.72,28.62,28.63,39192.0,28.7,28.72,28.62,28.63,39192.0
2020-10-21 11:00:00,28.63,28.66,28.59,28.59,26936.0,28.63,28.66,28.59,28.59,26936.0
2020-10-21 11:10:00,28.59,28.6,28.5,28.58,96396.0,28.59,28.6,28.5,28.58,96396.0
2020-10-21 11:20:00,28.58,28.61,28.53,28.61,28896.0,28.58,28.61,28.53,28.61,28896.0
2020-10-21 11:30:00,28.59,28.65,28.59,28.64,15132.0,28.59,28.65,28.59,28.64,15132.0
2020-10-21 11:40:00,28.65,28.67,28.63,28.65,75056.0,28.65,28.67,28.63,28.65,75056.0
2020-10-21 11:50:00,28.65,28.7,28.6,28.64,146328.0,28.65,28.7,28.6,28.64,146328.0
2020-10-21 12:00:00,28.64,28.68,28.63,28.66,60400.0,28.64,28.68,28.63,28.66,60400.0
2020-10-21 12:10:00,28.63,28.65,28.59,28.61,21200.0,28.63,28.65,28.59,28.61,21200.0
2020-10-21 12:20:00,28.61,28.78,28.61,28.7,19528.0,28.61,28.78,28.61,28.7,19528.0
2020-10-21 12:30:00,28.66,28.66,28.58,28.61,27336.0,28.66,28.66,28.58,28.61,27336.0
2020-10-21 12:40:00,28.6,28.65,28.57,28.57,23764.0,28.6,28.65,28.57,28.57,23764.0
2020-10-21 12:50:00,28.58,28.62,28.58,28.62,17984.0,28.58,28.62,28.58,28.62,17984.0
2020-10-21 13:00:00,28.6,28.66,28.6,28.61,20784.0,28.6,28.66,28.6,28.61,20784.0
2020-10-21 13:10:00,28.6,28.68,28.59,28.66,77812.0,28.6,28.68,28.59,28.66,77812.0
2020-10-21 13:20:00,28.66,28.7,28.65,28.69,13816.0,28.66,28.7,28.65,28.69,13816.0
2020-10-21 13:30:00,28.69,28.7,28.63,28.64,25024.0,28.69,28.7,28.63,28.64,25024.0
2020-10-21 13:40:00,28.64,28.65,28.63,28.64,13036.0,28.64,28.65,28.63,28.64,13036.0
2020-10-21 13:50:00,28.66,28.69,28.64,28.64,8012.0,28.66,28.69,28.64,28.64,8012.0
2020-10-21 14:00:00,28.63,28.7,28.63,28.67,15908.0,28.63,28.7,28.63,28.67,15908.0
2020-10-21 14:10:00,28.68,28.71,28.66,28.68,7908.0,28.68,28.71,28.66,28.68,7908.0
2020-10-21 14:20:00,28.67,28.73,28.67,28.71,12308.0,28.67,28.73,28.67,28.71,12308.0
2020-10-21 14:30:00,28.71,28.77,28.71,28.76,74548.0,28.71,28.77,28.71,28.76,74548.0
2020-10-21 14:40:00,28.77,28.78,28.75,28.78,12092.0,28.77,28.78,28.75,28.78,12092.0
2020-10-21 14:50:00,28.75,28.81,28.75,28.79,10552.0,28.75,28.81,28.75,28.79,10552.0
2020-10-21 15:00:00,28.8,28.8,28.72,28.73,100932.0,28.8,28.8,28.72,28.73,100932.0
2020-10-21 15:10:00,28.73,28.75,28.72,28.75,42812.0,28.73,28.75,28.72,28.75,42812.0
2020-10-21 15:20:00,28.77,28.82,28.73,28.76,26820.0,28.77,28.82,28.73,28.76,26820.0
2020-10-21 15:30:00,28.77,28.79,28.7,28.7,22720.0,28.77,28.79,28.7,28.7,22720.0
2020-10-21 15:40:00,28.71,28.72,28.64,28.66,89316.0,28.71,28.72,28.64,28.66,89316.0
2020-10-21 15:50:00,28.66,28.69,28.63,28.63,77412.0,28.66,28.69,28.63,28.63,77412.0
2020-10-22 09:30:00,28.68,28.77,28.65,28.68,53360.0,28.68,28.77,28.65,28.68,53360.0
2020-10-22 09:40:00,28.67,28.67,28.57,28.59,48500.0,28.67,28.67,28.57,28.59,48500.0
2020-10-22 09:50:00,28.6,28.68,28.59,28.68,40964.0,28.6,28.68,28.59,28.68,40964.0
2020-10-22 10:00:00,28.66,28.71,28.64,28.68,23716.0,28.66,28.71,28.64,28.68,23716.0
2020-10-22 10:10:00,28.69,28.7,28.65,28.66,10840.0,28.69,28.7,28.65,28.66,10840.0
2020-10-22 10:20:00,28.64,28.64,28.47,28.53,26364.0,28.64,28.64,28.47,28.53,26364.0
2020-10-22 10:30:00,28.51,28.62,28.32,28.34,287112.0,28.51,28.62,28.32,28.34,287112.0
2020-10-22 10:40:00,28.32,28.4,28.3,28.36,72288.0,28.32,28.4,28.3,28.36,72288.0
2020-10-22 10:50:00,28.36,28.48,28.33,28.43,29024.0,28.36,28.48,28.33,28.43,29024.0
2020-10-22 11:00:00,28.49,28.49,28.35,28.36,77644.0,28.49,28.49,28.35,28.36,77644.0
2020-10-22 11:10:00,28.36,28.45,28.36,28.42,44168.0,28.36,28.45,28.36,28.42,44168.0
2020-10-22 11:20:00,28.43,28.47,28.42,28.43,23988.0,28.43,28.47,28.42,28.43,23988.0
2020-10-22 11:30:00,28.43,28.44,28.38,28.41,62120.0,28.43,28.44,28.38,28.41,62120.0
2020-10-22 11:40:00,28.41,28.48,28.4,28.46,31544.0,28.41,28.48,28.4,28.46,31544.0
2020-10-22 11:50:00,28.44,28.47,28.42,28.43,47684.0,28.44,28.47,28.42,28.43,47684.0
2020-10-22 12:00:00,28.43,28.43,28.37,28.38,98200.0,28.43,28.43,28.37,28.38,98200.0
2020-10-22 12:10:00,28.39,28.41,28.35,28.41,122072.0,28.39,28.41,28.35,28.41,122072.0
2020-10-22 12:20:00,28.41,28.41,28.36,28.39,28272.0,28.41,28.41,28.36,28.39,28272.0
2020-10-22 12:30:00,28.39,28.39,28.36,28.37,20252.0,28.39,28.39,28.36,28.37,20252.0
2020-10-22 12:40:00,28.37,28.4,28.35,28.4,124120.0,28.37,28.4,28.35,28.4,124120.0
2020-10-22 12:50:00,28.41,28.44,28.41,28.43,117236.0,28.41,28.44,28.41,28.43,117236.0
2020-10-22 13:00:00,28.44,28.5,28.43,28.5,68160.0,28.44,28.5,28.43,28.5,68160.0
2020-10-22 13:10:00,28.53,28.59,28.52,28.55,34716.0,28.53,28.59,28.52,28.55,34716.0
2020-10-22 13:20:00,28.55,28.55,28.5,28.51,70600.0,28.55,28.55,28.5,28.51,70600.0
2020-10-22 13:30:00,28.5,28.55,28.49,28.55,146196.0,28.5,28.55,28.49,28.55,146196.0
2020-10-22 13:40:00,28.54,28.61,28.53,28.56,82112.0,28.54,28.61,28.53,28.56,82112.0
2020-10-22 13:50:00,28.56,28.63,28.53,28.61,52900.0,28.56,28.63,28.53,28.61,52900.0
2020-10-22 14:00:00,28.61,28.68,28.61,28.68,37788.0,28.61,28.68,28.61,28.68,37788.0
2020-10-22 14:10:00,28.67,28.71,28.66,28.7,39504.0,28.67,28.71,28.66,28.7,39504.0
2020-10-22 14:20:00,28.7,28.71,28.63,28.64,58628.0,28.7,28.71,28.63,28.64,58628.0
2020-10-22 14:30:00,28.65,28.65,28.6,28.61,26056.0,28.65,28.65,28.6,28.61,26056.0
2020-10-22 14:40:00,28.61,28.61,28.56,28.59,39844.0,28.61,28.61,28.56,28.59,39844.0
2020-10-22 14:50:00,28.58,28.6,28.57,28.58,29296.0,28.58,28.6,28.57,28.58,29296.0
2020-10-22 15:00:00,28.58,28.59,28.55,28.55,45648.0,28.58,28.59,28.55,28.55,45648.0
2020-10-22 15:10:00,28.56,28.59,28.54,28.59,41776.0,28.56,28.59,28.54,28.59,41776.0
2020-10-22 15:20:00,28.58,28.6,28.56,28.59,29844.0,28.58,28.6,28.56,28.59,29844.0
2020-10-22 15:30:00,28.6,28.64,28.59,28.6,41124.0,28.6,28.64,28.59,28.6,41124.0
2020-10-22 15:40:00,28.6,28.61,28.57,28.57,56148.0,28.6,28.61,28.57,28.57,56148.0
2020-10-22 15:50:00,28.57,28.59,28.49,28.52,243284.0,28.57,28.59,28.49,28.52,243284.0
2020-10-23 09:30:00,28.75,28.95,28.64,28.92,83148.0,28.75,28.95,28.64,28.92,83148.0
2020-10-23 09:40:00,28.95,28.95,28.84,28.87,73668.0,28.95,28.95,28.84,28.87,73668.0
2020-10-23 09:50:00,28.84,28.88,28.78,28.79,28840.0,28.84,28.88,28.78,28.79,28840.0
2020-10-23 10:00:00,28.79,28.81,28.67,28.69,49672.0,28.79,28.81,28.67,28.69,49672.0
2020-10-23 10:10:00,28.69,28.75,28.68,28.74,22880.0,28.69,28.75,28.68,28.74,22880.0
2020-10-23 10:20:00,28.73,28.75,28.72,28.72,14140.0,28.73,28.75,28.72,28.72,14140.0
2020-10-23 10:30:00,28.72,28.76,28.72,28.74,21016.0,28.72,28.76,28.72,28.74,21016.0
2020-10-23 10:40:00,28.74,28.77,28.67,28.72,17640.0,28.74,28.77,28.67,28.72,17640.0
2020-10-23 10:50:00,28.71,28.71,28.64,28.69,32452.0,28.71,28.71,28.64,28.69,32452.0
2020-10-23 11:00:00,28.69,28.7,28.65,28.66,41480.0,28.69,28.7,28.65,28.66,41480.0
2020-10-23 11:10:00,28.67,28.7,28.61,28.61,18124.0,28.67,28.7,28.61,28.61,18124.0
2020-10-23 11:20:00,28.63,28.64,28.51,28.55,299916.0,28.63,28.64,28.51,28.55,299916.0
2020-10-23 11:30:00,28.53,28.64,28.53,28.59,39788.0,28.53,28.64,28.53,28.59,39788.0
2020-10-23 11:40:00,28.59,28.64,28.52,28.53,15296.0,28.59,28.64,28.52,28.53,15296.0
2020-10-23 11:50:00,28.52,28.59,28.5,28.58,36420.0,28.52,28.59,28.5,28.58,36420.0
2020-10-23 12:00:00,28.57,28.63,28.55,28.6,32728.0,28.57,28.63,28.55,28.6,32728.0
2020-10-23 12:10:00,28.6,28.64,28.47,28.5,57996.0,28.6,28.64,28.47,28.5,57996.0
2020-10-23 12:20:00,28.48,28.48,28.42,28.46,41320.0,28.48,28.48,28.42,28.46,41320.0
2020-10-23 12:30:00,28.45,28.48,28.44,28.45,29108.0,28.45,28.48,28.44,28.45,29108.0
2020-10-23 12:40:00,28.46,28.49,28.44,28.49,60508.0,28.46,28.49,28.44,28.49,60508.0
2020-10-23 12:50:00,28.5,28.53,28.46,28.46,26216.0,28.5,28.53,28.46,28.46,26216.0
2020-10-23 13:00:00,28.46,28.53,28.45,28.5,40696.0,28.46,28.53,28.45,28.5,40696.0
2020-10-23 13:10:00,28.5,28.51,28.46,28.49,55004.0,28.5,28.51,28.46,28.49,55004.0
2020-10-23 13:20:00,28.49,28.55,28.48,28.55,44400.0,28.49,28.55,28.48,28.55,44400.0
2020-10-23 13:30:00,28.55,28.57,28.53,28.56,96592.0,28.55,28.57,28.53,28.56,96592.0
2020-10-23 13:40:00,28.56,28.58,28.54,28.54,64964.0,28.56,28.58,28.54,28.54,64964.0
2020-10-23 13:50:00,28.55,28.6,28.54,28.56,73836.0,28.55,28.6,28.54,28.56,73836.0
2020-10-23 14:00:00,28.58,28.63,28.56,28.63,128000.0,28.58,28.63,28.56,28.63,128000.0
2020-10-23 14:10:00,28.63,28.65,28.61,28.65,61720.0,28.63,28.65,28.61,28.65,61720.0
2020-10-23 14:20:00,28.65,28.72,28.64,28.67,49784.0,28.65,28.72,28.64,28.67,49784.0
2020-10-23 14:30:00,28.67,28.67,28.63,28.63,85984.0,28.67,28.67,28.63,28.63,85984.0
2020-10-23 14:40:00,28.63,28.64,28.61,28.63,86576.0,28.63,28.64,28.61,28.63,86576.0
2020-10-23 14:50:00,28.63,28.68,28.6,28.6,38512.0,28.63,28.68,28.6,28.6,38512.0
2020-10-23 15:00:00,28.59,28.69,28.58,28.68,78708.0,28.59,28.69,28.58,28.68,78708.0
2020-10-23 15:10:00,28.68,28.68,28.64,28.64,105448.0,28.68,28.68,28.64,28.64,105448.0
2020-10-23 15:20:00,28.64,28.65,28.61,28.65,131160.0,28.64,28.65,28.61,28.65,131160.0
2020-10-23 15:30:00,28.65,28.65,28.61,28.62,126224.0,28.65,28.65,28.61,28.62,126224.0
2020-10-23 15:40:00,28.63,28.67,28.63,28.66,165664.0,28.63,28.67,28.63,28.66,165664.0
2020-10-23 15:50:00,28.67,28.7,28.42,28.57,739872.0,28.67,28.7,28.42,28.57,739872.0
2020-10-26 09:30:00,28.19,28.21,28.03,28.16,83740.0,28.19,28.21,28.03,28.16,83740.0
2020-10-26 09:40:00,28.14,28.23,28.11,28.19,116560.0,28.14,28.23,28.11,28.19,116560.0
2020-10-26 09:50:00,28.18,28.27,28.17,28.25,32776.0,28.18,28.27,28.17,28.25,32776.0
2020-10-26 10:00:00,28.29,28.3,28.18,28.21,128148.0,28.29,28.3,28.18,28.21,128148.0
2020-10-26 10:10:00,28.24,28.29,28.21,28.25,82260.0,28.24,28.29,28.21,28.25,82260.0
2020-10-26 10:20:00,28.25,28.25,28.17,28.18,17224.0,28.25,28.25,28.17,28.18,17224.0
2020-10-26 10:30:00,28.17,28.17,28.04,28.13,27896.0,28.17,28.17,28.04,28.13,27896.0
2020-10-26 10:40:00,28.11,28.11,27.95,27.97,27944.0,28.11,28.11,27.95,27.97,27944.0
2020-10-26 10:50:00,27.96,27.96,27.83,27.88,77588.0,27.96,27.96,27.83,27.88,77588.0
2020-10-26 11:00:00,27.9,27.9,27.72,27.78,100400.0,27.9,27.9,27.72,27.78,100400.0
2020-10-26 11:10:00,27.77,27.83,27.73,27.73,42216.0,27.77,27.83,27.73,27.73,42216.0
2020-10-26 11:20:00,27.74,27.85,27.74,27.8,92444.0,27.74,27.85,27.74,27.8,92444.0
2020-10-26 11:30:00,27.83,27.84,27.76,27.83,46364.0,27.83,27.84,27.76,27.83,46364.0
2020-10-26 11:40:00,27.81,27.85,27.78,27.83,44924.0,27.81,27.85,27.78,27.83,44924.0
2020-10-26 11:50:00,27.83,27.91,27.8,27.85,109796.0,27.83,27.91,27.8,27.85,109796.0
2020-10-26 12:00:00,27.85,27.86,27.8,27.8,23440.0,27.85,27.86,27.8,27.8,23440.0
2020-10-26 12:10:00,27.81,27.85,27.8,27.82,36672.0,27.81,27.85,27.8,27.82,36672.0
2020-10-26 12:20:00,27.83,27.87,27.77,27.85,56436.0,27.83,27.87,27.77,27.85,56436.0
2020-10-26 12:30:00,27.82,27.82,27.71,27.73,36696.0,27.82,27.82,27.71,27.73,36696.0
2020-10-26 12:40:00,27.72,27.74,27.68,27.69,56084.0,27.72,27.74,27.68,27.69,56084.0
2020-10-26 12:50:00,27.71,27.74,27.69,27.74,29396.0,27.71,27.74,27.69,27.74,29396.0
2020-10-26 13:00:00,27.73,27.74,27.66,27.72,52328.0,27.73,27.74,27.66,27.72,52328.0
2020-10-26 13:10:00,27.73,27.74,27.64,27.64,33532.0,27.73,27.74,27.64,27.64,33532.0
2020-10-26 13:20:00,27.65,27.69,27.61,27.61,43476.0,27.65,27.69,27.61,27.61,43476.0
2020-10-26 13:30:00,27.6,27.66,27.55,27.63,66020.0,27.6,27.66,27.55,27.63,66020.0
2020-10-26 13:40:00,27.64,27.7,27.62,27.7,28548.0,27.64,27.7,27.62,27.7,28548.0
2020-10-26 13:50:00,27.68,27.74,27.68,27.74,47132.0,27.68,27.74,27.68,27.74,47132.0
2020-10-26 14:00:00,27.72,27.83,27.72,27.81,34960.0,27.72,27.83,27.72,27.81,34960.0
2020-10-26 14:10:00,27.79,27.81,27.74,27.8,26144.0,27.79,27.81,27.74,27.8,26144.0
2020-10-26 14:20:00,27.79,27.93,27.75,27.93,54000.0,27.79,27.93,27.75,27.93,54000.0
2020-10-26 14:30:00,27.89,27.92,27.85,27.86,29736.0,27.89,27.92,27.85,27.86,29736.0
2020-10-26 14:40:00,27.86,27.89,27.74,27.74,52400.0,27.86,27.89,27.74,27.74,52400.0
2020-10-26 14:50:00,27.76,27.86,27.76,27.79,41012.0,27.76,27.86,27.76,27.79,41012.0
2020-10-26 15:00:00,27.8,27.84,27.78,27.79,25484.0,27.8,27.84,27.78,27.79,25484.0
2020-10-26 15:10:00,27.79,27.8,27.75,27.78,39700.0,27.79,27.8,27.75,27.78,39700.0
2020-10-26 15:20:00,27.8,27.85,27.8,27.84,48888.0,27.8,27.85,27.8,27.84,48888.0
2020-10-26 15:30:00,27.85,27.89,27.82,27.88,67704.0,27.85,27.89,27.82,27.88,67704.0
2020-10-26 15:40:00,27.88,27.9,27.81,27.81,78088.0,27.88,27.9,27.81,27.81,78088.0
2020-10-26 15:50:00,27.82,28.0,27.81,28.0,186536.0,27.82,28.0,27.81,28.0,186536.0
2020-10-27 09:30:00,28.0,28.21,28.0,28.16,57776.0,28.0,28.21,28.0,28.16,57776.0
2020-10-27 09:40:00,28.14,28.16,28.12,28.16,16812.0,28.14,28.16,28.12,28.16,16812.0
2020-10-27 09:50:00,28.16,28.2,28.08,28.1,23892.0,28.16,28.2,28.08,28.1,23892.0
2020-10-27 10:00:00,28.07,28.1,28.01,28.07,37480.0,28.07,28.1,28.01,28.07,37480.0
2020-10-27 10:10:00,28.07,28.09,28.0,28.0,24580.0,28.07,28.09,28.0,28.0,24580.0
2020-10-27 10:20:00,28.01,28.02,27.92,27.93,63444.0,28.01,28.02,27.92,27.93,63444.0
2020-10-27 10:30:00,27.94,28.08,27.91,28.06,24088.0,27.94,28.08,27.91,28.06,24088.0
2020-10-27 10:40:00,28.05,28.09,27.99,28.08,23876.0,28.05,28.09,27.99,28.08,23876.0
2020-10-27 10:50:00,28.08,28.09,28.03,28.05,17848.0,28.08,28.09,28.03,28.05,17848.0
2020-10-27 11:00:00,28.06,28.08,28.0,28.02,24504.0,28.06,28.08,28.0,28.02,24504.0
2020-10-27 11:10:00,28.0,28.04,27.99,28.02,27332.0,28.0,28.04,27.99,28.02,27332.0
2020-10-27 11:20:00,28.01,28.05,27.97,27.99,37772.0,28.01,28.05,27.97,27.99,37772.0
2020-10-27 11:30:00,28.0,28.0,27.94,27.97,501064.0,28.0,28.0,27.94,27.97,501064.0
2020-10-27 11:40:00,27.96,27.97,27.92,27.94,33884.0,27.96,27.97,27.92,27.94,33884.0
2020-10-27 11:50:00,27.95,28.08,27.95,28.07,23204.0,27.95,28.08,27.95,28.07,23204.0
2020-10-27 12:00:00,28.07,28.13,28.06,28.12,18140.0,28.07,28.13,28.06,28.12,18140.0
2020-10-27 12:10:00,28.12,28.15,28.09,28.15,14504.0,28.12,28.15,28.09,28.15,14504.0
2020-10-27 12:20:00,28.16,28.2,28.11,28.13,22812.0,28.16,28.2,28.11,28.13,22812.0
2020-10-27 12:30:00,28.14,28.18,28.11,28.18,14820.0,28.14,28.18,28.11,28.18,14820.0
2020-10-27 12:40:00,28.18,28.21,28.13,28.19,21644.0,28.18,28.21,28.13,28.19,21644.0
2020-10-27 12:50:00,28.19,28.22,28.15,28.19,27340.0,28.19,28.22,28.15,28.19,27340.0
2020-10-27 13:00:00,28.19,28.24,28.16,28.17,52160.0,28.19,28.24,28.16,28.17,52160.0
2020-10-27 13:10:00,28.17,28.19,28.16,28.17,25296.0,28.17,28.19,28.16,28.17,25296.0
2020-10-27 13:20:00,28.17,28.23,28.14,28.23,31740.0,28.17,28.23,28.14,28.23,31740.0
2020-10-27 13:30:00,28.22,28.28,28.21,28.27,40788.0,28.22,28.28,28.21,28.27,40788.0
2020-10-27 13:40:00,28.27,28.27,28.23,28.25,60324.0,28.27,28.27,28.23,28.25,60324.0
2020-10-27 13:50:00,28.25,28.25,28.19,28.2,21600.0,28.25,28.25,28.19,28.2,21600.0
2020-10-27 14:00:00,28.19,28.21,28.16,28.18,85632.0,28.19,28.21,28.16,28.18,85632.0
2020-10-27 14:10:00,28.18,28.2,28.11,28.13,44076.0,28.18,28.2,28.11,28.13,44076.0
2020-10-27 14:20:00,28.14,28.21,28.13,28.2,77916.0,28.14,28.21,28.13,28.2,77916.0
2020-10-27 14:30:00,28.21,28.21,28.15,28.15,33172.0,28.21,28.21,28.15,28.15,33172.0
2020-10-27 14:40:00,28.15,28.17,28.11,28.15,31172.0,28.15,28.17,28.11,28.15,31172.0
2020-10-27 14:50:00,28.15,28.17,28.11,28.14,24064.0,28.15,28.17,28.11,28.14,24064.0
2020-10-27 15:00:00,28.14,28.16,28.06,28.08,27452.0,28.14,28.16,28.06,28.08,27452.0
2020-10-27 15:10:00,28.09,28.11,28.08,28.11,34592.0,28.09,28.11,28.08,28.11,34592.0
2020-10-27 15:20:00,28.09,28.13,28.09,28.13,56480.0,28.09,28.13,28.09,28.13,56480.0
2020-10-27 15:30:00,28.13,28.15,28.1,28.15,49736.0,28.13,28.15,28.1,28.15,49736.0
2020-10-27 15:40:00,28.14,28.17,28.1,28.11,71256.0,28.14,28.17,28.1,28.11,71256.0
2020-10-27 15:50:00,28.11,28.11,28.02,28.03,282216.0,28.11,28.11,28.02,28.03,282216.0
2020-10-28 09:30:00,27.58,27.64,27.52,27.61,78104.0,27.58,27.64,27.52,27.61,78104.0
2020-10-28 09:40:00,27.61,27.73,27.55,27.67,49020.0,27.61,27.73,27.55,27.67,49020.0
2020-10-28 09:50:00,27.67,27.67,27.59,27.65,36460.0,27.67,27.67,27.59,27.65,36460.0
2020-10-28 10:00:00,27.62,27.65,27.54,27.63,54620.0,27.62,27.65,27.54,27.63,54620.0
2020-10-28 10:10:00,27.63,27.65,27.52,27.52,47504.0,27.63,27.65,27.52,27.52,47504.0
2020-10-28 10:20:00,27.52,27.54,27.38,27.42,83336.0,27.52,27.54,27.38,27.42,83336.0
2020-10-28 10:30:00,27.4,27.55,27.4,27.48,91056.0,27.4,27.55,27.4,27.48,91056.0
2020-10-28 10:40:00,27.49,27.54,27.42,27.43,78508.0,27.49,27.54,27.42,27.43,78508.0
2020-10-28 10:50:00,27.44,27.49,27.39,27.49,81504.0,27.44,27.49,27.39,27.49,81504.0
2020-10-28 11:00:00,27.48,27.51,27.41,27.47,45180.0,27.48,27.51,27.41,27.47,45180.0
2020-10-28 11:10:00,27.46,27.46,27.35,27.39,22800.0,27.46,27.46,27.35,27.39,22800.0
2020-10-28 11:20:00,27.4,27.42,27.36,27.4,21600.0,27.4,27.42,27.36,27.4,21600.0
2020-10-28 11:30:00,27.38,27.43,27.33,27.41,23316.0,27.38,27.43,27.33,27.41,23316.0
2020-10-28 11:40:00,27.4,27.47,27.39,27.42,62212.0,27.4,27.47,27.39,27.42,62212.0
2020-10-28 11:50:00,27.4,27.49,27.39,27.43,72264.0,27.4,27.49,27.39,27.43,72264.0
2020-10-28 12:00:00,27.43,27.47,27.4,27.45,44676.0,27.43,27.47,27.4,27.45,44676.0
2020-10-28 12:10:00,27.45,27.56,27.45,27.54,90784.0,27.45,27.56,27.45,27.54,90784.0
2020-10-28 12:20:00,27.54,27.56,27.44,27.45,21984.0,27.54,27.56,27.44,27.45,21984.0
2020-10-28 12:30:00,27.45,27.45,27.34,27.34,32536.0,27.45,27.45,27.34,27.34,32536.0
2020-10-28 12:40:00,27.31,27.36,27.31,27.32,34820.0,27.31,27.36,27.31,27.32,34820.0
2020-10-28 12:50:00,27.33,27.39,27.29,27.36,41424.0,27.33,27.39,27.29,27.36,41424.0
2020-10-28 13:00:00,27.35,27.36,27.28,27.28,42404.0,27.35,27.36,27.28,27.28,42404.0
2020-10-28 13:10:00,27.27,27.3,27.22,27.3,277792.0,27.27,27.3,27.22,27.3,277792.0
2020-10-28 13:20:00,27.29,27.4,27.28,27.4,37804.0,27.29,27.4,27.28,27.4,37804.0
2020-10-28 13:30:00,27.39,27.46,27.36,27.45,52588.0,27.39,27.46,27.36,27.45,52588.0
2020-10-28 13:40:00,27.45,27.45,27.42,27.45,26884.0,27.45,27.45,27.42,27.45,26884.0
2020-10-28 13:50:00,27.46,27.49,27.43,27.48,31808.0,27.46,27.49,27.43,27.48,31808.0
2020-10-28 14:00:00,27.47,27.48,27.4,27.4,48484.0,27.47,27.48,27.4,27.4,48484.0
2020-10-28 14:10:00,27.4,27.4,27.31,27.34,48352.0,27.4,27.4,27.31,27.34,48352.0
2020-10-28 14:20:00,27.33,27.39,27.33,27.35,134188.0,27.33,27.39,27.33,27.35,134188.0
2020-10-28 14:30:00,27.36,27.38,27.29,27.29,76652.0,27.36,27.38,27.29,27.29,76652.0
2020-10-28 14:40:00,27.29,27.34,27.28,27.31,39800.0,27.29,27.34,27.28,27.31,39800.0
2020-10-28 14:50:00,27.33,27.34,27.19,27.27,89248.0,27.33,27.34,27.19,27.27,89248.0
2020-10-28 15:00:00,27.27,27.32,27.26,27.28,67872.0,27.27,27.32,27.26,27.28,67872.0
2020-10-28 15:10:00,27.29,27.34,27.25,27.31,69944.0,27.29,27.34,27.25,27.31,69944.0
2020-10-28 15:20:00,27.3,27.34,27.25,27.32,157808.0,27.3,27.34,27.25,27.32,157808.0
2020-10-28 15:30:00,27.33,27.36,27.27,27.28,126968.0,27.33,27.36,27.27,27.28,126968.0
2020-10-28 15:40:00,27.27,27.32,27.22,27.24,80816.0,27.27,27.32,27.22,27.24,80816.0
2020-10-28 15:50:00,27.23,27.23,27.09,27.12,349796.0,27.23,27.23,27.09,27.12,349796.0
2020-10-29 09:30:00,27.03,27.18,27.02,27.05,96552.0,27.03,27.18,27.02,27.05,96552.0
2020-10-29 09:40:00,27.07,27.17,26.97,27.1,44840.0,27.07,27.17,26.97,27.1,44840.0
2020-10-29 09:50:00,27.11,27.23,27.1,27.11,118024.0,27.11,27.23,27.1,27.11,118024.0
2020-10-29 10:00:00,27.13,27.18,26.98,27.0,105172.0,27.13,27.18,26.98,27.0,105172.0
2020-10-29 10:10:00,27.0,27.12,26.91,27.12,192568.0,27.0,27.12,26.91,27.12,192568.0
2020-10-29 10:20:00,27.13,27.19,27.11,27.18,49092.0,27.13,27.19,27.11,27.18,49092.0
2020-10-29 10:30:00,27.16,27.31,27.12,27.31,103664.0,27.16,27.31,27.12,27.31,103664.0
2020-10-29 10:40:00,27.3,27.34,27.29,27.29,148540.0,27.3,27.34,27.29,27.29,148540.0
2020-10-29 10:50:00,27.31,27.4,27.28,27.33,48236.0,27.31,27.4,27.28,27.33,48236.0
2020-10-29 11:00:00,27.33,27.34,27.25,27.3,39280.0,27.33,27.34,27.25,27.3,39280.0
2020-10-29 11:10:00,27.27,27.28,27.24,27.27,53596.0,27.27,27.28,27.24,27.27,53596.0
2020-10-29 11:20:00,27.27,27.31,27.24,27.25,47864.0,27.27,27.31,27.24,27.25,47864.0
2020-10-29 11:30:00,27.23,27.29,27.2,27.29,108388.0,27.23,27.29,27.2,27.29,108388.0
2020-10-29 11:40:00,27.3,27.3,27.24,27.29,70304.0,27.3,27.3,27.24,27.29,70304.0
2020-10-29 11:50:00,27.29,27.34,27.26,27.33,232640.0,27.29,27.34,27.26,27.33,232640.0
2020-10-29 12:00:00,27.35,27.38,27.3,27.37,256848.0,27.35,27.38,27.3,27.37,256848.0
2020-10-29 12:10:00,27.37,27.5,27.34,27.49,74404.0,27.37,27.5,27.34,27.49,74404.0
2020-10-29 12:20:00,27.5,27.55,27.47,27.52,77584.0,27.5,27.55,27.47,27.52,77584.0
2020-10-29 12:30:00,27.53,27.58,27.5,27.57,24272.0,27.53,27.58,27.5,27.57,24272.0
2020-10-29 12:40:00,27.57,27.61,27.55,27.59,20576.0,27.57,27.61,27.55,27.59,20576.0
2020-10-29 12:50:00,27.6,27.61,27.54,27.56,90960.0,27.6,27.61,27.54,27.56,90960.0
2020-10-29 13:00:00,27.54,27.57,27.5,27.5,30844.0,27.54,27.57,27.5,27.5,30844.0
2020-10-29 13:10:00,27.51,27.55,27.49,27.55,87456.0,27.51,27.55,27.49,27.55,87456.0
2020-10-29 13:20:00,27.55,27.67,27.54,27.66,24704.0,27.55,27.67,27.54,27.66,24704.0
2020-10-29 13:30:00,27.65,27.68,27.64,27.67,46428.0,27.65,27.68,27.64,27.67,46428.0
2020-10-29 13:40:00,27.68,27.73,27.68,27.69,19716.0,27.68,27.73,27.68,27.69,19716.0
2020-10-29 13:50:00,27.69,27.79,27.68,27.77,40316.0,27.69,27.79,27.68,27.77,40316.0
2020-10-29 14:00:00,27.77,27.92,27.76,27.91,42420.0,27.77,27.92,27.76,27.91,42420.0
2020-10-29 14:10:00,27.91,27.99,27.89,27.97,51452.0,27.91,27.99,27.89,27.97,51452.0
2020-10-29 14:20:00,27.96,28.07,27.95,28.04,222736.0,27.96,28.07,27.95,28.04,222736.0
2020-10-29 14:30:00,28.04,28.07,27.96,27.98,42336.0,28.04,28.07,27.96,27.98,42336.0
2020-10-29 14:40:00,27.98,28.01,27.88,27.88,62240.0,27.98,28.01,27.88,27.88,62240.0
2020-10-29 14:50:00,27.88,27.94,27.85,27.94,178992.0,27.88,27.94,27.85,27.94,178992.0
2020-10-29 15:00:00,27.95,27.98,27.89,27.9,110556.0,27.95,27.98,27.89,27.9,110556.0
2020-10-29 15:10:00,27.9,27.92,27.85,27.92,113936.0,27.9,27.92,27.85,27.92,113936.0
2020-10-29 15:20:00,27.92,27.99,27.91,27.97,123880.0,27.92,27.99,27.91,27.97,123880.0
2020-10-29 15:30:00,27.98,27.98,27.92,27.95,151736.0,27.98,27.98,27.92,27.95,151736.0
2020-10-29 15:40:00,27.95,28.01,27.93,28.0,209712.0,27.95,28.01,27.93,28.0,209712.0
2020-10-29 15:50:00,28.0,28.03,27.82,27.84,758692.0,28.0,28.03,27.82,27.84,758692.0
2020-10-30 09:30:00,27.5,27.75,27.5,27.72,53384.0,27.5,27.75,27.5,27.72,53384.0
2020-10-30 09:40:00,27.67,27.71,27.57,27.68,51824.0,27.67,27.71,27.57,27.68,51824.0
2020-10-30 09:50:00,27.68,27.79,27.67,27.75,41292.0,27.68,27.79,27.67,27.75,41292.0
2020-10-30 10:00:00,27.73,27.83,27.68,27.78,35416.0,27.73,27.83,27.68,27.78,35416.0
2020-10-30 10:10:00,27.77,27.8,27.74,27.78,45816.0,27.77,27.8,27.74,27.78,45816.0
2020-10-30 10:20:00,27.77,27.78,27.72,27.72,110356.0,27.77,27.78,27.72,27.72,110356.0
2020-10-30 10:30:00,27.73,27.77,27.63,27.65,108552.0,27.73,27.77,27.63,27.65,108552.0
2020-10-30 10:40:00,27.62,27.62,27.49,27.5,43156.0,27.62,27.62,27.49,27.5,43156.0
2020-10-30 10:50:00,27.46,27.53,27.4,27.4,30260.0,27.46,27.53,27.4,27.4,30260.0
2020-10-30 11:00:00,27.4,27.69,27.4,27.57,47696.0,27.4,27.69,27.4,27.57,47696.0
2020-10-30 11:10:00,27.55,27.72,27.55,27.61,48708.0,27.55,27.72,27.55,27.61,48708.0
2020-10-30 11:20:00,27.57,27.61,27.5,27.55,34604.0,27.57,27.61,27.5,27.55,34604.0
2020-10-30 11:30:00,27.55,27.57,27.5,27.56,38952.0,27.55,27.57,27.5,27.56,38952.0
2020-10-30 11:40:00,27.54,27.61,27.51,27.61,38428.0,27.54,27.61,27.51,27.61,38428.0
2020-10-30 11:50:00,27.6,27.63,27.52,27.55,25692.0,27.6,27.63,27.52,27.55,25692.0
2020-10-30 12:00:00,27.54,27.65,27.54,27.62,37520.0,27.54,27.65,27.54,27.62,37520.0
2020-10-30 12:10:00,27.62,27.7,27.61,27.7,38548.0,27.62,27.7,27.61,27.7,38548.0
2020-10-30 12:20:00,27.7,27.77,27.68,27.77,37308.0,27.7,27.77,27.68,27.77,37308.0
2020-10-30 12:30:00,27.75,27.76,27.64,27.65,57752.0,27.75,27.76,27.64,27.65,57752.0
2020-10-30 12:40:00,27.66,27.7,27.63,27.7,23880.0,27.66,27.7,27.63,27.7,23880.0
2020-10-30 12:50:00,27.68,27.69,27.61,27.61,39788.0,27.68,27.69,27.61,27.61,39788.0
2020-10-30 13:00:00,27.61,27.67,27.59,27.6,33736.0,27.61,27.67,27.59,27.6,33736.0
2020-10-30 13:10:00,27.6,27.64,27.57,27.6,75904.0,27.6,27.64,27.57,27.6,75904.0
2020-10-30 13:20:00,27.58,27.61,27.54,27.59,21624.0,27.58,27.61,27.54,27.59,21624.0
2020-10-30 13:30:00,27.57,27.59,27.51,27.57,41536.0,27.57,27.59,27.51,27.57,41536.0
2020-10-30 13:40:00,27.56,27.6,27.51,27.55,71996.0,27.56,27.6,27.51,27.55,71996.0
2020-10-30 13:50:00,27.56,27.56,27.5,27.53,14220.0,27.56,27.56,27.5,27.53,14220.0
2020-10-30 14:00:00,27.52,27.63,27.51,27.62,38484.0,27.52,27.63,27.51,27.62,38484.0
2020-10-30 14:10:00,27.63,27.67,27.59,27.65,35668.0,27.63,27.67,27.59,27.65,35668.0
2020-10-30 14:20:00,27.65,27.66,27.5,27.5,67816.0,27.65,27.66,27.5,27.5,67816.0
2020-10-30 14:30:00,27.48,27.62,27.39,27.53,171328.0,27.48,27.62,27.39,27.53,171328.0
2020-10-30 14:40:00,27.54,27.61,27.49,27.6,98884.0,27.54,27.61,27.49,27.6,98884.0
2020-10-30 14:50:00,27.61,27.61,27.42,27.42,78860.0,27.61,27.61,27.42,27.42,78860.0
2020-10-30 15:00:00,27.4,27.43,27.37,27.38,47184.0,27.4,27.43,27.37,27.38,47184.0
2020-10-30 15:10:00,27.38,27.47,27.35,27.43,101432.0,27.38,27.47,27.35,27.43,101432.0
2020-10-30 15:20:00,27.43,27.47,27.35,27.36,88320.0,27.43,27.47,27.35,27.36,88320.0
2020-10-30 15:30:00,27.36,27.38,27.31,27.38,56996.0,27.36,27.38,27.31,27.38,56996.0
2020-10-30 15:40:00,27.4,27.51,27.37,27.43,109700.0,27.4,27.51,27.37,27.43,109700.0
2020-10-30 15:50:00,27.43,27.61,27.38,27.6,415672.0,27.43,27.61,27.38,27.6,415672.0
2020-11-02 09:30:00,27.98,27.98,27.54,27.95,90232.0,27.98,27.98,27.54,27.95,90232.0
2020-11-02 09:40:00,27.99,28.1,27.98,28.08,155232.0,27.99,28.1,27.98,28.08,155232.0
2020-11-02 09:50:00,28.08,28.44,28.08,28.43,222544.0,28.08,28.44,28.08,28.43,222544.0
2020-11-02 10:00:00,28.49,28.57,28.36,28.38,264528.0,28.49,28.57,28.36,28.38,264528.0
2020-11-02 10:10:00,28.42,28.51,28.39,28.5,65672.0,28.42,28.51,28.39,28.5,65672.0
2020-11-02 10:20:00,28.5,28.5,28.14,28.15,108300.0,28.5,28.5,28.14,28.15,108300.0
2020-11-02 10:30:00,28.13,28.21,28.12,28.19,163788.0,28.13,28.21,28.12,28.19,163788.0
2020-11-02 10:40:00,28.18,28.32,28.14,28.29,91108.0,28.18,28.32,28.14,28.29,91108.0
2020-11-02 10:50:00,28.29,28.35,28.25,28.26,104944.0,28.29,28.35,28.25,28.26,104944.0
2020-11-02 11:00:00,28.26,28.34,28.23,28.33,106404.0,28.26,28.34,28.23,28.33,106404.0
2020-11-02 11:10:00,28.34,28.34,28.25,28.26,111224.0,28.34,28.34,28.25,28.26,111224.0
2020-11-02 11:20:00,28.26,28.36,28.23,28.36,48388.0,28.26,28.36,28.23,28.36,48388.0
2020-11-02 11:30:00,28.38,28.38,28.29,28.31,31484.0,28.38,28.38,28.29,28.31,31484.0
2020-11-02 11:40:00,28.31,28.42,28.31,28.4,50416.0,28.31,28.42,28.31,28.4,50416.0
2020-11-02 11:50:00,28.41,28.44,28.39,28.43,77932.0,28.41,28.44,28.39,28.43,77932.0
2020-11-02 12:00:00,28.42,28.43,28.38,28.42,41316.0,28.42,28.43,28.38,28.42,41316.0
2020-11-02 12:10:00,28.43,28.43,28.36,28.39,29916.0,28.43,28.43,28.36,28.39,29916.0
2020-11-02 12:20:00,28.38,28.47,28.38,28.47,50596.0,28.38,28.47,28.38,28.47,50596.0
2020-11-02 12:30:00,28.48,28.48,28.35,28.35,40096.0,28.48,28.48,28.35,28.35,40096.0
2020-11-02 12:40:00,28.33,28.34,28.25,28.27,45480.0,28.33,28.34,28.25,28.27,45480.0
2020-11-02 12:50:00,28.27,28.29,28.23,28.26,43660.0,28.27,28.29,28.23,28.26,43660.0
2020-11-02 13:00:00,28.27,28.29,28.24,28.26,26768.0,28.27,28.29,28.24,28.26,26768.0
2020-11-02 13:10:00,28.25,28.3,28.2,28.2,56356.0,28.25,28.3,28.2,28.2,56356.0
2020-11-02 13:20:00,28.21,28.3,28.2,28.27,75732.0,28.21,28.3,28.2,28.27,75732.0
2020-11-02 13:30:00,28.29,28.29,28.23,28.25,36728.0,28.29,28.29,28.23,28.25,36728.0
2020-11-02 13:40:00,28.25,28.27,28.24,28.24,57180.0,28.25,28.27,28.24,28.24,57180.0
2020-11-02 13:50:00,28.24,28.27,28.2,28.26,58356.0,28.24,28.27,28.2,28.26,58356.0
2020-11-02 14:00:00,28.25,28.27,28.23,28.25,31952.0,28.25,28.27,28.23,28.25,31952.0
2020-11-02 14:10:00,28.24,28.29,28.23,28.27,37544.0,28.24,28.29,28.23,28.27,37544.0
2020-11-02 14:20:00,28.25,28.36,28.25,28.34,55008.0,28.25,28.36,28.25,28.34,55008.0
2020-11-02 14:30:00,28.35,28.38,28.34,28.38,37064.0,28.35,28.38,28.34,28.38,37064.0
2020-11-02 14:40:00,28.37,28.4,28.34,28.36,47748.0,28.37,28.4,28.34,28.36,47748.0
2020-11-02 14:50:00,28.36,28.38,28.32,28.35,40752.0,28.36,28.38,28.32,28.35,40752.0
2020-11-02 15:00:00,28.35,28.4,28.28,28.29,102368.0,28.35,28.4,28.28,28.29,102368.0
2020-11-02 15:10:00,28.29,28.34,28.27,28.31,95236.0,28.29,28.34,28.27,28.31,95236.0
2020-11-02 15:20:00,28.3,28.32,28.26,28.28,92860.0,28.3,28.32,28.26,28.28,92860.0
2020-11-02 15:30:00,28.27,28.34,28.21,28.22,176872.0,28.27,28.34,28.21,28.22,176872.0
2020-11-02 15:40:00,28.21,28.32,28.21,28.31,164224.0,28.21,28.32,28.21,28.31,164224.0
2020-11-02 15:50:00,28.31,28.37,28.25,28.37,619356.0,28.31,28.37,28.25,28.37,619356.0
2020-11-03 09:30:00,28.71,28.99,28.58,28.95,116660.0,28.71,28.99,28.58,28.95,116660.0
2020-11-03 09:40:00,28.98,29.23,28.98,29.18,101164.0,28.98,29.23,28.98,29.18,101164.0
2020-11-03 09:50:00,29.21,29.41,29.18,29.39,64604.0,29.21,29.41,29.18,29.39,64604.0
2020-11-03 10:00:00,29.35,29.36,29.26,29.32,76560.0,29.35,29.36,29.26,29.32,76560.0
2020-11-03 10:10:00,29.33,29.56,29.29,29.52,67820.0,29.33,29.56,29.29,29.52,67820.0
2020-11-03 10:20:00,29.52,29.57,29.48,29.48,56516.0,29.52,29.57,29.48,29.48,56516.0
2020-11-03 10:30:00,29.5,29.55,29.41,29.43,46404.0,29.5,29.55,29.41,29.43,46404.0
2020-11-03 10:40:00,29.43,29.47,29.4,29.47,37540.0,29.43,29.47,29.4,29.47,37540.0
2020-11-03 10:50:00,29.47,29.49,29.41,29.42,54116.0,29.47,29.49,29.41,29.42,54116.0
2020-11-03 11:00:00,29.44,29.46,29.4,29.42,37764.0,29.44,29.46,29.4,29.42,37764.0
2020-11-03 11:10:00,29.41,29.43,29.36,29.41,26688.0,29.41,29.43,29.36,29.41,26688.0
2020-11-03 11:20:00,29.41,29.52,29.41,29.5,154352.0,29.41,29.52,29.41,29.5,154352.0
2020-11-03 11:30:00,29.49,29.57,29.48,29.57,42332.0,29.49,29.57,29.48,29.57,42332.0
2020-11-03 11:40:00,29.56,29.57,29.52,29.56,178312.0,29.56,29.57,29.52,29.56,178312.0
2020-11-03 11:50:00,29.56,29.59,29.56,29.58,64484.0,29.56,29.59,29.56,29.58,64484.0
2020-11-03 12:00:00,29.59,29.61,29.5,29.51,53096.0,29.59,29.61,29.5,29.51,53096.0
2020-11-03 12:10:00,29.51,29.57,29.51,29.57,79556.0,29.51,29.57,29.51,29.57,79556.0
2020-11-03 12:20:00,29.58,29.64,29.57,29.61,36656.0,29.58,29.64,29.57,29.61,36656.0
2020-11-03 12:30:00,29.61,29.67,29.61,29.63,40348.0,29.61,29.67,29.61,29.63,40348.0
2020-11-03 12:40:00,29.63,29.65,29.59,29.65,74428.0,29.63,29.65,29.59,29.65,74428.0
2020-11-03 12:50:00,29.65,29.68,29.63,29.67,46036.0,29.65,29.68,29.63,29.67,46036.0
2020-11-03 13:00:00,29.67,29.69,29.64,29.64,97924.0,29.67,29.69,29.64,29.64,97924.0
2020-11-03 13:10:00,29.65,29.66,29.52,29.58,75956.0,29.65,29.66,29.52,29.58,75956.0
2020-11-03 13:20:00,29.58,29.6,29.55,29.56,29616.0,29.58,29.6,29.55,29.56,29616.0
2020-11-03 13:30:00,29.57,29.59,29.54,29.56,42808.0,29.57,29.59,29.54,29.56,42808.0
2020-11-03 13:40:00,29.56,29.56,29.48,29.48,41296.0,29.56,29.56,29.48,29.48,41296.0
2020-11-03 13:50:00,29.49,29.5,29.39,29.41,19392.0,29.49,29.5,29.39,29.41,19392.0
2020-11-03 14:00:00,29.4,29.43,29.35,29.36,148404.0,29.4,29.43,29.35,29.36,148404.0
2020-11-03 14:10:00,29.37,29.4,29.34,29.35,283020.0,29.37,29.4,29.34,29.35,283020.0
2020-11-03 14:20:00,29.35,29.36,29.26,29.26,62056.0,29.35,29.36,29.26,29.26,62056.0
2020-11-03 14:30:00,29.27,29.36,29.25,29.31,55800.0,29.27,29.36,29.25,29.31,55800.0
2020-11-03 14:40:00,29.32,29.34,29.3,29.33,51756.0,29.32,29.34,29.3,29.33,51756.0
2020-11-03 14:50:00,29.34,29.34,29.29,29.31,99800.0,29.34,29.34,29.29,29.31,99800.0
2020-11-03 15:00:00,29.3,29.3,29.19,29.2,64108.0,29.3,29.3,29.19,29.2,64108.0
2020-11-03 15:10:00,29.21,29.3,29.21,29.29,59072.0,29.21,29.3,29.21,29.29,59072.0
2020-11-03 15:20:00,29.29,29.3,29.23,29.28,122308.0,29.29,29.3,29.23,29.28,122308.0
2020-11-03 15:30:00,29.28,29.31,29.27,29.29,114600.0,29.28,29.31,29.27,29.29,114600.0
2020-11-03 15:40:00,29.28,29.31,29.23,29.28,112224.0,29.28,29.31,29.23,29.28,112224.0
2020-11-03 15:50:00,29.28,29.29,29.07,29.08,586536.0,29.28,29.29,29.07,29.08,586536.0
2020-11-04 09:30:00,29.85,29.91,29.4,29.47,124580.0,29.85,29.91,29.4,29.47,124580.0
2020-11-04 09:40:00,29.5,29.68,29.43,29.64,62388.0,29.5,29.68,29.43,29.64,62388.0
2020-11-04 09:50:00,29.64,29.86,29.57,29.86,35176.0,29.64,29.86,29.57,29.86,35176.0
2020-11-04 10:00:00,29.86,30.18,29.76,30.06,60476.0,29.86,30.18,29.76,30.06,60476.0
2020-11-04 10:10:00,30.08,30.26,30.08,30.2,56960.0,30.08,30.26,30.08,30.2,56960.0
2020-11-04 10:20:00,30.19,30.27,30.13,30.13,161964.0,30.19,30.27,30.13,30.13,161964.0
2020-11-04 10:30:00,30.18,30.19,29.97,29.99,35548.0,30.18,30.19,29.97,29.99,35548.0
2020-11-04 10:40:00,30.02,30.12,30.01,30.1,16992.0,30.02,30.12,30.01,30.1,16992.0
2020-11-04 10:50:00,30.11,30.16,30.08,30.11,30084.0,30.11,30.16,30.08,30.11,30084.0
2020-11-04 11:00:00,30.12,30.14,29.99,30.01,20484.0,30.12,30.14,29.99,30.01,20484.0
2020-11-04 11:10:00,30.0,30.09,30.0,30.07,53772.0,30.0,30.09,30.0,30.07,53772.0
2020-11-04 11:20:00,30.05,30.25,30.04,30.21,19244.0,30.05,30.25,30.04,30.21,19244.0
2020-11-04 11:30:00,30.22,30.33,30.19,30.26,35228.0,30.22,30.33,30.19,30.26,35228.0
2020-11-04 11:40:00,30.25,30.25,30.18,30.21,26908.0,30.25,30.25,30.18,30.21,26908.0
2020-11-04 11:50:00,30.23,30.31,30.2,30.31,35796.0,30.23,30.31,30.2,30.31,35796.0
2020-11-04 12:00:00,30.27,30.43,30.27,30.39,65940.0,30.27,30.43,30.27,30.39,65940.0
2020-11-04 12:10:00,30.38,30.52,30.38,30.52,31964.0,30.38,30.52,30.38,30.52,31964.0
2020-11-04 12:20:00,30.55,30.62,30.46,30.46,91844.0,30.55,30.62,30.46,30.46,91844.0
2020-11-04 12:30:00,30.5,30.54,30.45,30.45,28340.0,30.5,30.54,30.45,30.45,28340.0
2020-11-04 12:40:00,30.46,30.53,30.46,30.52,44604.0,30.46,30.53,30.46,30.52,44604.0
2020-11-04 12:50:00,30.52,30.55,30.51,30.55,32416.0,30.52,30.55,30.51,30.55,32416.0
2020-11-04 13:00:00,30.55,30.56,30.5,30.54,60252.0,30.55,30.56,30.5,30.54,60252.0
2020-11-04 13:10:00,30.56,30.59,30.54,30.58,47700.0,30.56,30.59,30.54,30.58,47700.0
2020-11-04 13:20:00,30.58,30.59,30.47,30.52,68180.0,30.58,30.59,30.47,30.52,68180.0
2020-11-04 13:30:00,30.53,30.73,30.51,30.73,105748.0,30.53,30.73,30.51,30.73,105748.0
2020-11-04 13:40:00,30.72,30.73,30.52,30.53,76900.0,30.72,30.73,30.52,30.53,76900.0
2020-11-04 13:50:00,30.51,30.59,30.47,30.55,37124.0,30.51,30.59,30.47,30.55,37124.0
2020-11-04 14:00:00,30.56,30.59,30.48,30.56,30816.0,30.56,30.59,30.48,30.56,30816.0
2020-11-04 14:10:00,30.55,30.62,30.5,30.56,26416.0,30.55,30.62,30.5,30.56,26416.0
2020-11-04 14:20:00,30.58,30.62,30.55,30.58,24208.0,30.58,30.62,30.55,30.58,24208.0
2020-11-04 14:30:00,30.59,30.59,30.53,30.53,30612.0,30.59,30.59,30.53,30.53,30612.0
2020-11-04 14:40:00,30.53,30.54,30.46,30.54,38532.0,30.53,30.54,30.46,30.54,38532.0
2020-11-04 14:50:00,30.54,30.57,30.49,30.51,35776.0,30.54,30.57,30.49,30.51,35776.0
2020-11-04 15:00:00,30.54,30.54,30.33,30.4,42812.0,30.54,30.54,30.33,30.4,42812.0
2020-11-04 15:10:00,30.38,30.4,30.32,30.32,36848.0,30.38,30.4,30.32,30.32,36848.0
2020-11-04 15:20:00,30.33,30.36,30.28,30.29,77092.0,30.33,30.36,30.28,30.29,77092.0
2020-11-04 15:30:00,30.3,30.4,30.28,30.35,52388.0,30.3,30.4,30.28,30.35,52388.0
2020-11-04 15:40:00,30.36,30.44,30.34,30.38,83196.0,30.36,30.44,30.34,30.38,83196.0
2020-11-04 15:50:00,30.36,30.45,30.3,30.34,181468.0,30.36,30.45,30.3,30.34,181468.0
2020-11-05 09:30:00,30.55,30.97,30.44,30.91,111640.0,30.55,30.97,30.44,30.91,111640.0
2020-11-05 09:40:00,30.93,30.99,30.88,30.95,39312.0,30.93,30.99,30.88,30.95,39312.0
2020-11-05 09:50:00,30.97,31.05,30.91,30.96,44512.0,30.97,31.05,30.91,30.96,44512.0
2020-11-05 10:00:00,30.97,31.16,30.95,31.12,80348.0,30.97,31.16,30.95,31.12,80348.0
2020-11-05 10:10:00,31.11,31.18,31.11,31.17,44288.0,31.11,31.18,31.11,31.17,44288.0
2020-11-05 10:20:00,31.17,31.18,30.96,30.96,101736.0,31.17,31.18,30.96,30.96,101736.0
2020-11-05 10:30:00,30.94,30.94,30.82,30.83,33248.0,30.94,30.94,30.82,30.83,33248.0
2020-11-05 10:40:00,30.82,30.92,30.8,30.91,48736.0,30.82,30.92,30.8,30.91,48736.0
2020-11-05 10:50:00,30.91,30.96,30.89,30.96,33364.0,30.91,30.96,30.89,30.96,33364.0
2020-11-05 11:00:00,30.95,31.02,30.93,30.97,41668.0,30.95,31.02,30.93,30.97,41668.0
2020-11-05 11:10:00,30.98,31.02,30.91,31.0,58948.0,30.98,31.02,30.91,31.0,58948.0
2020-11-05 11:20:00,30.99,31.0,30.95,30.95,24468.0,30.99,31.0,30.95,30.95,24468.0
2020-11-05 11:30:00,30.95,30.97,30.89,30.92,27320.0,30.95,30.97,30.89,30.92,27320.0
2020-11-05 11:40:00,30.92,30.94,30.9,30.93,57076.0,30.92,30.94,30.9,30.93,57076.0
2020-11-05 11:50:00,30.92,30.96,30.89,30.91,87744.0,30.92,30.96,30.89,30.91,87744.0
2020-11-05 12:00:00,30.9,30.96,30.88,30.94,43756.0,30.9,30.96,30.88,30.94,43756.0
2020-11-05 12:10:00,30.98,30.98,30.88,30.89,29344.0,30.98,30.98,30.88,30.89,29344.0
2020-11-05 12:20:00,30.9,30.9,30.75,30.76,79400.0,30.9,30.9,30.75,30.76,79400.0
2020-11-05 12:30:00,30.77,30.84,30.76,30.83,44664.0,30.77,30.84,30.76,30.83,44664.0
2020-11-05 12:40:00,30.83,30.89,30.82,30.88,40996.0,30.83,30.89,30.82,30.88,40996.0
2020-11-05 12:50:00,30.88,30.89,30.88,30.88,12216.0,30.88,30.89,30.88,30.88,12216.0
2020-11-05 13:00:00,30.89,30.99,30.88,30.99,36660.0,30.89,30.99,30.88,30.99,36660.0
2020-11-05 13:10:00,30.97,30.99,30.94,30.94,22280.0,30.97,30.99,30.94,30.94,22280.0
2020-11-05 13:20:00,30.94,30.96,30.92,30.95,25476.0,30.94,30.96,30.92,30.95,25476.0
2020-11-05 13:30:00,30.96,30.97,30.93,30.97,58900.0,30.96,30.97,30.93,30.97,58900.0
2020-11-05 13:40:00,30.97,30.99,30.96,30.96,33188.0,30.97,30.99,30.96,30.96,33188.0
2020-11-05 13:50:00,30.96,30.97,30.9,30.95,40908.0,30.96,30.97,30.9,30.95,40908.0
2020-11-05 14:00:00,30.93,30.96,30.89,30.9,36124.0,30.93,30.96,30.89,30.9,36124.0
2020-11-05 14:10:00,30.92,30.93,30.88,30.9,30240.0,30.92,30.93,30.88,30.9,30240.0
2020-11-05 14:20:00,30.88,30.97,30.85,30.96,24472.0,30.88,30.97,30.85,30.96,24472.0
2020-11-05 14:30:00,30.96,31.01,30.9,30.93,37432.0,30.96,31.01,30.9,30.93,37432.0
2020-11-05 14:40:00,30.95,31.0,30.94,30.95,35792.0,30.95,31.0,30.94,30.95,35792.0
2020-11-05 14:50:00,30.96,31.01,30.93,31.01,51224.0,30.96,31.01,30.93,31.01,51224.0
2020-11-05 15:00:00,31.0,31.05,30.99,30.99,36832.0,31.0,31.05,30.99,30.99,36832.0
2020-11-05 15:10:00,31.02,31.02,30.9,30.95,57772.0,31.02,31.02,30.9,30.95,57772.0
2020-11-05 15:20:00,30.96,31.03,30.96,31.01,65956.0,30.96,31.03,30.96,31.01,65956.0
2020-11-05 15:30:00,31.0,31.0,30.89,30.9,51620.0,31.0,31.0,30.89,30.9,51620.0
2020-11-05 15:40:00,30.92,30.96,30.88,30.95,91212.0,30.92,30.96,30.88,30.95,91212.0
2020-11-05 15:50:00,30.94,31.06,30.94,30.97,217840.0,30.94,31.06,30.94,30.97,217840.0
2020-11-06 09:30:00,31.06,31.06,30.78,30.81,60452.0,31.06,31.06,30.78,30.81,60452.0
2020-11-06 09:40:00,30.78,30.86,30.74,30.85,19936.0,30.78,30.86,30.74,30.85,19936.0
2020-11-06 09:50:00,30.83,30.85,30.73,30.83,25556.0,30.83,30.85,30.73,30.83,25556.0
2020-11-06 10:00:00,30.81,30.99,30.81,30.97,27004.0,30.81,30.99,30.81,30.97,27004.0
2020-11-06 10:10:00,30.98,30.99,30.92,30.99,20388.0,30.98,30.99,30.92,30.99,20388.0
2020-11-06 10:20:00,30.97,31.02,30.94,30.98,35064.0,30.97,31.02,30.94,30.98,35064.0
2020-11-06 10:30:00,30.96,30.97,30.87,30.87,27092.0,30.96,30.97,30.87,30.87,27092.0
2020-11-06 10:40:00,30.88,30.97,30.86,30.97,25540.0,30.88,30.97,30.86,30.97,25540.0
2020-11-06 10:50:00,30.97,31.0,30.66,30.75,137544.0,30.97,31.0,30.66,30.75,137544.0
2020-11-06 11:00:00,30.75,30.88,30.74,30.86,27624.0,30.75,30.88,30.74,30.86,27624.0
2020-11-06 11:10:00,30.87,30.87,30.7,30.71,36600.0,30.87,30.87,30.7,30.71,36600.0
2020-11-06 11:20:00,30.74,30.8,30.72,30.78,33176.0,30.74,30.8,30.72,30.78,33176.0
2020-11-06 11:30:00,30.81,30.83,30.75,30.82,21068.0,30.81,30.83,30.75,30.82,21068.0
2020-11-06 11:40:00,30.82,30.83,30.78,30.81,13204.0,30.82,30.83,30.78,30.81,13204.0
2020-11-06 11:50:00,30.81,30.85,30.68,30.73,23800.0,30.81,30.85,30.68,30.73,23800.0
2020-11-06 12:00:00,30.72,30.76,30.7,30.71,20060.0,30.72,30.76,30.7,30.71,20060.0
2020-11-06 12:10:00,30.73,30.74,30.68,30.74,11424.0,30.73,30.74,30.68,30.74,11424.0
2020-11-06 12:20:00,30.74,30.77,30.7,30.75,33344.0,30.74,30.77,30.7,30.75,33344.0
2020-11-06 12:30:00,30.74,30.77,30.73,30.75,11200.0,30.74,30.77,30.73,30.75,11200.0
2020-11-06 12:40:00,30.77,30.8,30.73,30.77,13840.0,30.77,30.8,30.73,30.77,13840.0
2020-11-06 12:50:00,30.75,30.83,30.75,30.81,18468.0,30.75,30.83,30.75,30.81,18468.0
2020-11-06 13:00:00,30.84,30.92,30.84,30.91,23228.0,30.84,30.92,30.84,30.91,23228.0
2020-11-06 13:10:00,30.92,31.01,30.92,31.01,29976.0,30.92,31.01,30.92,31.01,29976.0
2020-11-06 13:20:00,30.99,31.0,30.96,30.99,14576.0,30.99,31.0,30.96,30.99,14576.0
2020-11-06 13:30:00,30.98,31.03,30.97,31.02,65460.0,30.98,31.03,30.97,31.02,65460.0
2020-11-06 13:40:00,31.02,31.02,30.98,31.0,41324.0,31.02,31.02,30.98,31.0,41324.0
2020-11-06 13:50:00,31.0,31.01,30.99,31.0,19792.0,31.0,31.01,30.99,31.0,19792.0
2020-11-06 14:00:00,31.0,31.03,30.99,31.03,22596.0,31.0,31.03,30.99,31.03,22596.0
2020-11-06 14:10:00,31.03,31.04,31.0,31.02,25236.0,31.03,31.04,31.0,31.02,25236.0
2020-11-06 14:20:00,31.0,31.01,30.94,30.96,18912.0,31.0,31.01,30.94,30.96,18912.0
2020-11-06 14:30:00,30.97,31.02,30.97,30.98,28064.0,30.97,31.02,30.97,30.98,28064.0
2020-11-06 14:40:00,30.98,30.98,30.91,30.91,25360.0,30.98,30.98,30.91,30.91,25360.0
2020-11-06 14:50:00,30.91,30.93,30.9,30.93,23096.0,30.91,30.93,30.9,30.93,23096.0
2020-11-06 15:00:00,30.92,30.93,30.87,30.89,20664.0,30.92,30.93,30.87,30.89,20664.0
2020-11-06 15:10:00,30.88,30.92,30.87,30.9,31816.0,30.88,30.92,30.87,30.9,31816.0
2020-11-06 15:20:00,30.91,30.99,30.86,30.95,33612.0,30.91,30.99,30.86,30.95,33612.0
2020-11-06 15:30:00,30.95,31.0,30.93,30.98,36636.0,30.95,31.0,30.93,30.98,36636.0
2020-11-06 15:40:00,30.98,31.04,30.97,31.01,51920.0,30.98,31.04,30.97,31.01,51920.0
2020-11-06 15:50:00,31.01,31.02,30.91,30.93,170808.0,31.01,31.02,30.91,30.93,170808.0
2020-11-09 09:30:00,32.36,32.74,31.96,31.96,433972.0,32.36,32.74,31.96,31.96,433972.0
2020-11-09 09:40:00,31.95,32.07,31.83,31.96,175228.0,31.95,32.07,31.83,31.96,175228.0
2020-11-09 09:50:00,31.96,31.96,31.39,31.44,157008.0,31.96,31.96,31.39,31.44,157008.0
2020-11-09 10:00:00,31.43,31.79,31.37,31.6,74984.0,31.43,31.79,31.37,31.6,74984.0
2020-11-09 10:10:00,31.57,31.73,31.55,31.73,189732.0,31.57,31.73,31.55,31.73,189732.0
2020-11-09 10:20:00,31.71,31.84,31.71,31.78,467052.0,31.71,31.84,31.71,31.78,467052.0
2020-11-09 10:30:00,31.76,31.85,31.59,31.63,76544.0,31.76,31.85,31.59,31.63,76544.0
2020-11-09 10:40:00,31.65,31.65,31.45,31.48,161944.0,31.65,31.65,31.45,31.48,161944.0
2020-11-09 10:50:00,31.48,31.53,31.29,31.38,55116.0,31.48,31.53,31.29,31.38,55116.0
2020-11-09 11:00:00,31.38,31.5,31.32,31.5,75584.0,31.38,31.5,31.32,31.5,75584.0
2020-11-09 11:10:00,31.5,31.52,31.33,31.44,84852.0,31.5,31.52,31.33,31.44,84852.0
2020-11-09 11:20:00,31.45,31.58,31.38,31.46,48332.0,31.45,31.58,31.38,31.46,48332.0
2020-11-09 11:30:00,31.45,31.5,31.4,31.47,71560.0,31.45,31.5,31.4,31.47,71560.0
2020-11-09 11:40:00,31.45,31.46,31.33,31.36,194448.0,31.45,31.46,31.33,31.36,194448.0
2020-11-09 11:50:00,31.32,31.33,31.2,31.25,38872.0,31.32,31.33,31.2,31.25,38872.0
2020-11-09 12:00:00,31.26,31.39,31.26,31.36,57440.0,31.26,31.39,31.26,31.36,57440.0
2020-11-09 12:10:00,31.34,31.34,31.18,31.22,30044.0,31.34,31.34,31.18,31.22,30044.0
2020-11-09 12:20:00,31.25,31.41,31.23,31.35,27256.0,31.25,31.41,31.23,31.35,27256.0
2020-11-09 12:30:00,31.33,31.4,31.3,31.38,16848.0,31.33,31.4,31.3,31.38,16848.0
2020-11-09 12:40:00,31.37,31.38,31.29,31.31,19028.0,31.37,31.38,31.29,31.31,19028.0
2020-11-09 12:50:00,31.29,31.32,31.24,31.26,142472.0,31.29,31.32,31.24,31.26,142472.0
2020-11-09 13:00:00,31.26,31.33,31.23,31.25,43212.0,31.26,31.33,31.23,31.25,43212.0
2020-11-09 13:10:00,31.25,31.28,31.22,31.24,35316.0,31.25,31.28,31.22,31.24,35316.0
2020-11-09 13:20:00,31.23,31.25,31.19,31.23,98636.0,31.23,31.25,31.19,31.23,98636.0
2020-11-09 13:30:00,31.25,31.36,31.24,31.32,147736.0,31.25,31.36,31.24,31.32,147736.0
2020-11-09 13:40:00,31.3,31.36,31.29,31.33,19656.0,31.3,31.36,31.29,31.33,19656.0
2020-11-09 13:50:00,31.33,31.37,31.29,31.34,55472.0,31.33,31.37,31.29,31.34,55472.0
2020-11-09 14:00:00,31.33,31.37,31.25,31.25,32600.0,31.33,31.37,31.25,31.25,32600.0
2020-11-09 14:10:00,31.24,31.27,31.13,31.13,66044.0,31.24,31.27,31.13,31.13,66044.0
2020-11-09 14:20:00,31.14,31.14,31.04,31.09,34368.0,31.14,31.14,31.04,31.09,34368.0
2020-11-09 14:30:00,31.06,31.08,30.99,31.05,35736.0,31.06,31.08,30.99,31.05,35736.0
2020-11-09 14:40:00,31.03,31.08,31.0,31.03,43440.0,31.03,31.08,31.0,31.03,43440.0
2020-11-09 14:50:00,31.0,31.01,30.91,30.92,38564.0,31.0,31.01,30.91,30.92,38564.0
2020-11-09 15:00:00,30.92,31.0,30.89,30.94,66380.0,30.92,31.0,30.89,30.94,66380.0
2020-11-09 15:10:00,30.94,30.95,30.7,30.74,156000.0,30.94,30.95,30.7,30.74,156000.0
2020-11-09 15:20:00,30.71,30.73,30.63,30.65,90412.0,30.71,30.73,30.63,30.65,90412.0
2020-11-09 15:30:00,30.66,30.77,30.65,30.72,100972.0,30.66,30.77,30.65,30.72,100972.0
2020-11-09 15:40:00,30.7,30.7,30.53,30.53,168340.0,30.7,30.7,30.53,30.53,168340.0
2020-11-09 15:50:00,30.5,30.55,30.33,30.33,444140.0,30.5,30.55,30.33,30.33,444140.0
2020-11-10 09:30:00,30.03,30.23,29.72,29.75,161360.0,30.03,30.23,29.72,29.75,161360.0
2020-11-10 09:40:00,29.76,29.97,29.6,29.66,141316.0,29.76,29.97,29.6,29.66,141316.0
2020-11-10 09:50:00,29.68,29.81,29.64,29.69,121300.0,29.68,29.81,29.64,29.69,121300.0
2020-11-10 10:00:00,29.71,29.82,29.65,29.75,146956.0,29.71,29.82,29.65,29.75,146956.0
2020-11-10 10:10:00,29.78,29.84,29.68,29.84,102612.0,29.78,29.84,29.68,29.84,102612.0
2020-11-10 10:20:00,29.83,29.83,29.5,29.5,75480.0,29.83,29.83,29.5,29.5,75480.0
2020-11-10 10:30:00,29.51,29.51,29.34,29.4,117008.0,29.51,29.51,29.34,29.4,117008.0
2020-11-10 10:40:00,29.41,29.56,29.41,29.56,74468.0,29.41,29.56,29.41,29.56,74468.0
2020-11-10 10:50:00,29.56,29.77,29.54,29.66,67872.0,29.56,29.77,29.54,29.66,67872.0
2020-11-10 11:00:00,29.65,29.93,29.65,29.86,94136.0,29.65,29.93,29.65,29.86,94136.0
2020-11-10 11:10:00,29.84,29.86,29.74,29.78,68448.0,29.84,29.86,29.74,29.78,68448.0
2020-11-10 11:20:00,29.75,29.84,29.67,29.8,53196.0,29.75,29.84,29.67,29.8,53196.0
2020-11-10 11:30:00,29.79,29.86,29.76,29.83,54676.0,29.79,29.86,29.76,29.83,54676.0
2020-11-10 11:40:00,29.83,29.96,29.81,29.93,89168.0,29.83,29.96,29.81,29.93,89168.0
2020-11-10 11:50:00,29.93,29.93,29.83,29.83,73688.0,29.93,29.93,29.83,29.83,73688.0
2020-11-10 12:00:00,29.84,30.0,29.83,30.0,58472.0,29.84,30.0,29.83,30.0,58472.0
2020-11-10 12:10:00,29.98,30.0,29.91,29.97,55200.0,29.98,30.0,29.91,29.97,55200.0
2020-11-10 12:20:00,29.97,29.97,29.77,29.78,60696.0,29.97,29.97,29.77,29.78,60696.0
2020-11-10 12:30:00,29.79,29.81,29.7,29.73,52700.0,29.79,29.81,29.7,29.73,52700.0
2020-11-10 12:40:00,29.72,29.81,29.72,29.77,48488.0,29.72,29.81,29.72,29.77,48488.0
2020-11-10 12:50:00,29.77,29.79,29.73,29.76,40212.0,29.77,29.79,29.73,29.76,40212.0
2020-11-10 13:00:00,29.76,29.82,29.76,29.77,38668.0,29.76,29.82,29.76,29.77,38668.0
2020-11-10 13:10:00,29.77,29.77,29.64,29.68,81260.0,29.77,29.77,29.64,29.68,81260.0
2020-11-10 13:20:00,29.7,29.7,29.53,29.55,64264.0,29.7,29.7,29.53,29.55,64264.0
2020-11-10 13:30:00,29.54,29.54,29.42,29.52,81336.0,29.54,29.54,29.42,29.52,81336.0
2020-11-10 13:40:00,29.55,29.56,29.48,29.48,48080.0,29.55,29.56,29.48,29.48,48080.0
2020-11-10 13:50:00,29.48,29.63,29.48,29.58,82924.0,29.48,29.63,29.48,29.58,82924.0
2020-11-10 14:00:00,29.58,29.69,29.58,29.67,40336.0,29.58,29.69,29.58,29.67,40336.0
2020-11-10 14:10:00,29.68,29.68,29.52,29.58,60240.0,29.68,29.68,29.52,29.58,60240.0
2020-11-10 14:20:00,29.57,29.57,29.42,29.55,158248.0,29.57,29.57,29.42,29.55,158248.0
2020-11-10 14:30:00,29.55,29.6,29.47,29.54,123512.0,29.55,29.6,29.47,29.54,123512.0
2020-11-10 14:40:00,29.55,29.58,29.32,29.37,104440.0,29.55,29.58,29.32,29.37,104440.0
2020-11-10 14:50:00,29.37,29.43,29.36,29.37,162488.0,29.37,29.43,29.36,29.37,162488.0
2020-11-10 15:00:00,29.35,29.41,29.29,29.3,123740.0,29.35,29.41,29.29,29.3,123740.0
2020-11-10 15:10:00,29.3,29.39,29.26,29.37,195664.0,29.3,29.39,29.26,29.37,195664.0
2020-11-10 15:20:00,29.38,29.47,29.36,29.44,121564.0,29.38,29.47,29.36,29.44,121564.0
2020-11-10 15:30:00,29.45,29.45,29.34,29.35,132692.0,29.45,29.45,29.34,29.35,132692.0
2020-11-10 15:40:00,29.35,29.46,29.33,29.33,224108.0,29.35,29.46,29.33,29.33,224108.0
2020-11-10 15:50:00,29.35,29.36,29.13,29.25,757788.0,29.35,29.36,29.13,29.25,757788.0
2020-11-11 09:30:00,29.41,29.68,29.31,29.5,82432.0,29.41,29.68,29.31,29.5,82432.0
2020-11-11 09:40:00,29.49,29.68,29.46,29.54,62996.0,29.49,29.68,29.46,29.54,62996.0
2020-11-11 09:50:00,29.52,29.52,29.19,29.25,96648.0,29.52,29.52,29.19,29.25,96648.0
2020-11-11 10:00:00,29.25,29.42,29.19,29.38,74688.0,29.25,29.42,29.19,29.38,74688.0
2020-11-11 10:10:00,29.36,29.43,29.32,29.33,47840.0,29.36,29.43,29.32,29.33,47840.0
2020-11-11 10:20:00,29.32,29.36,29.27,29.3,43372.0,29.32,29.36,29.27,29.3,43372.0
2020-11-11 10:30:00,29.33,29.35,29.28,29.29,37136.0,29.33,29.35,29.28,29.29,37136.0
2020-11-11 10:40:00,29.32,29.34,29.22,29.26,49932.0,29.32,29.34,29.22,29.26,49932.0
2020-11-11 10:50:00,29.27,29.33,29.26,29.32,40132.0,29.27,29.33,29.26,29.32,40132.0
2020-11-11 11:00:00,29.32,29.4,29.31,29.39,52480.0,29.32,29.4,29.31,29.39,52480.0
2020-11-11 11:10:00,29.4,29.48,29.4,29.48,46180.0,29.4,29.48,29.4,29.48,46180.0
2020-11-11 11:20:00,29.49,29.49,29.4,29.45,35572.0,29.49,29.49,29.4,29.45,35572.0
2020-11-11 11:30:00,29.45,29.47,29.43,29.46,26888.0,29.45,29.47,29.43,29.46,26888.0
2020-11-11 11:40:00,29.47,29.55,29.45,29.55,22680.0,29.47,29.55,29.45,29.55,22680.0
2020-11-11 11:50:00,29.55,29.57,29.5,29.51,41128.0,29.55,29.57,29.5,29.51,41128.0
2020-11-11 12:00:00,29.51,29.54,29.5,29.53,27788.0,29.51,29.54,29.5,29.53,27788.0
2020-11-11 12:10:00,29.56,29.57,29.51,29.53,25576.0,29.56,29.57,29.51,29.53,25576.0
2020-11-11 12:20:00,29.52,29.54,29.47,29.47,42020.0,29.52,29.54,29.47,29.47,42020.0
2020-11-11 12:30:00,29.48,29.51,29.47,29.48,28284.0,29.48,29.51,29.47,29.48,28284.0
2020-11-11 12:40:00,29.47,29.52,29.46,29.51,30776.0,29.47,29.52,29.46,29.51,30776.0
2020-11-11 12:50:00,29.5,29.55,29.46,29.47,50632.0,29.5,29.55,29.46,29.47,50632.0
2020-11-11 13:00:00,29.48,29.54,29.45,29.53,35244.0,29.48,29.54,29.45,29.53,35244.0
2020-11-11 13:10:00,29.52,29.56,29.48,29.56,37128.0,29.52,29.56,29.48,29.56,37128.0
2020-11-11 13:20:00,29.57,29.6,29.5,29.51,57800.0,29.57,29.6,29.5,29.51,57800.0
2020-11-11 13:30:00,29.51,29.53,29.47,29.52,48636.0,29.51,29.53,29.47,29.52,48636.0
2020-11-11 13:40:00,29.52,29.52,29.47,29.48,30332.0,29.52,29.52,29.47,29.48,30332.0
2020-11-11 13:50:00,29.49,29.51,29.43,29.43,45268.0,29.49,29.51,29.43,29.43,45268.0
2020-11-11 14:00:00,29.44,29.5,29.44,29.47,33212.0,29.44,29.5,29.44,29.47,33212.0
2020-11-11 14:10:00,29.47,29.47,29.34,29.34,67368.0,29.47,29.47,29.34,29.34,67368.0
2020-11-11 14:20:00,29.34,29.38,29.3,29.33,60432.0,29.34,29.38,29.3,29.33,60432.0
2020-11-11 14:30:00,29.33,29.36,29.31,29.31,74328.0,29.33,29.36,29.31,29.31,74328.0
2020-11-11 14:40:00,29.31,29.31,29.22,29.22,85360.0,29.31,29.31,29.22,29.22,85360.0
2020-11-11 14:50:00,29.21,29.25,29.18,29.24,63788.0,29.21,29.25,29.18,29.24,63788.0
2020-11-11 15:00:00,29.24,29.31,29.22,29.29,69444.0,29.24,29.31,29.22,29.29,69444.0
2020-11-11 15:10:00,29.31,29.33,29.28,29.32,82268.0,29.31,29.33,29.28,29.32,82268.0
2020-11-11 15:20:00,29.32,29.32,29.28,29.29,157060.0,29.32,29.32,29.28,29.29,157060.0
2020-11-11 15:30:00,29.29,29.43,29.29,29.42,168716.0,29.29,29.43,29.29,29.42,168716.0
2020-11-11 15:40:00,29.42,29.47,29.41,29.46,104764.0,29.42,29.47,29.41,29.46,104764.0
2020-11-11 15:50:00,29.49,29.53,29.42,29.45,284808.0,29.49,29.53,29.42,29.45,284808.0
2020-11-12 09:30:00,29.7,29.8,29.57,29.77,170064.0,29.7,29.8,29.57,29.77,170064.0
2020-11-12 09:40:00,29.75,29.83,29.63,29.63,49072.0,29.75,29.83,29.63,29.63,49072.0
2020-11-12 09:50:00,29.6,29.63,29.53,29.58,41172.0,29.6,29.63,29.53,29.58,41172.0
2020-11-12 10:00:00,29.52,29.65,29.52,29.63,26236.0,29.52,29.65,29.52,29.63,26236.0
2020-11-12 10:10:00,29.61,29.73,29.61,29.73,28308.0,29.61,29.73,29.61,29.73,28308.0
2020-11-12 10:20:00,29.74,29.75,29.67,29.73,26156.0,29.74,29.75,29.67,29.73,26156.0
2020-11-12 10:30:00,29.73,29.82,29.73,29.81,29700.0,29.73,29.82,29.73,29.81,29700.0
2020-11-12 10:40:00,29.81,29.85,29.78,29.81,33944.0,29.81,29.85,29.78,29.81,33944.0
2020-11-12 10:50:00,29.81,29.82,29.79,29.8,23756.0,29.81,29.82,29.79,29.8,23756.0
2020-11-12 11:00:00,29.78,29.82,29.75,29.8,28312.0,29.78,29.82,29.75,29.8,28312.0
2020-11-12 11:10:00,29.8,29.8,29.69,29.73,30848.0,29.8,29.8,29.69,29.73,30848.0
2020-11-12 11:20:00,29.73,29.73,29.64,29.64,22152.0,29.73,29.73,29.64,29.64,22152.0
2020-11-12 11:30:00,29.64,29.68,29.61,29.62,22312.0,29.64,29.68,29.61,29.62,22312.0
2020-11-12 11:40:00,29.61,29.63,29.59,29.61,22968.0,29.61,29.63,29.59,29.61,22968.0
2020-11-12 11:50:00,29.6,29.69,29.59,29.69,14572.0,29.6,29.69,29.59,29.69,14572.0
2020-11-12 12:00:00,29.67,29.68,29.64,29.65,16416.0,29.67,29.68,29.64,29.65,16416.0
2020-11-12 12:10:00,29.66,29.7,29.64,29.66,15260.0,29.66,29.7,29.64,29.66,15260.0
2020-11-12 12:20:00,29.67,29.68,29.56,29.6,18892.0,29.67,29.68,29.56,29.6,18892.0
2020-11-12 12:30:00,29.58,29.6,29.56,29.56,16276.0,29.58,29.6,29.56,29.56,16276.0
2020-11-12 12:40:00,29.55,29.56,29.46,29.46,25224.0,29.55,29.56,29.46,29.46,25224.0
2020-11-12 12:50:00,29.44,29.52,29.43,29.49,56488.0,29.44,29.52,29.43,29.49,56488.0
2020-11-12 13:00:00,29.5,29.52,29.46,29.49,17112.0,29.5,29.52,29.46,29.49,17112.0
2020-11-12 13:10:00,29.48,29.48,29.38,29.42,12096.0,29.48,29.48,29.38,29.42,12096.0
2020-11-12 13:20:00,29.43,29.46,29.39,29.41,26196.0,29.43,29.46,29.39,29.41,26196.0
2020-11-12 13:30:00,29.39,29.51,29.38,29.49,34800.0,29.39,29.51,29.38,29.49,34800.0
2020-11-12 13:40:00,29.49,29.52,29.48,29.5,24436.0,29.49,29.52,29.48,29.5,24436.0
2020-11-12 13:50:00,29.51,29.61,29.51,29.61,41564.0,29.51,29.61,29.51,29.61,41564.0
2020-11-12 14:00:00,29.59,29.64,29.57,29.59,35712.0,29.59,29.64,29.57,29.59,35712.0
2020-11-12 14:10:00,29.58,29.6,29.52,29.52,22812.0,29.58,29.6,29.52,29.52,22812.0
2020-11-12 14:20:00,29.53,29.55,29.49,29.54,40404.0,29.53,29.55,29.49,29.54,40404.0
2020-11-12 14:30:00,29.51,29.56,29.49,29.52,28496.0,29.51,29.56,29.49,29.52,28496.0
2020-11-12 14:40:00,29.52,29.52,29.42,29.42,32124.0,29.52,29.52,29.42,29.42,32124.0
2020-11-12 14:50:00,29.41,29.43,29.37,29.41,34204.0,29.41,29.43,29.37,29.41,34204.0
2020-11-12 15:00:00,29.38,29.4,29.33,29.37,40216.0,29.38,29.4,29.33,29.37,40216.0
2020-11-12 15:10:00,29.38,29.44,29.37,29.41,62592.0,29.38,29.44,29.37,29.41,62592.0
2020-11-12 15:20:00,29.41,29.45,29.36,29.36,79332.0,29.41,29.45,29.36,29.36,79332.0
2020-11-12 15:30:00,29.35,29.35,29.27,29.31,134676.0,29.35,29.35,29.27,29.31,134676.0
2020-11-12 15:40:00,29.31,29.32,29.25,29.31,181420.0,29.31,29.32,29.25,29.31,181420.0
2020-11-12 15:50:00,29.33,29.33,29.28,29.32,337812.0,29.33,29.33,29.28,29.32,337812.0
2020-11-13 09:30:00,29.38,29.67,29.34,29.49,93044.0,29.38,29.67,29.34,29.49,93044.0
2020-11-13 09:40:00,29.48,29.66,29.43,29.66,49716.0,29.48,29.66,29.43,29.66,49716.0
2020-11-13 09:50:00,29.66,29.73,29.59,29.64,55084.0,29.66,29.73,29.59,29.64,55084.0
2020-11-13 10:00:00,29.66,29.69,29.58,29.68,45556.0,29.66,29.69,29.58,29.68,45556.0
2020-11-13 10:10:00,29.69,29.72,29.59,29.63,25668.0,29.69,29.72,29.59,29.63,25668.0
2020-11-13 10:20:00,29.61,29.63,29.54,29.63,24336.0,29.61,29.63,29.54,29.63,24336.0
2020-11-13 10:30:00,29.62,29.63,29.47,29.5,32584.0,29.62,29.63,29.47,29.5,32584.0
2020-11-13 10:40:00,29.5,29.57,29.48,29.52,32716.0,29.5,29.57,29.48,29.52,32716.0
2020-11-13 10:50:00,29.52,29.53,29.37,29.43,52056.0,29.52,29.53,29.37,29.43,52056.0
2020-11-13 11:00:00,29.42,29.48,29.41,29.48,35600.0,29.42,29.48,29.41,29.48,35600.0
2020-11-13 11:10:00,29.44,29.47,29.34,29.43,40424.0,29.44,29.47,29.34,29.43,40424.0
2020-11-13 11:20:00,29.42,29.44,29.37,29.37,29312.0,29.42,29.44,29.37,29.37,29312.0
2020-11-13 11:30:00,29.38,29.41,29.33,29.38,41356.0,29.38,29.41,29.33,29.38,41356.0
2020-11-13 11:40:00,29.38,29.46,29.36,29.44,21144.0,29.38,29.46,29.36,29.44,21144.0
2020-11-13 11:50:00,29.44,29.47,29.41,29.46,22004.0,29.44,29.47,29.41,29.46,22004.0
2020-11-13 12:00:00,29.47,29.5,29.42,29.42,21244.0,29.47,29.5,29.42,29.42,21244.0
2020-11-13 12:10:00,29.43,29.44,29.37,29.37,31500.0,29.43,29.44,29.37,29.37,31500.0
2020-11-13 12:20:00,29.37,29.39,29.3,29.31,51440.0,29.37,29.39,29.3,29.31,51440.0
2020-11-13 12:30:00,29.31,29.37,29.3,29.31,55496.0,29.31,29.37,29.3,29.31,55496.0
2020-11-13 12:40:00,29.32,29.37,29.32,29.35,44532.0,29.32,29.37,29.32,29.35,44532.0
2020-11-13 12:50:00,29.35,29.38,29.34,29.38,27600.0,29.35,29.38,29.34,29.38,27600.0
2020-11-13 13:00:00,29.38,29.42,29.38,29.38,23196.0,29.38,29.42,29.38,29.38,23196.0
2020-11-13 13:10:00,29.39,29.4,29.34,29.36,36524.0,29.39,29.4,29.34,29.36,36524.0
2020-11-13 13:20:00,29.36,29.36,29.31,29.33,49772.0,29.36,29.36,29.31,29.33,49772.0
2020-11-13 13:30:00,29.32,29.37,29.28,29.34,194000.0,29.32,29.37,29.28,29.34,194000.0
2020-11-13 13:40:00,29.35,29.37,29.3,29.3,123716.0,29.35,29.37,29.3,29.3,123716.0
2020-11-13 13:50:00,29.31,29.35,29.3,29.33,22984.0,29.31,29.35,29.3,29.33,22984.0
2020-11-13 14:00:00,29.34,29.36,29.34,29.34,35068.0,29.34,29.36,29.34,29.34,35068.0
2020-11-13 14:10:00,29.33,29.36,29.3,29.33,176328.0,29.33,29.36,29.3,29.33,176328.0
2020-11-13 14:20:00,29.34,29.39,29.34,29.34,41492.0,29.34,29.39,29.34,29.34,41492.0
2020-11-13 14:30:00,29.34,29.36,29.32,29.36,57036.0,29.34,29.36,29.32,29.36,57036.0
2020-11-13 14:40:00,29.36,29.38,29.32,29.34,43860.0,29.36,29.38,29.32,29.34,43860.0
2020-11-13 14:50:00,29.35,29.38,29.34,29.36,92644.0,29.35,29.38,29.34,29.36,92644.0
2020-11-13 15:00:00,29.36,29.37,29.32,29.35,117268.0,29.36,29.37,29.32,29.35,117268.0
2020-11-13 15:10:00,29.35,29.37,29.3,29.34,52628.0,29.35,29.37,29.3,29.34,52628.0
2020-11-13 15:20:00,29.34,29.4,29.33,29.39,100668.0,29.34,29.4,29.33,29.39,100668.0
2020-11-13 15:30:00,29.39,29.49,29.36,29.44,138648.0,29.39,29.49,29.36,29.44,138648.0
2020-11-13 15:40:00,29.44,29.46,29.38,29.43,285408.0,29.44,29.46,29.38,29.43,285408.0
2020-11-13 15:50:00,29.43,29.47,29.4,29.42,324708.0,29.43,29.47,29.4,29.42,324708.0
2020-11-16 09:30:00,29.41,29.69,29.27,29.34,125568.0,29.41,29.69,29.27,29.34,125568.0
2020-11-16 09:40:00,29.34,29.53,29.34,29.53,101804.0,29.34,29.53,29.34,29.53,101804.0
2020-11-16 09:50:00,29.54,29.56,29.09,29.24,128148.0,29.54,29.56,29.09,29.24,128148.0
2020-11-16 10:00:00,29.24,29.32,29.13,29.15,46976.0,29.24,29.32,29.13,29.15,46976.0
2020-11-16 10:10:00,29.16,29.32,29.1,29.28,62344.0,29.16,29.32,29.1,29.28,62344.0
2020-11-16 10:20:00,29.28,29.43,29.28,29.36,62096.0,29.28,29.43,29.28,29.36,62096.0
2020-11-16 10:30:00,29.37,29.38,29.27,29.27,108456.0,29.37,29.38,29.27,29.27,108456.0
2020-11-16 10:40:00,29.27,29.29,29.22,29.24,55760.0,29.27,29.29,29.22,29.24,55760.0
2020-11-16 10:50:00,29.24,29.32,29.24,29.31,47088.0,29.24,29.32,29.24,29.31,47088.0
2020-11-16 11:00:00,29.3,29.34,29.28,29.3,52876.0,29.3,29.34,29.28,29.3,52876.0
2020-11-16 11:10:00,29.31,29.34,29.23,29.25,34148.0,29.31,29.34,29.23,29.25,34148.0
2020-11-16 11:20:00,29.23,29.32,29.23,29.26,50260.0,29.23,29.32,29.23,29.26,50260.0
2020-11-16 11:30:00,29.26,29.32,29.24,29.3,54376.0,29.26,29.32,29.24,29.3,54376.0
2020-11-16 11:40:00,29.28,29.35,29.28,29.31,44272.0,29.28,29.35,29.28,29.31,44272.0
2020-11-16 11:50:00,29.31,29.36,29.3,29.31,54528.0,29.31,29.36,29.3,29.31,54528.0
2020-11-16 12:00:00,29.31,29.33,29.29,29.3,89416.0,29.31,29.33,29.29,29.3,89416.0
2020-11-16 12:10:00,29.3,29.33,29.29,29.32,103444.0,29.3,29.33,29.29,29.32,103444.0
2020-11-16 12:20:00,29.32,29.32,29.28,29.3,59152.0,29.32,29.32,29.28,29.3,59152.0
2020-11-16 12:30:00,29.29,29.29,29.2,29.23,90920.0,29.29,29.29,29.2,29.23,90920.0
2020-11-16 12:40:00,29.23,29.25,29.18,29.22,115044.0,29.23,29.25,29.18,29.22,115044.0
2020-11-16 12:50:00,29.22,29.27,29.19,29.22,123160.0,29.22,29.27,29.19,29.22,123160.0
2020-11-16 13:00:00,29.21,29.23,29.16,29.16,73120.0,29.21,29.23,29.16,29.16,73120.0
2020-11-16 13:10:00,29.16,29.18,29.14,29.18,106124.0,29.16,29.18,29.14,29.18,106124.0
2020-11-16 13:20:00,29.17,29.17,29.09,29.09,80568.0,29.17,29.17,29.09,29.09,80568.0
2020-11-16 13:30:00,29.09,29.14,29.09,29.1,54340.0,29.09,29.14,29.09,29.1,54340.0
2020-11-16 13:40:00,29.11,29.13,29.07,29.12,69980.0,29.11,29.13,29.07,29.12,69980.0
2020-11-16 13:50:00,29.11,29.17,29.1,29.14,73736.0,29.11,29.17,29.1,29.14,73736.0
2020-11-16 14:00:00,29.15,29.17,29.09,29.13,115412.0,29.15,29.17,29.09,29.13,115412.0
2020-11-16 14:10:00,29.12,29.13,29.09,29.11,126528.0,29.12,29.13,29.09,29.11,126528.0
2020-11-16 14:20:00,29.12,29.15,29.05,29.14,142308.0,29.12,29.15,29.05,29.14,142308.0
2020-11-16 14:30:00,29.14,29.15,29.08,29.11,133576.0,29.14,29.15,29.08,29.11,133576.0
2020-11-16 14:40:00,29.11,29.13,29.07,29.09,156344.0,29.11,29.13,29.07,29.09,156344.0
2020-11-16 14:50:00,29.09,29.12,28.99,29.02,200120.0,29.09,29.12,28.99,29.02,200120.0
2020-11-16 15:00:00,29.02,29.04,28.95,29.03,153368.0,29.02,29.04,28.95,29.03,153368.0
2020-11-16 15:10:00,29.03,29.07,28.98,29.06,82332.0,29.03,29.07,28.98,29.06,82332.0
2020-11-16 15:20:00,29.06,29.1,29.0,29.03,125464.0,29.06,29.1,29.0,29.03,125464.0
2020-11-16 15:30:00,29.04,29.07,29.0,29.03,111792.0,29.04,29.07,29.0,29.03,111792.0
2020-11-16 15:40:00,29.04,29.05,28.99,29.0,154400.0,29.04,29.05,28.99,29.0,154400.0
2020-11-16 15:50:00,29.0,29.08,28.97,29.01,1009288.0,29.0,29.08,28.97,29.01,1009288.0
2020-11-17 09:30:00,28.89,29.0,28.55,28.79,169776.0,28.89,29.0,28.55,28.79,169776.0
2020-11-17 09:40:00,28.8,28.92,28.67,28.9,99508.0,28.8,28.92,28.67,28.9,99508.0
2020-11-17 09:50:00,28.9,28.93,28.79,28.89,91200.0,28.9,28.93,28.79,28.89,91200.0
2020-11-17 10:00:00,28.89,28.98,28.81,28.92,30408.0,28.89,28.98,28.81,28.92,30408.0
2020-11-17 10:10:00,28.93,28.95,28.86,28.93,36892.0,28.93,28.95,28.86,28.93,36892.0
2020-11-17 10:20:00,28.91,28.97,28.83,28.86,63692.0,28.91,28.97,28.83,28.86,63692.0
2020-11-17 10:30:00,28.86,28.92,28.84,28.88,51856.0,28.86,28.92,28.84,28.88,51856.0
2020-11-17 10:40:00,28.89,28.89,28.81,28.84,51056.0,28.89,28.89,28.81,28.84,51056.0
2020-11-17 10:50:00,28.84,28.89,28.8,28.81,48012.0,28.84,28.89,28.8,28.81,48012.0
2020-11-17 11:00:00,28.8,28.87,28.77,28.86,61344.0,28.8,28.87,28.77,28.86,61344.0
2020-11-17 11:10:00,28.85,28.89,28.83,28.88,156128.0,28.85,28.89,28.83,28.88,156128.0
2020-11-17 11:20:00,28.87,28.93,28.84,28.92,44180.0,28.87,28.93,28.84,28.92,44180.0
2020-11-17 11:30:00,28.92,28.94,28.87,28.87,29736.0,28.92,28.94,28.87,28.87,29736.0
2020-11-17 11:40:00,28.89,28.89,28.79,28.8,18400.0,28.89,28.89,28.79,28.8,18400.0
2020-11-17 11:50:00,28.8,28.8,28.73,28.75,64776.0,28.8,28.8,28.73,28.75,64776.0
2020-11-17 12:00:00,28.77,28.79,28.75,28.79,23240.0,28.77,28.79,28.75,28.79,23240.0
2020-11-17 12:10:00,28.78,28.92,28.77,28.92,456300.0,28.78,28.92,28.77,28.92,456300.0
2020-11-17 12:20:00,28.93,29.01,28.92,28.97,38956.0,28.93,29.01,28.92,28.97,38956.0
2020-11-17 12:30:00,28.97,29.05,28.95,29.04,55840.0,28.97,29.05,28.95,29.04,55840.0
2020-11-17 12:40:00,29.05,29.09,29.01,29.07,88420.0,29.05,29.09,29.01,29.07,88420.0
2020-11-17 12:50:00,29.08,29.18,29.08,29.13,67996.0,29.08,29.18,29.08,29.13,67996.0
2020-11-17 13:00:00,29.12,29.17,29.11,29.15,24968.0,29.12,29.17,29.11,29.15,24968.0
2020-11-17 13:10:00,29.15,29.15,29.04,29.04,42708.0,29.15,29.15,29.04,29.04,42708.0
2020-11-17 13:20:00,29.05,29.05,28.97,28.99,59960.0,29.05,29.05,28.97,28.99,59960.0
2020-11-17 13:30:00,28.99,29.0,28.95,28.97,73776.0,28.99,29.0,28.95,28.97,73776.0
2020-11-17 13:40:00,28.98,28.98,28.89,28.91,57168.0,28.98,28.98,28.89,28.91,57168.0
2020-11-17 13:50:00,28.91,28.93,28.86,28.9,49140.0,28.91,28.93,28.86,28.9,49140.0
2020-11-17 14:00:00,28.9,28.95,28.89,28.92,44392.0,28.9,28.95,28.89,28.92,44392.0
2020-11-17 14:10:00,28.91,29.0,28.91,28.98,55480.0,28.91,29.0,28.91,28.98,55480.0
2020-11-17 14:20:00,29.0,29.0,28.94,28.97,47676.0,29.0,29.0,28.94,28.97,47676.0
2020-11-17 14:30:00,28.98,29.07,28.97,29.04,71116.0,28.98,29.07,28.97,29.04,71116.0
2020-11-17 14:40:00,29.04,29.08,29.01,29.07,55844.0,29.04,29.08,29.01,29.07,55844.0
2020-11-17 14:50:00,29.07,29.11,29.05,29.09,43592.0,29.07,29.11,29.05,29.09,43592.0
2020-11-17 15:00:00,29.09,29.09,28.99,28.99,43044.0,29.09,29.09,28.99,28.99,43044.0
2020-11-17 15:10:00,29.0,29.0,28.95,28.96,67760.0,29.0,29.0,28.95,28.96,67760.0
2020-11-17 15:20:00,28.96,28.96,28.85,28.87,65288.0,28.96,28.96,28.85,28.87,65288.0
2020-11-17 15:30:00,28.87,28.88,28.81,28.88,176212.0,28.87,28.88,28.81,28.88,176212.0
2020-11-17 15:40:00,28.88,28.94,28.85,28.94,168356.0,28.88,28.94,28.85,28.94,168356.0
2020-11-17 15:50:00,28.93,29.06,28.92,29.05,346616.0,28.93,29.06,28.92,29.05,346616.0
2020-11-18 09:30:00,29.2,29.22,28.82,29.15,187732.0,29.2,29.22,28.82,29.15,187732.0
2020-11-18 09:40:00,29.14,29.14,28.91,28.96,69324.0,29.14,29.14,28.91,28.96,69324.0
2020-11-18 09:50:00,28.94,29.3,28.94,29.29,622928.0,28.94,29.3,28.94,29.29,622928.0
2020-11-18 10:00:00,29.27,29.32,29.18,29.26,52884.0,29.27,29.32,29.18,29.26,52884.0
2020-11-18 10:10:00,29.22,29.47,29.22,29.39,79224.0,29.22,29.47,29.22,29.39,79224.0
2020-11-18 10:20:00,29.39,29.48,29.39,29.43,44436.0,29.39,29.48,29.39,29.43,44436.0
2020-11-18 10:30:00,29.43,29.43,29.24,29.39,106760.0,29.43,29.43,29.24,29.39,106760.0
2020-11-18 10:40:00,29.37,29.4,29.23,29.33,112228.0,29.37,29.4,29.23,29.33,112228.0
2020-11-18 10:50:00,29.33,29.34,29.21,29.27,57892.0,29.33,29.34,29.21,29.27,57892.0
2020-11-18 11:00:00,29.28,29.33,29.25,29.3,166876.0,29.28,29.33,29.25,29.3,166876.0
2020-11-18 11:10:00,29.28,29.32,29.25,29.27,115724.0,29.28,29.32,29.25,29.27,115724.0
2020-11-18 11:20:00,29.27,29.32,29.23,29.31,57660.0,29.27,29.32,29.23,29.31,57660.0
2020-11-18 11:30:00,29.32,29.32,29.26,29.27,40196.0,29.32,29.32,29.26,29.27,40196.0
2020-11-18 11:40:00,29.27,29.34,29.27,29.29,81716.0,29.27,29.34,29.27,29.29,81716.0
2020-11-18 11:50:00,29.27,29.31,29.24,29.31,47792.0,29.27,29.31,29.24,29.31,47792.0
2020-11-18 12:00:00,29.31,29.43,29.31,29.38,37612.0,29.31,29.43,29.31,29.38,37612.0
2020-11-18 12:10:00,29.38,29.45,29.37,29.43,33392.0,29.38,29.45,29.37,29.43,33392.0
2020-11-18 12:20:00,29.45,29.49,29.43,29.49,78012.0,29.45,29.49,29.43,29.49,78012.0
2020-11-18 12:30:00,29.47,29.5,29.34,29.35,117584.0,29.47,29.5,29.34,29.35,117584.0
2020-11-18 12:40:00,29.33,29.45,29.33,29.43,104084.0,29.33,29.45,29.33,29.43,104084.0
2020-11-18 12:50:00,29.44,29.47,29.43,29.45,254352.0,29.44,29.47,29.43,29.45,254352.0
2020-11-18 13:00:00,29.45,29.46,29.37,29.45,124776.0,29.45,29.46,29.37,29.45,124776.0
2020-11-18 13:10:00,29.44,29.47,29.43,29.46,217424.0,29.44,29.47,29.43,29.46,217424.0
2020-11-18 13:20:00,29.46,29.46,29.39,29.41,156744.0,29.46,29.46,29.39,29.41,156744.0
2020-11-18 13:30:00,29.41,29.5,29.41,29.5,186128.0,29.41,29.5,29.41,29.5,186128.0
2020-11-18 13:40:00,29.5,29.5,29.22,29.27,71440.0,29.5,29.5,29.22,29.27,71440.0
2020-11-18 13:50:00,29.26,29.29,29.2,29.22,95284.0,29.26,29.29,29.2,29.22,95284.0
2020-11-18 14:00:00,29.21,29.34,29.21,29.32,56180.0,29.21,29.34,29.21,29.32,56180.0
2020-11-18 14:10:00,29.31,29.31,29.2,29.25,91144.0,29.31,29.31,29.2,29.25,91144.0
2020-11-18 14:20:00,29.26,29.26,29.14,29.18,81652.0,29.26,29.26,29.14,29.18,81652.0
2020-11-18 14:30:00,29.18,29.2,29.14,29.18,92780.0,29.18,29.2,29.14,29.18,92780.0
2020-11-18 14:40:00,29.18,29.22,29.16,29.16,51268.0,29.18,29.22,29.16,29.16,51268.0
2020-11-18 14:50:00,29.16,29.21,29.13,29.15,47404.0,29.16,29.21,29.13,29.15,47404.0
2020-11-18 15:00:00,29.14,29.17,29.09,29.17,49888.0,29.14,29.17,29.09,29.17,49888.0
2020-11-18 15:10:00,29.17,29.21,29.17,29.17,109520.0,29.17,29.21,29.17,29.17,109520.0
2020-11-18 15:20:00,29.18,29.19,29.08,29.11,142704.0,29.18,29.19,29.08,29.11,142704.0
2020-11-18 15:30:00,29.1,29.1,28.98,29.01,263760.0,29.1,29.1,28.98,29.01,263760.0
2020-11-18 15:40:00,29.01,29.05,28.98,29.02,148712.0,29.01,29.05,28.98,29.02,148712.0
2020-11-18 15:50:00,29.02,29.05,28.95,28.97,547320.0,29.02,29.05,28.95,28.97,547320.0
2020-11-19 09:30:00,29.16,29.31,28.4,28.75,535000.0,29.16,29.31,28.4,28.75,535000.0
2020-11-19 09:40:00,28.75,28.84,28.68,28.75,164336.0,28.75,28.84,28.68,28.75,164336.0
2020-11-19 09:50:00,28.75,28.77,28.47,28.58,272908.0,28.75,28.77,28.47,28.58,272908.0
2020-11-19 10:00:00,28.59,28.64,28.43,28.46,154592.0,28.59,28.64,28.43,28.46,154592.0
2020-11-19 10:10:00,28.48,28.49,28.21,28.3,153920.0,28.48,28.49,28.21,28.3,153920.0
2020-11-19 10:20:00,28.31,28.41,28.23,28.31,230284.0,28.31,28.41,28.23,28.31,230284.0
2020-11-19 10:30:00,28.33,28.56,28.32,28.53,184484.0,28.33,28.56,28.32,28.53,184484.0
2020-11-19 10:40:00,28.55,28.64,28.48,28.53,145116.0,28.55,28.64,28.48,28.53,145116.0
2020-11-19 10:50:00,28.5,28.54,28.24,28.24,154276.0,28.5,28.54,28.24,28.24,154276.0
2020-11-19 11:00:00,28.27,28.39,28.22,28.39,143664.0,28.27,28.39,28.22,28.39,143664.0
2020-11-19 11:10:00,28.36,28.39,28.29,28.37,52704.0,28.36,28.39,28.29,28.37,52704.0
2020-11-19 11:20:00,28.37,28.5,28.33,28.33,60372.0,28.37,28.5,28.33,28.33,60372.0
2020-11-19 11:30:00,28.32,28.4,28.32,28.32,62628.0,28.32,28.4,28.32,28.32,62628.0
2020-11-19 11:40:00,28.32,28.32,28.18,28.26,117976.0,28.32,28.32,28.18,28.26,117976.0
2020-11-19 11:50:00,28.26,28.38,28.25,28.34,73492.0,28.26,28.38,28.25,28.34,73492.0
2020-11-19 12:00:00,28.33,28.39,28.3,28.33,111420.0,28.33,28.39,28.3,28.33,111420.0
2020-11-19 12:10:00,28.33,28.36,28.2,28.21,152532.0,28.33,28.36,28.2,28.21,152532.0
2020-11-19 12:20:00,28.22,28.25,28.09,28.12,132996.0,28.22,28.25,28.09,28.12,132996.0
2020-11-19 12:30:00,28.13,28.15,28.01,28.09,118944.0,28.13,28.15,28.01,28.09,118944.0
2020-11-19 12:40:00,28.09,28.17,28.05,28.15,75720.0,28.09,28.17,28.05,28.15,75720.0
2020-11-19 12:50:00,28.13,28.18,28.12,28.17,52448.0,28.13,28.18,28.12,28.17,52448.0
2020-11-19 13:00:00,28.17,28.2,28.13,28.14,46512.0,28.17,28.2,28.13,28.14,46512.0
2020-11-19 13:10:00,28.13,28.2,28.13,28.17,65692.0,28.13,28.2,28.13,28.17,65692.0
2020-11-19 13:20:00,28.17,28.3,28.17,28.29,73852.0,28.17,28.3,28.17,28.29,73852.0
2020-11-19 13:30:00,28.29,28.34,28.26,28.33,62504.0,28.29,28.34,28.26,28.33,62504.0
2020-11-19 13:40:00,28.32,28.4,28.28,28.4,71520.0,28.32,28.4,28.28,28.4,71520.0
2020-11-19 13:50:00,28.42,28.48,28.36,28.48,103128.0,28.42,28.48,28.36,28.48,103128.0
2020-11-19 14:00:00,28.48,28.48,28.29,28.35,87608.0,28.48,28.48,28.29,28.35,87608.0
2020-11-19 14:10:00,28.34,28.35,28.3,28.34,51228.0,28.34,28.35,28.3,28.34,51228.0
2020-11-19 14:20:00,28.35,28.41,28.33,28.39,69880.0,28.35,28.41,28.33,28.39,69880.0
2020-11-19 14:30:00,28.39,28.49,28.39,28.47,81864.0,28.39,28.49,28.39,28.47,81864.0
2020-11-19 14:40:00,28.47,28.53,28.47,28.52,69604.0,28.47,28.53,28.47,28.52,69604.0
2020-11-19 14:50:00,28.52,28.54,28.5,28.52,104912.0,28.52,28.54,28.5,28.52,104912.0
2020-11-19 15:00:00,28.52,28.54,28.46,28.53,164808.0,28.52,28.54,28.46,28.53,164808.0
2020-11-19 15:10:00,28.53,28.54,28.48,28.48,80784.0,28.53,28.54,28.48,28.48,80784.0
2020-11-19 15:20:00,28.49,28.49,28.27,28.31,90516.0,28.49,28.49,28.27,28.31,90516.0
2020-11-19 15:30:00,28.31,28.41,28.31,28.41,102264.0,28.31,28.41,28.31,28.41,102264.0
2020-11-19 15:40:00,28.4,28.45,28.36,28.44,159676.0,28.4,28.45,28.36,28.44,159676.0
2020-11-19 15:50:00,28.44,28.49,28.43,28.46,479404.0,28.44,28.49,28.43,28.46,479404.0
2020-11-20 09:30:00,28.33,28.36,28.14,28.28,231272.0,28.33,28.36,28.14,28.28,231272.0
2020-11-20 09:40:00,28.28,28.46,28.28,28.41,40348.0,28.28,28.46,28.28,28.41,40348.0
2020-11-20 09:50:00,28.36,28.38,28.18,28.24,139504.0,28.36,28.38,28.18,28.24,139504.0
2020-11-20 10:00:00,28.25,28.48,28.22,28.48,57020.0,28.25,28.48,28.22,28.48,57020.0
2020-11-20 10:10:00,28.47,28.5,28.38,28.39,34200.0,28.47,28.5,28.38,28.39,34200.0
2020-11-20 10:20:00,28.39,28.57,28.38,28.46,46900.0,28.39,28.57,28.38,28.46,46900.0
2020-11-20 10:30:00,28.47,28.47,28.38,28.43,59572.0,28.47,28.47,28.38,28.43,59572.0
2020-11-20 10:40:00,28.43,28.44,28.38,28.43,39916.0,28.43,28.44,28.38,28.43,39916.0
2020-11-20 10:50:00,28.42,28.44,28.38,28.44,48304.0,28.42,28.44,28.38,28.44,48304.0
2020-11-20 11:00:00,28.42,28.46,28.38,28.42,43672.0,28.42,28.46,28.38,28.42,43672.0
2020-11-20 11:10:00,28.43,28.44,28.38,28.43,57868.0,28.43,28.44,28.38,28.43,57868.0
2020-11-20 11:20:00,28.44,28.56,28.43,28.54,61272.0,28.44,28.56,28.43,28.54,61272.0
2020-11-20 11:30:00,28.54,28.54,28.43,28.51,42376.0,28.54,28.54,28.43,28.51,42376.0
2020-11-20 11:40:00,28.49,28.5,28.33,28.33,42736.0,28.49,28.5,28.33,28.33,42736.0
2020-11-20 11:50:00,28.31,28.39,28.3,28.39,101472.0,28.31,28.39,28.3,28.39,101472.0
2020-11-20 12:00:00,28.4,28.4,28.36,28.38,41212.0,28.4,28.4,28.36,28.38,41212.0
2020-11-20 12:10:00,28.37,28.42,28.37,28.42,54552.0,28.37,28.42,28.37,28.42,54552.0
2020-11-20 12:20:00,28.42,28.42,28.38,28.4,30368.0,28.42,28.42,28.38,28.4,30368.0
2020-11-20 12:30:00,28.41,28.41,28.35,28.38,44208.0,28.41,28.41,28.35,28.38,44208.0
2020-11-20 12:40:00,28.4,28.54,28.38,28.52,101780.0,28.4,28.54,28.38,28.52,101780.0
2020-11-20 12:50:00,28.5,28.72,28.5,28.68,142608.0,28.5,28.72,28.5,28.68,142608.0
2020-11-20 13:00:00,28.66,28.7,28.61,28.69,65472.0,28.66,28.7,28.61,28.69,65472.0
2020-11-20 13:10:00,28.69,28.8,28.68,28.74,64316.0,28.69,28.8,28.68,28.74,64316.0
2020-11-20 13:20:00,28.74,28.74,28.69,28.69,49540.0,28.74,28.74,28.69,28.69,49540.0
2020-11-20 13:30:00,28.68,28.72,28.67,28.72,76908.0,28.68,28.72,28.67,28.72,76908.0
2020-11-20 13:40:00,28.72,28.72,28.68,28.69,48844.0,28.72,28.72,28.68,28.69,48844.0
2020-11-20 13:50:00,28.69,28.7,28.68,28.7,64124.0,28.69,28.7,28.68,28.7,64124.0
2020-11-20 14:00:00,28.7,28.81,28.7,28.81,69148.0,28.7,28.81,28.7,28.81,69148.0
2020-11-20 14:10:00,28.81,28.84,28.77,28.8,85636.0,28.81,28.84,28.77,28.8,85636.0
2020-11-20 14:20:00,28.79,28.81,28.74,28.74,81572.0,28.79,28.81,28.74,28.74,81572.0
2020-11-20 14:30:00,28.74,28.77,28.72,28.76,145236.0,28.74,28.77,28.72,28.76,145236.0
2020-11-20 14:40:00,28.77,28.77,28.72,28.74,80456.0,28.77,28.77,28.72,28.74,80456.0
2020-11-20 14:50:00,28.74,28.75,28.72,28.73,95732.0,28.74,28.75,28.72,28.73,95732.0
2020-11-20 15:00:00,28.72,28.73,28.67,28.68,88836.0,28.72,28.73,28.67,28.68,88836.0
2020-11-20 15:10:00,28.67,28.68,28.6,28.62,94896.0,28.67,28.68,28.6,28.62,94896.0
2020-11-20 15:20:00,28.61,28.63,28.59,28.61,65392.0,28.61,28.63,28.59,28.61,65392.0
2020-11-20 15:30:00,28.61,28.74,28.59,28.74,119164.0,28.61,28.74,28.59,28.74,119164.0
2020-11-20 15:40:00,28.73,28.75,28.69,28.71,136876.0,28.73,28.75,28.69,28.71,136876.0
2020-11-20 15:50:00,28.72,28.72,28.6,28.62,435336.0,28.72,28.72,28.6,28.62,435336.0
2020-11-23 09:30:00,28.54,28.63,28.44,28.44,206008.0,28.54,28.63,28.44,28.44,206008.0
2020-11-23 09:40:00,28.43,28.56,28.4,28.49,65232.0,28.43,28.56,28.4,28.49,65232.0
2020-11-23 09:50:00,28.45,28.47,28.26,28.27,47756.0,28.45,28.47,28.26,28.27,47756.0
2020-11-23 10:00:00,28.28,28.3,28.18,28.18,74816.0,28.28,28.3,28.18,28.18,74816.0
2020-11-23 10:10:00,28.18,28.24,28.15,28.15,87816.0,28.18,28.24,28.15,28.15,87816.0
2020-11-23 10:20:00,28.14,28.17,27.97,27.97,97472.0,28.14,28.17,27.97,27.97,97472.0
2020-11-23 10:30:00,27.98,28.06,27.97,28.04,81192.0,27.98,28.06,27.97,28.04,81192.0
2020-11-23 10:40:00,28.04,28.09,28.02,28.09,79164.0,28.04,28.09,28.02,28.09,79164.0
2020-11-23 10:50:00,28.07,28.19,28.05,28.18,71620.0,28.07,28.19,28.05,28.18,71620.0
2020-11-23 11:00:00,28.18,28.23,28.13,28.13,77544.0,28.18,28.23,28.13,28.13,77544.0
2020-11-23 11:10:00,28.12,28.15,28.09,28.11,118896.0,28.12,28.15,28.09,28.11,118896.0
2020-11-23 11:20:00,28.11,28.17,28.1,28.16,81416.0,28.11,28.17,28.1,28.16,81416.0
2020-11-23 11:30:00,28.16,28.21,28.12,28.19,37884.0,28.16,28.21,28.12,28.19,37884.0
2020-11-23 11:40:00,28.2,28.32,28.2,28.32,108684.0,28.2,28.32,28.2,28.32,108684.0
2020-11-23 11:50:00,28.32,28.32,28.27,28.3,25352.0,28.32,28.32,28.27,28.3,25352.0
2020-11-23 12:00:00,28.29,28.29,28.21,28.21,53796.0,28.29,28.29,28.21,28.21,53796.0
2020-11-23 12:10:00,28.23,28.29,28.22,28.28,29972.0,28.23,28.29,28.22,28.28,29972.0
2020-11-23 12:20:00,28.28,28.3,28.24,28.25,29096.0,28.28,28.3,28.24,28.25,29096.0
2020-11-23 12:30:00,28.26,28.31,28.25,28.31,65576.0,28.26,28.31,28.25,28.31,65576.0
2020-11-23 12:40:00,28.32,28.36,28.31,28.34,50800.0,28.32,28.36,28.31,28.34,50800.0
2020-11-23 12:50:00,28.35,28.39,28.33,28.39,31716.0,28.35,28.39,28.33,28.39,31716.0
2020-11-23 13:00:00,28.39,28.41,28.36,28.38,56272.0,28.39,28.41,28.36,28.38,56272.0
2020-11-23 13:10:00,28.39,28.4,28.37,28.39,31732.0,28.39,28.4,28.37,28.39,31732.0
2020-11-23 13:20:00,28.41,28.43,28.38,28.38,82764.0,28.41,28.43,28.38,28.38,82764.0
2020-11-23 13:30:00,28.38,28.45,28.38,28.44,62660.0,28.38,28.45,28.38,28.44,62660.0
2020-11-23 13:40:00,28.43,28.44,28.35,28.36,30528.0,28.43,28.44,28.35,28.36,30528.0
2020-11-23 13:50:00,28.38,28.38,28.32,28.32,35352.0,28.38,28.38,28.32,28.32,35352.0
2020-11-23 14:00:00,28.33,28.33,28.23,28.23,26308.0,28.33,28.33,28.23,28.23,26308.0
2020-11-23 14:10:00,28.2,28.28,28.18,28.26,55096.0,28.2,28.28,28.18,28.26,55096.0
2020-11-23 14:20:00,28.26,28.27,28.25,28.26,61784.0,28.26,28.27,28.25,28.26,61784.0
2020-11-23 14:30:00,28.27,28.28,28.25,28.26,44092.0,28.27,28.28,28.25,28.26,44092.0
2020-11-23 14:40:00,28.26,28.28,28.24,28.25,55632.0,28.26,28.28,28.24,28.25,55632.0
2020-11-23 14:50:00,28.26,28.35,28.25,28.34,60436.0,28.26,28.35,28.25,28.34,60436.0
2020-11-23 15:00:00,28.34,28.4,28.33,28.38,52028.0,28.34,28.4,28.33,28.38,52028.0
2020-11-23 15:10:00,28.37,28.38,28.34,28.36,54528.0,28.37,28.38,28.34,28.36,54528.0
2020-11-23 15:20:00,28.36,28.36,28.28,28.29,62788.0,28.36,28.36,28.28,28.29,62788.0
2020-11-23 15:30:00,28.3,28.3,28.21,28.22,63664.0,28.3,28.3,28.21,28.22,63664.0
2020-11-23 15:40:00,28.22,28.25,28.22,28.23,89180.0,28.22,28.25,28.22,28.23,89180.0
2020-11-23 15:50:00,28.24,28.31,28.21,28.31,408092.0,28.24,28.31,28.21,28.31,408092.0
2020-11-24 09:30:00,28.54,28.54,28.21,28.34,142048.0,28.54,28.54,28.21,28.34,142048.0
2020-11-24 09:40:00,28.33,28.33,28.17,28.29,70160.0,28.33,28.33,28.17,28.29,70160.0
2020-11-24 09:50:00,28.3,28.36,28.26,28.34,48984.0,28.3,28.36,28.26,28.34,48984.0
2020-11-24 10:00:00,28.32,28.33,28.27,28.29,50712.0,28.32,28.33,28.27,28.29,50712.0
2020-11-24 10:10:00,28.28,28.29,28.22,28.25,60072.0,28.28,28.29,28.22,28.25,60072.0
2020-11-24 10:20:00,28.24,28.25,28.18,28.24,67876.0,28.24,28.25,28.18,28.24,67876.0
2020-11-24 10:30:00,28.24,28.33,28.19,28.32,66544.0,28.24,28.33,28.19,28.32,66544.0
2020-11-24 10:40:00,28.33,28.35,28.29,28.32,36232.0,28.33,28.35,28.29,28.32,36232.0
2020-11-24 10:50:00,28.32,28.38,28.28,28.28,72436.0,28.32,28.38,28.28,28.28,72436.0
2020-11-24 11:00:00,28.29,28.34,28.27,28.29,90364.0,28.29,28.34,28.27,28.29,90364.0
2020-11-24 11:10:00,28.29,28.32,28.25,28.27,54424.0,28.29,28.32,28.25,28.27,54424.0
2020-11-24 11:20:00,28.27,28.34,28.27,28.34,141320.0,28.27,28.34,28.27,28.34,141320.0
2020-11-24 11:30:00,28.32,28.33,28.29,28.3,34948.0,28.32,28.33,28.29,28.3,34948.0
2020-11-24 11:40:00,28.3,28.34,28.24,28.34,65068.0,28.3,28.34,28.24,28.34,65068.0
2020-11-24 11:50:00,28.34,28.47,28.33,28.38,47008.0,28.34,28.47,28.33,28.38,47008.0
2020-11-24 12:00:00,28.39,28.39,28.29,28.31,60932.0,28.39,28.39,28.29,28.31,60932.0
2020-11-24 12:10:00,28.29,28.34,28.28,28.28,283116.0,28.29,28.34,28.28,28.28,283116.0
2020-11-24 12:20:00,28.28,28.31,28.28,28.29,93592.0,28.28,28.31,28.28,28.29,93592.0
2020-11-24 12:30:00,28.29,28.33,28.28,28.31,52064.0,28.29,28.33,28.28,28.31,52064.0
2020-11-24 12:40:00,28.31,28.33,28.29,28.31,72036.0,28.31,28.33,28.29,28.31,72036.0
2020-11-24 12:50:00,28.32,28.36,28.32,28.33,73508.0,28.32,28.36,28.32,28.33,73508.0
2020-11-24 13:00:00,28.33,28.34,28.3,28.33,45980.0,28.33,28.34,28.3,28.33,45980.0
2020-11-24 13:10:00,28.31,28.39,28.31,28.38,66796.0,28.31,28.39,28.31,28.38,66796.0
2020-11-24 13:20:00,28.38,28.38,28.34,28.37,87632.0,28.38,28.38,28.34,28.37,87632.0
2020-11-24 13:30:00,28.37,28.44,28.36,28.44,156472.0,28.37,28.44,28.36,28.44,156472.0
2020-11-24 13:40:00,28.44,28.57,28.43,28.44,97944.0,28.44,28.57,28.43,28.44,97944.0
2020-11-24 13:50:00,28.46,28.5,28.45,28.49,50956.0,28.46,28.5,28.45,28.49,50956.0
2020-11-24 14:00:00,28.49,28.52,28.46,28.49,71172.0,28.49,28.52,28.46,28.49,71172.0
2020-11-24 14:10:00,28.49,28.5,28.44,28.45,67368.0,28.49,28.5,28.44,28.45,67368.0
2020-11-24 14:20:00,28.45,28.47,28.38,28.38,44372.0,28.45,28.47,28.38,28.38,44372.0
2020-11-24 14:30:00,28.39,28.42,28.38,28.41,50560.0,28.39,28.42,28.38,28.41,50560.0
2020-11-24 14:40:00,28.4,28.42,28.36,28.37,46784.0,28.4,28.42,28.36,28.37,46784.0
2020-11-24 14:50:00,28.37,28.37,28.34,28.35,52164.0,28.37,28.37,28.34,28.35,52164.0
2020-11-24 15:00:00,28.34,28.35,28.29,28.3,46164.0,28.34,28.35,28.29,28.3,46164.0
2020-11-24 15:10:00,28.3,28.3,28.24,28.29,118892.0,28.3,28.3,28.24,28.29,118892.0
2020-11-24 15:20:00,28.29,28.36,28.28,28.29,125192.0,28.29,28.36,28.28,28.29,125192.0
2020-11-24 15:30:00,28.3,28.3,28.22,28.27,161008.0,28.3,28.3,28.22,28.27,161008.0
2020-11-24 15:40:00,28.27,28.31,28.25,28.27,172656.0,28.27,28.31,28.25,28.27,172656.0
2020-11-24 15:50:00,28.28,28.32,28.24,28.3,615728.0,28.28,28.32,28.24,28.3,615728.0
2020-11-25 09:30:00,28.45,28.45,28.26,28.45,134036.0,28.45,28.45,28.26,28.45,134036.0
2020-11-25 09:40:00,28.45,28.47,28.31,28.36,61616.0,28.45,28.47,28.31,28.36,61616.0
2020-11-25 09:50:00,28.38,28.38,28.3,28.35,36180.0,28.38,28.38,28.3,28.35,36180.0
2020-11-25 10:00:00,28.35,28.45,28.34,28.45,95892.0,28.35,28.45,28.34,28.45,95892.0
2020-11-25 10:10:00,28.47,28.52,28.44,28.45,91452.0,28.47,28.52,28.44,28.45,91452.0
2020-11-25 10:20:00,28.46,28.5,28.42,28.49,48988.0,28.46,28.5,28.42,28.49,48988.0
2020-11-25 10:30:00,28.5,28.56,28.49,28.55,48468.0,28.5,28.56,28.49,28.55,48468.0
2020-11-25 10:40:00,28.54,28.56,28.48,28.49,32896.0,28.54,28.56,28.48,28.49,32896.0
2020-11-25 10:50:00,28.49,28.54,28.49,28.52,79888.0,28.49,28.54,28.49,28.52,79888.0
2020-11-25 11:00:00,28.51,28.51,28.39,28.43,122024.0,28.51,28.51,28.39,28.43,122024.0
2020-11-25 11:10:00,28.43,28.53,28.43,28.5,51896.0,28.43,28.53,28.43,28.5,51896.0
2020-11-25 11:20:00,28.5,28.59,28.5,28.58,95720.0,28.5,28.59,28.5,28.58,95720.0
2020-11-25 11:30:00,28.58,28.6,28.5,28.53,47180.0,28.58,28.6,28.5,28.53,47180.0
2020-11-25 11:40:00,28.53,28.54,28.49,28.54,69316.0,28.53,28.54,28.49,28.54,69316.0
2020-11-25 11:50:00,28.54,28.64,28.54,28.64,43820.0,28.54,28.64,28.54,28.64,43820.0
2020-11-25 12:00:00,28.65,28.65,28.56,28.56,58716.0,28.65,28.65,28.56,28.56,58716.0
2020-11-25 12:10:00,28.57,28.61,28.55,28.57,28176.0,28.57,28.61,28.55,28.57,28176.0
2020-11-25 12:20:00,28.57,28.6,28.53,28.55,33948.0,28.57,28.6,28.53,28.55,33948.0
2020-11-25 12:30:00,28.54,28.57,28.53,28.53,17536.0,28.54,28.57,28.53,28.53,17536.0
2020-11-25 12:40:00,28.53,28.61,28.53,28.6,14820.0,28.53,28.61,28.53,28.6,14820.0
2020-11-25 12:50:00,28.58,28.59,28.54,28.57,15600.0,28.58,28.59,28.54,28.57,15600.0
2020-11-25 13:00:00,28.57,28.61,28.57,28.61,22420.0,28.57,28.61,28.57,28.61,22420.0
2020-11-25 13:10:00,28.62,28.63,28.57,28.59,33280.0,28.62,28.63,28.57,28.59,33280.0
2020-11-25 13:20:00,28.59,28.6,28.57,28.57,23312.0,28.59,28.6,28.57,28.57,23312.0
2020-11-25 13:30:00,28.57,28.61,28.56,28.61,47280.0,28.57,28.61,28.56,28.61,47280.0
2020-11-25 13:40:00,28.61,28.65,28.6,28.64,33152.0,28.61,28.65,28.6,28.64,33152.0
2020-11-25 13:50:00,28.65,28.69,28.64,28.68,26696.0,28.65,28.69,28.64,28.68,26696.0
2020-11-25 14:00:00,28.68,28.7,28.65,28.65,23016.0,28.68,28.7,28.65,28.65,23016.0
2020-11-25 14:10:00,28.64,28.65,28.61,28.64,17232.0,28.64,28.65,28.61,28.64,17232.0
2020-11-25 14:20:00,28.64,28.67,28.64,28.64,30136.0,28.64,28.67,28.64,28.64,30136.0
2020-11-25 14:30:00,28.65,28.7,28.65,28.68,20196.0,28.65,28.7,28.65,28.68,20196.0
2020-11-25 14:40:00,28.68,28.71,28.64,28.71,120336.0,28.68,28.71,28.64,28.71,120336.0
2020-11-25 14:50:00,28.71,28.72,28.7,28.71,54268.0,28.71,28.72,28.7,28.71,54268.0
2020-11-25 15:00:00,28.7,28.74,28.7,28.73,46408.0,28.7,28.74,28.7,28.73,46408.0
2020-11-25 15:10:00,28.73,28.76,28.7,28.7,97936.0,28.73,28.76,28.7,28.7,97936.0
2020-11-25 15:20:00,28.71,28.71,28.67,28.68,90540.0,28.71,28.71,28.67,28.68,90540.0
2020-11-25 15:30:00,28.67,28.7,28.65,28.66,74492.0,28.67,28.7,28.65,28.66,74492.0
2020-11-25 15:40:00,28.66,28.7,28.66,28.67,119672.0,28.66,28.7,28.66,28.67,119672.0
2020-11-25 15:50:00,28.66,28.74,28.66,28.7,434704.0,28.66,28.74,28.66,28.7,434704.0
2020-11-27 09:30:00,28.57,28.74,28.54,28.63,144868.0,28.57,28.74,28.54,28.63,144868.0
2020-11-27 09:40:00,28.59,28.63,28.52,28.53,69396.0,28.59,28.63,28.52,28.53,69396.0
2020-11-27 09:50:00,28.53,28.68,28.5,28.6,35852.0,28.53,28.68,28.5,28.6,35852.0
2020-11-27 10:00:00,28.61,28.68,28.6,28.67,34040.0,28.61,28.68,28.6,28.67,34040.0
2020-11-27 10:10:00,28.66,28.78,28.66,28.73,41444.0,28.66,28.78,28.66,28.73,41444.0
2020-11-27 10:20:00,28.72,28.72,28.65,28.65,33200.0,28.72,28.72,28.65,28.65,33200.0
2020-11-27 10:30:00,28.66,28.72,28.65,28.72,26196.0,28.66,28.72,28.65,28.72,26196.0
2020-11-27 10:40:00,28.72,28.73,28.63,28.66,32372.0,28.72,28.73,28.63,28.66,32372.0
2020-11-27 10:50:00,28.64,28.65,28.52,28.56,69924.0,28.64,28.65,28.52,28.56,69924.0
2020-11-27 11:00:00,28.57,28.63,28.52,28.62,49748.0,28.57,28.63,28.52,28.62,49748.0
2020-11-27 11:10:00,28.61,28.62,28.58,28.61,83140.0,28.61,28.62,28.58,28.61,83140.0
2020-11-27 11:20:00,28.6,28.61,28.57,28.59,32120.0,28.6,28.61,28.57,28.59,32120.0
2020-11-27 11:30:00,28.6,28.65,28.57,28.58,31820.0,28.6,28.65,28.57,28.58,31820.0
2020-11-27 11:40:00,28.59,28.63,28.58,28.59,37396.0,28.59,28.63,28.58,28.59,37396.0
2020-11-27 11:50:00,28.59,28.68,28.58,28.68,47900.0,28.59,28.68,28.58,28.68,47900.0
2020-11-27 12:00:00,28.68,28.69,28.64,28.64,39332.0,28.68,28.69,28.64,28.64,39332.0
2020-11-27 12:10:00,28.65,28.77,28.64,28.77,43716.0,28.65,28.77,28.64,28.77,43716.0
2020-11-27 12:20:00,28.76,28.77,28.71,28.74,39080.0,28.76,28.77,28.71,28.74,39080.0
2020-11-27 12:30:00,28.73,28.77,28.71,28.77,49268.0,28.73,28.77,28.71,28.77,49268.0
2020-11-27 12:40:00,28.77,28.84,28.77,28.84,42304.0,28.77,28.84,28.77,28.84,42304.0
2020-11-27 12:50:00,28.84,28.85,28.78,28.82,108296.0,28.84,28.85,28.78,28.82,108296.0
2020-11-30 09:30:00,28.75,28.9,28.66,28.68,148760.0,28.75,28.9,28.66,28.68,148760.0
2020-11-30 09:40:00,28.7,28.74,28.64,28.67,39220.0,28.7,28.74,28.64,28.67,39220.0
2020-11-30 09:50:00,28.68,28.75,28.67,28.71,57080.0,28.68,28.75,28.67,28.71,57080.0
2020-11-30 10:00:00,28.72,28.8,28.72,28.77,56980.0,28.72,28.8,28.72,28.77,56980.0
2020-11-30 10:10:00,28.78,28.83,28.74,28.83,82372.0,28.78,28.83,28.74,28.83,82372.0
2020-11-30 10:20:00,28.83,28.84,28.74,28.77,109280.0,28.83,28.84,28.74,28.77,109280.0
2020-11-30 10:30:00,28.75,28.75,28.57,28.6,77552.0,28.75,28.75,28.57,28.6,77552.0
2020-11-30 10:40:00,28.58,28.59,28.49,28.53,91656.0,28.58,28.59,28.49,28.53,91656.0
2020-11-30 10:50:00,28.54,28.68,28.53,28.64,44712.0,28.54,28.68,28.53,28.64,44712.0
2020-11-30 11:00:00,28.63,28.7,28.62,28.65,30628.0,28.63,28.7,28.62,28.65,30628.0
2020-11-30 11:10:00,28.64,28.68,28.59,28.6,60896.0,28.64,28.68,28.59,28.6,60896.0
2020-11-30 11:20:00,28.6,28.63,28.58,28.58,40904.0,28.6,28.63,28.58,28.58,40904.0
2020-11-30 11:30:00,28.58,28.61,28.46,28.48,116804.0,28.58,28.61,28.46,28.48,116804.0
2020-11-30 11:40:00,28.48,28.53,28.45,28.49,53724.0,28.48,28.53,28.45,28.49,53724.0
2020-11-30 11:50:00,28.49,28.5,28.45,28.48,40796.0,28.49,28.5,28.45,28.48,40796.0
2020-11-30 12:00:00,28.48,28.54,28.47,28.53,92392.0,28.48,28.54,28.47,28.53,92392.0
2020-11-30 12:10:00,28.53,28.73,28.52,28.72,71216.0,28.53,28.73,28.52,28.72,71216.0
2020-11-30 12:20:00,28.71,28.75,28.66,28.73,215272.0,28.71,28.75,28.66,28.73,215272.0
2020-11-30 12:30:00,28.73,28.75,28.7,28.73,269140.0,28.73,28.75,28.7,28.73,269140.0
2020-11-30 12:40:00,28.74,28.78,28.72,28.73,150064.0,28.74,28.78,28.72,28.73,150064.0
2020-11-30 12:50:00,28.72,28.73,28.66,28.7,59964.0,28.72,28.73,28.66,28.7,59964.0
2020-11-30 13:00:00,28.7,28.74,28.68,28.73,90704.0,28.7,28.74,28.68,28.73,90704.0
2020-11-30 13:10:00,28.73,28.73,28.66,28.7,208788.0,28.73,28.73,28.66,28.7,208788.0
2020-11-30 13:20:00,28.69,28.7,28.65,28.65,50340.0,28.69,28.7,28.65,28.65,50340.0
2020-11-30 13:30:00,28.66,28.71,28.63,28.7,199408.0,28.66,28.71,28.63,28.7,199408.0
2020-11-30 13:40:00,28.7,28.71,28.66,28.71,70832.0,28.7,28.71,28.66,28.71,70832.0
2020-11-30 13:50:00,28.72,28.74,28.6,28.6,21152.0,28.72,28.74,28.6,28.6,21152.0
2020-11-30 14:00:00,28.6,28.62,28.56,28.62,67612.0,28.6,28.62,28.56,28.62,67612.0
2020-11-30 14:10:00,28.62,28.75,28.62,28.75,84648.0,28.62,28.75,28.62,28.75,84648.0
2020-11-30 14:20:00,28.75,28.85,28.74,28.78,142912.0,28.75,28.85,28.74,28.78,142912.0
2020-11-30 14:30:00,28.78,28.87,28.76,28.77,161724.0,28.78,28.87,28.76,28.77,161724.0
2020-11-30 14:40:00,28.78,28.79,28.77,28.78,44280.0,28.78,28.79,28.77,28.78,44280.0
2020-11-30 14:50:00,28.77,28.9,28.76,28.89,106296.0,28.77,28.9,28.76,28.89,106296.0
2020-11-30 15:00:00,28.89,28.89,28.79,28.8,41520.0,28.89,28.89,28.79,28.8,41520.0
2020-11-30 15:10:00,28.8,28.84,28.77,28.84,64032.0,28.8,28.84,28.77,28.84,64032.0
2020-11-30 15:20:00,28.84,28.91,28.81,28.84,258248.0,28.84,28.91,28.81,28.84,258248.0
2020-11-30 15:30:00,28.84,28.89,28.82,28.88,82488.0,28.84,28.89,28.82,28.88,82488.0
2020-11-30 15:40:00,28.88,28.91,28.8,28.85,204792.0,28.88,28.91,28.8,28.85,204792.0
2020-11-30 15:50:00,28.84,28.89,28.76,28.86,549292.0,28.84,28.89,28.76,28.86,549292.0
2020-12-01 09:30:00,29.0,29.3,28.93,29.11,224668.0,29.0,29.3,28.93,29.11,224668.0
2020-12-01 09:40:00,29.11,29.19,29.0,29.01,81652.0,29.11,29.19,29.0,29.01,81652.0
2020-12-01 09:50:00,29.02,29.07,28.9,28.93,104184.0,29.02,29.07,28.9,28.93,104184.0
2020-12-01 10:00:00,28.93,28.97,28.86,28.94,126800.0,28.93,28.97,28.86,28.94,126800.0
2020-12-01 10:10:00,28.92,29.1,28.89,29.1,73896.0,28.92,29.1,28.89,29.1,73896.0
2020-12-01 10:20:00,29.1,29.18,29.08,29.15,112024.0,29.1,29.18,29.08,29.15,112024.0
2020-12-01 10:30:00,29.14,29.14,28.87,28.88,69572.0,29.14,29.14,28.87,28.88,69572.0
2020-12-01 10:40:00,28.88,28.89,28.77,28.81,73600.0,28.88,28.89,28.77,28.81,73600.0
2020-12-01 10:50:00,28.81,28.87,28.8,28.84,52988.0,28.81,28.87,28.8,28.84,52988.0
2020-12-01 11:00:00,28.85,28.88,28.83,28.88,62880.0,28.85,28.88,28.83,28.88,62880.0
2020-12-01 11:10:00,28.89,28.99,28.86,28.99,64140.0,28.89,28.99,28.86,28.99,64140.0
2020-12-01 11:20:00,28.98,29.15,28.98,29.11,134460.0,28.98,29.15,28.98,29.11,134460.0
2020-12-01 11:30:00,29.09,29.15,29.04,29.09,43384.0,29.09,29.15,29.04,29.09,43384.0
2020-12-01 11:40:00,29.09,29.13,29.06,29.08,47048.0,29.09,29.13,29.06,29.08,47048.0
2020-12-01 11:50:00,29.08,29.13,29.07,29.07,52060.0,29.08,29.13,29.07,29.07,52060.0
2020-12-01 12:00:00,29.05,29.06,29.01,29.05,45092.0,29.05,29.06,29.01,29.05,45092.0
2020-12-01 12:10:00,29.05,29.07,29.0,29.03,51620.0,29.05,29.07,29.0,29.03,51620.0
2020-12-01 12:20:00,29.03,29.04,28.98,28.98,49240.0,29.03,29.04,28.98,28.98,49240.0
2020-12-01 12:30:00,29.0,29.03,28.95,28.96,79940.0,29.0,29.03,28.95,28.96,79940.0
2020-12-01 12:40:00,28.94,28.98,28.92,28.97,81836.0,28.94,28.98,28.92,28.97,81836.0
2020-12-01 12:50:00,28.97,28.98,28.9,28.9,43008.0,28.97,28.98,28.9,28.9,43008.0
2020-12-01 13:00:00,28.9,28.9,28.84,28.85,58524.0,28.9,28.9,28.84,28.85,58524.0
2020-12-01 13:10:00,28.84,28.87,28.83,28.86,35316.0,28.84,28.87,28.83,28.86,35316.0
2020-12-01 13:20:00,28.85,28.92,28.84,28.91,84504.0,28.85,28.92,28.84,28.91,84504.0
2020-12-01 13:30:00,28.92,28.99,28.92,28.99,90892.0,28.92,28.99,28.92,28.99,90892.0
2020-12-01 13:40:00,29.02,29.03,28.96,28.96,62480.0,29.02,29.03,28.96,28.96,62480.0
2020-12-01 13:50:00,28.97,28.97,28.93,28.96,86816.0,28.97,28.97,28.93,28.96,86816.0
2020-12-01 14:00:00,28.97,29.02,28.97,28.98,38648.0,28.97,29.02,28.97,28.98,38648.0
2020-12-01 14:10:00,28.99,28.99,28.92,28.93,57516.0,28.99,28.99,28.92,28.93,57516.0
2020-12-01 14:20:00,28.92,28.92,28.8,28.87,156712.0,28.92,28.92,28.8,28.87,156712.0
2020-12-01 14:30:00,28.87,28.96,28.86,28.96,96476.0,28.87,28.96,28.86,28.96,96476.0
2020-12-01 14:40:00,28.96,29.05,28.96,29.02,109992.0,28.96,29.05,28.96,29.02,109992.0
2020-12-01 14:50:00,29.02,29.02,28.89,28.9,100524.0,29.02,29.02,28.89,28.9,100524.0
2020-12-01 15:00:00,28.9,28.91,28.77,28.78,111252.0,28.9,28.91,28.77,28.78,111252.0
2020-12-01 15:10:00,28.78,28.8,28.73,28.8,125044.0,28.78,28.8,28.73,28.8,125044.0
2020-12-01 15:20:00,28.77,28.81,28.74,28.8,61900.0,28.77,28.81,28.74,28.8,61900.0
2020-12-01 15:30:00,28.78,28.83,28.77,28.83,71068.0,28.78,28.83,28.77,28.83,71068.0
2020-12-01 15:40:00,28.83,28.85,28.78,28.84,81100.0,28.83,28.85,28.78,28.84,81100.0
2020-12-01 15:50:00,28.84,28.85,28.79,28.81,275012.0,28.84,28.85,28.79,28.81,275012.0
2020-12-02 09:30:00,28.74,28.82,28.56,28.67,106632.0,28.74,28.82,28.56,28.67,106632.0
2020-12-02 09:40:00,28.64,28.66,28.52,28.61,60216.0,28.64,28.66,28.52,28.61,60216.0
2020-12-02 09:50:00,28.59,28.65,28.54,28.57,42752.0,28.59,28.65,28.54,28.57,42752.0
2020-12-02 10:00:00,28.57,28.61,28.53,28.54,29976.0,28.57,28.61,28.53,28.54,29976.0
2020-12-02 10:10:00,28.54,28.62,28.49,28.49,37612.0,28.54,28.62,28.49,28.49,37612.0
2020-12-02 10:20:00,28.48,28.55,28.43,28.51,40772.0,28.48,28.55,28.43,28.51,40772.0
2020-12-02 10:30:00,28.53,28.54,28.5,28.52,14816.0,28.53,28.54,28.5,28.52,14816.0
2020-12-02 10:40:00,28.51,28.53,28.44,28.45,58504.0,28.51,28.53,28.44,28.45,58504.0
2020-12-02 10:50:00,28.44,28.57,28.44,28.53,35772.0,28.44,28.57,28.44,28.53,35772.0
2020-12-02 11:00:00,28.56,28.59,28.55,28.56,14792.0,28.56,28.59,28.55,28.56,14792.0
2020-12-02 11:10:00,28.56,28.6,28.54,28.56,36996.0,28.56,28.6,28.54,28.56,36996.0
2020-12-02 11:20:00,28.56,28.61,28.56,28.57,16136.0,28.56,28.61,28.56,28.57,16136.0
2020-12-02 11:30:00,28.58,28.6,28.52,28.54,52924.0,28.58,28.6,28.52,28.54,52924.0
2020-12-02 11:40:00,28.52,28.57,28.52,28.56,24820.0,28.52,28.57,28.52,28.56,24820.0
2020-12-02 11:50:00,28.57,28.57,28.49,28.55,26404.0,28.57,28.57,28.49,28.55,26404.0
2020-12-02 12:00:00,28.54,28.58,28.53,28.55,41744.0,28.54,28.58,28.53,28.55,41744.0
2020-12-02 12:10:00,28.54,28.55,28.49,28.54,38004.0,28.54,28.55,28.49,28.54,38004.0
2020-12-02 12:20:00,28.54,28.54,28.47,28.49,18672.0,28.54,28.54,28.47,28.49,18672.0
2020-12-02 12:30:00,28.49,28.5,28.45,28.47,29284.0,28.49,28.5,28.45,28.47,29284.0
2020-12-02 12:40:00,28.46,28.48,28.44,28.46,147840.0,28.46,28.48,28.44,28.46,147840.0
2020-12-02 12:50:00,28.46,28.49,28.43,28.46,61480.0,28.46,28.49,28.43,28.46,61480.0
2020-12-02 13:00:00,28.46,28.48,28.43,28.45,43064.0,28.46,28.48,28.43,28.45,43064.0
2020-12-02 13:10:00,28.45,28.48,28.44,28.46,31868.0,28.45,28.48,28.44,28.46,31868.0
2020-12-02 13:20:00,28.45,28.47,28.45,28.46,14148.0,28.45,28.47,28.45,28.46,14148.0
2020-12-02 13:30:00,28.45,28.47,28.44,28.46,245100.0,28.45,28.47,28.44,28.46,245100.0
2020-12-02 13:40:00,28.46,28.47,28.39,28.4,31692.0,28.46,28.47,28.39,28.4,31692.0
2020-12-02 13:50:00,28.4,28.42,28.36,28.36,20688.0,28.4,28.42,28.36,28.36,20688.0
2020-12-02 14:00:00,28.37,28.38,28.34,28.35,18712.0,28.37,28.38,28.34,28.35,18712.0
2020-12-02 14:10:00,28.34,28.38,28.31,28.37,14584.0,28.34,28.38,28.31,28.37,14584.0
2020-12-02 14:20:00,28.37,28.43,28.37,28.42,17616.0,28.37,28.43,28.37,28.42,17616.0
2020-12-02 14:30:00,28.43,28.46,28.41,28.41,25336.0,28.43,28.46,28.41,28.41,25336.0
2020-12-02 14:40:00,28.39,28.41,28.39,28.4,16236.0,28.39,28.41,28.39,28.4,16236.0
2020-12-02 14:50:00,28.41,28.44,28.39,28.43,26280.0,28.41,28.44,28.39,28.43,26280.0
2020-12-02 15:00:00,28.44,28.46,28.4,28.42,29428.0,28.44,28.46,28.4,28.42,29428.0
2020-12-02 15:10:00,28.42,28.46,28.41,28.42,37100.0,28.42,28.46,28.41,28.42,37100.0
2020-12-02 15:20:00,28.43,28.43,28.37,28.39,59132.0,28.43,28.43,28.37,28.39,59132.0
2020-12-02 15:30:00,28.39,28.41,28.34,28.35,59832.0,28.39,28.41,28.34,28.35,59832.0
2020-12-02 15:40:00,28.35,28.39,28.34,28.38,61320.0,28.35,28.39,28.34,28.38,61320.0
2020-12-02 15:50:00,28.38,28.39,28.28,28.32,250968.0,28.38,28.39,28.28,28.32,250968.0
2020-12-03 09:30:00,28.17,28.3,27.99,28.3,110212.0,28.17,28.3,27.99,28.3,110212.0
2020-12-03 09:40:00,28.32,28.36,28.26,28.31,38740.0,28.32,28.36,28.26,28.31,38740.0
2020-12-03 09:50:00,28.31,28.34,28.23,28.27,41104.0,28.31,28.34,28.23,28.27,41104.0
2020-12-03 10:00:00,28.28,28.35,28.26,28.32,51024.0,28.28,28.35,28.26,28.32,51024.0
2020-12-03 10:10:00,28.32,28.38,28.3,28.31,49532.0,28.32,28.38,28.3,28.31,49532.0
2020-12-03 10:20:00,28.31,28.35,28.28,28.33,62304.0,28.31,28.35,28.28,28.33,62304.0
2020-12-03 10:30:00,28.33,28.39,28.31,28.38,75644.0,28.33,28.39,28.31,28.38,75644.0
2020-12-03 10:40:00,28.37,28.51,28.28,28.5,273384.0,28.37,28.51,28.28,28.5,273384.0
2020-12-03 10:50:00,28.5,28.56,28.43,28.54,68052.0,28.5,28.56,28.43,28.54,68052.0
2020-12-03 11:00:00,28.57,28.66,28.56,28.64,64700.0,28.57,28.66,28.56,28.64,64700.0
2020-12-03 11:10:00,28.62,28.67,28.58,28.61,66772.0,28.62,28.67,28.58,28.61,66772.0
2020-12-03 11:20:00,28.6,28.63,28.58,28.63,80028.0,28.6,28.63,28.58,28.63,80028.0
2020-12-03 11:30:00,28.63,28.7,28.61,28.64,42204.0,28.63,28.7,28.61,28.64,42204.0
2020-12-03 11:40:00,28.64,28.68,28.64,28.65,44380.0,28.64,28.68,28.64,28.65,44380.0
2020-12-03 11:50:00,28.64,28.77,28.62,28.77,173280.0,28.64,28.77,28.62,28.77,173280.0
2020-12-03 12:00:00,28.75,28.81,28.74,28.78,101188.0,28.75,28.81,28.74,28.78,101188.0
2020-12-03 12:10:00,28.78,28.85,28.78,28.85,259360.0,28.78,28.85,28.78,28.85,259360.0
2020-12-03 12:20:00,28.85,28.88,28.75,28.77,185072.0,28.85,28.88,28.75,28.77,185072.0
2020-12-03 12:30:00,28.75,28.78,28.7,28.71,56012.0,28.75,28.78,28.7,28.71,56012.0
2020-12-03 12:40:00,28.71,28.79,28.71,28.79,67612.0,28.71,28.79,28.71,28.79,67612.0
2020-12-03 12:50:00,28.78,28.8,28.76,28.79,33188.0,28.78,28.8,28.76,28.79,33188.0
2020-12-03 13:00:00,28.78,28.78,28.73,28.75,54508.0,28.78,28.78,28.73,28.75,54508.0
2020-12-03 13:10:00,28.75,28.85,28.75,28.82,57192.0,28.75,28.85,28.75,28.82,57192.0
2020-12-03 13:20:00,28.82,28.83,28.77,28.81,133416.0,28.82,28.83,28.77,28.81,133416.0
2020-12-03 13:30:00,28.81,28.82,28.79,28.82,27688.0,28.81,28.82,28.79,28.82,27688.0
2020-12-03 13:40:00,28.83,28.84,28.78,28.82,31272.0,28.83,28.84,28.78,28.82,31272.0
2020-12-03 13:50:00,28.82,28.84,28.79,28.81,54424.0,28.82,28.84,28.79,28.81,54424.0
2020-12-03 14:00:00,28.81,28.85,28.78,28.79,44672.0,28.81,28.85,28.78,28.79,44672.0
2020-12-03 14:10:00,28.79,28.81,28.77,28.79,112420.0,28.79,28.81,28.77,28.79,112420.0
2020-12-03 14:20:00,28.8,28.82,28.78,28.8,56448.0,28.8,28.82,28.78,28.8,56448.0
2020-12-03 14:30:00,28.81,28.82,28.8,28.8,67780.0,28.81,28.82,28.8,28.8,67780.0
2020-12-03 14:40:00,28.81,28.81,28.79,28.79,54536.0,28.81,28.81,28.79,28.79,54536.0
2020-12-03 14:50:00,28.8,28.89,28.8,28.86,323340.0,28.8,28.89,28.8,28.86,323340.0
2020-12-03 15:00:00,28.87,28.88,28.83,28.83,56916.0,28.87,28.88,28.83,28.83,56916.0
2020-12-03 15:10:00,28.84,28.88,28.82,28.82,87796.0,28.84,28.88,28.82,28.82,87796.0
2020-12-03 15:20:00,28.82,28.84,28.79,28.82,71040.0,28.82,28.84,28.79,28.82,71040.0
2020-12-03 15:30:00,28.81,28.88,28.81,28.84,134052.0,28.81,28.88,28.81,28.84,134052.0
2020-12-03 15:40:00,28.84,28.87,28.76,28.84,166108.0,28.84,28.87,28.76,28.84,166108.0
2020-12-03 15:50:00,28.84,28.84,28.68,28.77,527592.0,28.84,28.84,28.68,28.77,527592.0
2020-12-04 09:30:00,28.74,28.75,28.47,28.5,136396.0,28.74,28.75,28.47,28.5,136396.0
2020-12-04 09:40:00,28.5,28.83,28.49,28.74,91500.0,28.5,28.83,28.49,28.74,91500.0
2020-12-04 09:50:00,28.75,28.78,28.63,28.68,53884.0,28.75,28.78,28.63,28.68,53884.0
2020-12-04 10:00:00,28.7,28.72,28.59,28.69,43024.0,28.7,28.72,28.59,28.69,43024.0
2020-12-04 10:10:00,28.68,28.71,28.61,28.66,39596.0,28.68,28.71,28.61,28.66,39596.0
2020-12-04 10:20:00,28.68,28.71,28.62,28.62,23080.0,28.68,28.71,28.62,28.62,23080.0
2020-12-04 10:30:00,28.65,28.74,28.65,28.69,28996.0,28.65,28.74,28.65,28.69,28996.0
2020-12-04 10:40:00,28.71,28.72,28.69,28.7,26408.0,28.71,28.72,28.69,28.7,26408.0
2020-12-04 10:50:00,28.68,28.68,28.56,28.58,52100.0,28.68,28.68,28.56,28.58,52100.0
2020-12-04 11:00:00,28.57,28.58,28.5,28.53,46344.0,28.57,28.58,28.5,28.53,46344.0
2020-12-04 11:10:00,28.54,28.55,28.41,28.46,55516.0,28.54,28.55,28.41,28.46,55516.0
2020-12-04 11:20:00,28.46,28.5,28.42,28.5,43400.0,28.46,28.5,28.42,28.5,43400.0
2020-12-04 11:30:00,28.49,28.53,28.43,28.43,32896.0,28.49,28.53,28.43,28.43,32896.0
2020-12-04 11:40:00,28.42,28.45,28.38,28.44,66568.0,28.42,28.45,28.38,28.44,66568.0
2020-12-04 11:50:00,28.44,28.48,28.43,28.45,43624.0,28.44,28.48,28.43,28.45,43624.0
2020-12-04 12:00:00,28.45,28.47,28.43,28.44,37740.0,28.45,28.47,28.43,28.44,37740.0
2020-12-04 12:10:00,28.44,28.46,28.43,28.45,39128.0,28.44,28.46,28.43,28.45,39128.0
2020-12-04 12:20:00,28.46,28.46,28.39,28.39,38936.0,28.46,28.46,28.39,28.39,38936.0
2020-12-04 12:30:00,28.4,28.4,28.3,28.3,64336.0,28.4,28.4,28.3,28.3,64336.0
2020-12-04 12:40:00,28.31,28.32,28.25,28.25,52784.0,28.31,28.32,28.25,28.25,52784.0
2020-12-04 12:50:00,28.25,28.31,28.23,28.28,65656.0,28.25,28.31,28.23,28.28,65656.0
2020-12-04 13:00:00,28.27,28.29,28.24,28.25,105460.0,28.27,28.29,28.24,28.25,105460.0
2020-12-04 13:10:00,28.25,28.27,28.25,28.25,65884.0,28.25,28.27,28.25,28.25,65884.0
2020-12-04 13:20:00,28.25,28.27,28.25,28.26,61204.0,28.25,28.27,28.25,28.26,61204.0
2020-12-04 13:30:00,28.26,28.27,28.17,28.18,72712.0,28.26,28.27,28.17,28.18,72712.0
2020-12-04 13:40:00,28.17,28.21,28.13,28.13,59264.0,28.17,28.21,28.13,28.13,59264.0
2020-12-04 13:50:00,28.13,28.17,28.09,28.15,61708.0,28.13,28.17,28.09,28.15,61708.0
2020-12-04 14:00:00,28.14,28.2,28.11,28.18,204560.0,28.14,28.2,28.11,28.18,204560.0
2020-12-04 14:10:00,28.17,28.21,28.15,28.21,84416.0,28.17,28.21,28.15,28.21,84416.0
2020-12-04 14:20:00,28.2,28.24,28.13,28.13,89736.0,28.2,28.24,28.13,28.13,89736.0
2020-12-04 14:30:00,28.14,28.14,28.11,28.11,61580.0,28.14,28.14,28.11,28.11,61580.0
2020-12-04 14:40:00,28.12,28.13,28.08,28.09,91140.0,28.12,28.13,28.08,28.09,91140.0
2020-12-04 14:50:00,28.09,28.1,28.01,28.04,77008.0,28.09,28.1,28.01,28.04,77008.0
2020-12-04 15:00:00,28.04,28.11,28.03,28.11,62560.0,28.04,28.11,28.03,28.11,62560.0
2020-12-04 15:10:00,28.11,28.13,28.08,28.1,90728.0,28.11,28.13,28.08,28.1,90728.0
2020-12-04 15:20:00,28.1,28.15,28.09,28.11,70832.0,28.1,28.15,28.09,28.11,70832.0
2020-12-04 15:30:00,28.11,28.14,28.07,28.07,84096.0,28.11,28.14,28.07,28.07,84096.0
2020-12-04 15:40:00,28.08,28.11,28.02,28.02,98108.0,28.08,28.11,28.02,28.02,98108.0
2020-12-04 15:50:00,28.01,28.05,27.98,28.04,338212.0,28.01,28.05,27.98,28.04,338212.0
2020-12-07 09:30:00,28.16,28.36,28.05,28.31,90084.0,28.16,28.36,28.05,28.31,90084.0
2020-12-07 09:40:00,28.3,28.34,28.23,28.23,132440.0,28.3,28.34,28.23,28.23,132440.0
2020-12-07 09:50:00,28.23,28.34,28.21,28.33,33824.0,28.23,28.34,28.21,28.33,33824.0
2020-12-07 10:00:00,28.32,28.32,28.26,28.29,27772.0,28.32,28.32,28.26,28.29,27772.0
2020-12-07 10:10:00,28.29,28.45,28.29,28.44,84336.0,28.29,28.45,28.29,28.44,84336.0
2020-12-07 10:20:00,28.43,28.52,28.43,28.45,44900.0,28.43,28.52,28.43,28.45,44900.0
2020-12-07 10:30:00,28.47,28.48,28.43,28.45,29432.0,28.47,28.48,28.43,28.45,29432.0
2020-12-07 10:40:00,28.45,28.48,28.41,28.42,29388.0,28.45,28.48,28.41,28.42,29388.0
2020-12-07 10:50:00,28.42,28.48,28.41,28.45,35504.0,28.42,28.48,28.41,28.45,35504.0
2020-12-07 11:00:00,28.45,28.48,28.44,28.48,36688.0,28.45,28.48,28.44,28.48,36688.0
2020-12-07 11:10:00,28.48,28.49,28.44,28.44,46800.0,28.48,28.49,28.44,28.44,46800.0
2020-12-07 11:20:00,28.44,28.48,28.44,28.46,70460.0,28.44,28.48,28.44,28.46,70460.0
2020-12-07 11:30:00,28.45,28.45,28.41,28.43,22888.0,28.45,28.45,28.41,28.43,22888.0
2020-12-07 11:40:00,28.41,28.47,28.4,28.45,18784.0,28.41,28.47,28.4,28.45,18784.0
2020-12-07 11:50:00,28.46,28.46,28.4,28.44,38224.0,28.46,28.46,28.4,28.44,38224.0
2020-12-07 12:00:00,28.44,28.48,28.42,28.44,26252.0,28.44,28.48,28.42,28.44,26252.0
2020-12-07 12:10:00,28.44,28.46,28.43,28.45,82996.0,28.44,28.46,28.43,28.45,82996.0
2020-12-07 12:20:00,28.45,28.49,28.45,28.46,53596.0,28.45,28.49,28.45,28.46,53596.0
2020-12-07 12:30:00,28.47,28.48,28.43,28.44,62860.0,28.47,28.48,28.43,28.44,62860.0
2020-12-07 12:40:00,28.44,28.46,28.43,28.44,27916.0,28.44,28.46,28.43,28.44,27916.0
2020-12-07 12:50:00,28.44,28.47,28.44,28.45,41580.0,28.44,28.47,28.44,28.45,41580.0
2020-12-07 13:00:00,28.44,28.45,28.43,28.45,21536.0,28.44,28.45,28.43,28.45,21536.0
2020-12-07 13:10:00,28.44,28.54,28.44,28.54,53360.0,28.44,28.54,28.44,28.54,53360.0
2020-12-07 13:20:00,28.54,28.59,28.54,28.57,34020.0,28.54,28.59,28.54,28.57,34020.0
2020-12-07 13:30:00,28.57,28.67,28.56,28.67,48780.0,28.57,28.67,28.56,28.67,48780.0
2020-12-07 13:40:00,28.67,28.67,28.58,28.59,62824.0,28.67,28.67,28.58,28.59,62824.0
2020-12-07 13:50:00,28.6,28.64,28.6,28.62,151008.0,28.6,28.64,28.6,28.62,151008.0
2020-12-07 14:00:00,28.6,28.6,28.55,28.59,43360.0,28.6,28.6,28.55,28.59,43360.0
2020-12-07 14:10:00,28.6,28.63,28.59,28.62,42196.0,28.6,28.63,28.59,28.62,42196.0
2020-12-07 14:20:00,28.62,28.71,28.62,28.69,81052.0,28.62,28.71,28.62,28.69,81052.0
2020-12-07 14:30:00,28.69,28.73,28.69,28.73,32984.0,28.69,28.73,28.69,28.73,32984.0
2020-12-07 14:40:00,28.73,28.75,28.72,28.74,67616.0,28.73,28.75,28.72,28.74,67616.0
2020-12-07 14:50:00,28.74,28.75,28.72,28.72,41936.0,28.74,28.75,28.72,28.72,41936.0
2020-12-07 15:00:00,28.73,28.76,28.71,28.74,71344.0,28.73,28.76,28.71,28.74,71344.0
2020-12-07 15:10:00,28.74,28.74,28.69,28.7,52808.0,28.74,28.74,28.69,28.7,52808.0
2020-12-07 15:20:00,28.71,28.71,28.65,28.67,150188.0,28.71,28.71,28.65,28.67,150188.0
2020-12-07 15:30:00,28.67,28.72,28.67,28.68,125640.0,28.67,28.72,28.67,28.68,125640.0
2020-12-07 15:40:00,28.68,28.68,28.59,28.63,163332.0,28.68,28.68,28.59,28.63,163332.0
2020-12-07 15:50:00,28.63,28.68,28.6,28.67,236024.0,28.63,28.68,28.6,28.67,236024.0
2020-12-08 09:30:00,28.48,28.58,28.38,28.41,139652.0,28.48,28.58,28.38,28.41,139652.0
2020-12-08 09:40:00,28.43,28.61,28.39,28.52,94496.0,28.43,28.61,28.39,28.52,94496.0
2020-12-08 09:50:00,28.52,28.56,28.45,28.47,132016.0,28.52,28.56,28.45,28.47,132016.0
2020-12-08 10:00:00,28.47,28.63,28.47,28.56,151888.0,28.47,28.63,28.47,28.56,151888.0
2020-12-08 10:10:00,28.58,28.64,28.46,28.49,76632.0,28.58,28.64,28.46,28.49,76632.0
2020-12-08 10:20:00,28.5,28.62,28.46,28.6,128224.0,28.5,28.62,28.46,28.6,128224.0
2020-12-08 10:30:00,28.61,28.68,28.61,28.67,52088.0,28.61,28.68,28.61,28.67,52088.0
2020-12-08 10:40:00,28.66,28.68,28.61,28.63,33208.0,28.66,28.68,28.61,28.63,33208.0
2020-12-08 10:50:00,28.63,28.67,28.61,28.63,46488.0,28.63,28.67,28.61,28.63,46488.0
2020-12-08 11:00:00,28.63,28.69,28.61,28.66,29948.0,28.63,28.69,28.61,28.66,29948.0
2020-12-08 11:10:00,28.67,28.74,28.63,28.74,38944.0,28.67,28.74,28.63,28.74,38944.0
2020-12-08 11:20:00,28.73,28.77,28.71,28.73,30548.0,28.73,28.77,28.71,28.73,30548.0
2020-12-08 11:30:00,28.72,28.77,28.72,28.75,23044.0,28.72,28.77,28.72,28.75,23044.0
2020-12-08 11:40:00,28.75,28.81,28.72,28.8,124624.0,28.75,28.81,28.72,28.8,124624.0
2020-12-08 11:50:00,28.8,28.92,28.8,28.89,38500.0,28.8,28.92,28.8,28.89,38500.0
2020-12-08 12:00:00,28.87,28.91,28.82,28.84,28244.0,28.87,28.91,28.82,28.84,28244.0
2020-12-08 12:10:00,28.86,28.88,28.8,28.85,60208.0,28.86,28.88,28.8,28.85,60208.0
2020-12-08 12:20:00,28.84,28.89,28.83,28.88,37028.0,28.84,28.89,28.83,28.88,37028.0
2020-12-08 12:30:00,28.88,28.92,28.86,28.91,26368.0,28.88,28.92,28.86,28.91,26368.0
2020-12-08 12:40:00,28.92,29.0,28.91,28.99,147076.0,28.92,29.0,28.91,28.99,147076.0
2020-12-08 12:50:00,28.99,29.02,28.98,28.99,125228.0,28.99,29.02,28.98,28.99,125228.0
2020-12-08 13:00:00,29.0,29.05,29.0,29.0,45328.0,29.0,29.05,29.0,29.0,45328.0
2020-12-08 13:10:00,28.99,29.03,28.94,28.94,63592.0,28.99,29.03,28.94,28.94,63592.0
2020-12-08 13:20:00,28.92,28.98,28.92,28.95,26028.0,28.92,28.98,28.92,28.95,26028.0
2020-12-08 13:30:00,28.95,29.0,28.95,28.98,74472.0,28.95,29.0,28.95,28.98,74472.0
2020-12-08 13:40:00,28.98,28.99,28.96,28.99,28948.0,28.98,28.99,28.96,28.99,28948.0
2020-12-08 13:50:00,28.99,29.0,28.97,28.99,28868.0,28.99,29.0,28.97,28.99,28868.0
2020-12-08 14:00:00,28.99,29.0,28.96,28.98,51112.0,28.99,29.0,28.96,28.98,51112.0
2020-12-08 14:10:00,28.99,28.99,28.95,28.98,24636.0,28.99,28.99,28.95,28.98,24636.0
2020-12-08 14:20:00,28.98,28.99,28.95,28.97,21104.0,28.98,28.99,28.95,28.97,21104.0
2020-12-08 14:30:00,28.97,29.0,28.95,28.95,83304.0,28.97,29.0,28.95,28.95,83304.0
2020-12-08 14:40:00,28.96,28.97,28.89,28.9,65336.0,28.96,28.97,28.89,28.9,65336.0
2020-12-08 14:50:00,28.9,28.93,28.89,28.92,33036.0,28.9,28.93,28.89,28.92,33036.0
2020-12-08 15:00:00,28.93,28.95,28.89,28.91,45500.0,28.93,28.95,28.89,28.91,45500.0
2020-12-08 15:10:00,28.91,28.91,28.83,28.85,67592.0,28.91,28.91,28.83,28.85,67592.0
2020-12-08 15:20:00,28.85,28.86,28.83,28.84,42516.0,28.85,28.86,28.83,28.84,42516.0
2020-12-08 15:30:00,28.83,28.88,28.83,28.85,48880.0,28.83,28.88,28.83,28.85,48880.0
2020-12-08 15:40:00,28.85,28.87,28.84,28.86,72400.0,28.85,28.87,28.84,28.86,72400.0
2020-12-08 15:50:00,28.86,28.92,28.86,28.88,274284.0,28.86,28.92,28.86,28.88,274284.0
2020-12-09 09:30:00,28.85,29.01,28.75,28.97,93764.0,28.85,29.01,28.75,28.97,93764.0
2020-12-09 09:40:00,28.89,29.09,28.87,28.99,63600.0,28.89,29.09,28.87,28.99,63600.0
2020-12-09 09:50:00,28.98,29.01,28.79,28.86,51236.0,28.98,29.01,28.79,28.86,51236.0
2020-12-09 10:00:00,28.86,28.88,28.78,28.83,31460.0,28.86,28.88,28.78,28.83,31460.0
2020-12-09 10:10:00,28.82,28.9,28.73,28.9,21636.0,28.82,28.9,28.73,28.9,21636.0
2020-12-09 10:20:00,28.89,28.95,28.89,28.89,33156.0,28.89,28.95,28.89,28.89,33156.0
2020-12-09 10:30:00,28.88,28.98,28.86,28.95,70320.0,28.88,28.98,28.86,28.95,70320.0
2020-12-09 10:40:00,28.94,28.97,28.91,28.93,98640.0,28.94,28.97,28.91,28.93,98640.0
2020-12-09 10:50:00,28.93,28.93,28.86,28.86,36020.0,28.93,28.93,28.86,28.86,36020.0
2020-12-09 11:00:00,28.85,28.89,28.82,28.87,60272.0,28.85,28.89,28.82,28.87,60272.0
2020-12-09 11:10:00,28.87,28.88,28.79,28.79,94860.0,28.87,28.88,28.79,28.79,94860.0
2020-12-09 11:20:00,28.78,28.85,28.77,28.85,29276.0,28.78,28.85,28.77,28.85,29276.0
2020-12-09 11:30:00,28.86,28.86,28.79,28.83,20612.0,28.86,28.86,28.79,28.83,20612.0
2020-12-09 11:40:00,28.82,28.83,28.79,28.82,19452.0,28.82,28.83,28.79,28.82,19452.0
2020-12-09 11:50:00,28.81,28.86,28.8,28.85,30440.0,28.81,28.86,28.8,28.85,30440.0
2020-12-09 12:00:00,28.85,28.85,28.79,28.81,27256.0,28.85,28.85,28.79,28.81,27256.0
2020-12-09 12:10:00,28.8,28.81,28.78,28.78,23624.0,28.8,28.81,28.78,28.78,23624.0
2020-12-09 12:20:00,28.78,28.82,28.77,28.81,24152.0,28.78,28.82,28.77,28.81,24152.0
2020-12-09 12:30:00,28.81,28.83,28.78,28.8,44868.0,28.81,28.83,28.78,28.8,44868.0
2020-12-09 12:40:00,28.78,28.82,28.75,28.75,39508.0,28.78,28.82,28.75,28.75,39508.0
2020-12-09 12:50:00,28.73,28.82,28.71,28.81,64888.0,28.73,28.82,28.71,28.81,64888.0
2020-12-09 13:00:00,28.77,28.79,28.75,28.79,29816.0,28.77,28.79,28.75,28.79,29816.0
2020-12-09 13:10:00,28.78,28.79,28.74,28.75,34112.0,28.78,28.79,28.74,28.75,34112.0
2020-12-09 13:20:00,28.76,28.76,28.7,28.7,23468.0,28.76,28.76,28.7,28.7,23468.0
2020-12-09 13:30:00,28.68,28.72,28.64,28.66,41656.0,28.68,28.72,28.64,28.66,41656.0
2020-12-09 13:40:00,28.66,28.68,28.61,28.63,24832.0,28.66,28.68,28.61,28.63,24832.0
2020-12-09 13:50:00,28.62,28.62,28.55,28.6,33692.0,28.62,28.62,28.55,28.6,33692.0
2020-12-09 14:00:00,28.58,28.63,28.58,28.63,27884.0,28.58,28.63,28.58,28.63,27884.0
2020-12-09 14:10:00,28.61,28.62,28.59,28.6,27796.0,28.61,28.62,28.59,28.6,27796.0
2020-12-09 14:20:00,28.59,28.66,28.59,28.66,23848.0,28.59,28.66,28.59,28.66,23848.0
2020-12-09 14:30:00,28.66,28.67,28.61,28.62,51156.0,28.66,28.67,28.61,28.62,51156.0
2020-12-09 14:40:00,28.62,28.64,28.58,28.62,23332.0,28.62,28.64,28.58,28.62,23332.0
2020-12-09 14:50:00,28.63,28.63,28.57,28.59,32112.0,28.63,28.63,28.57,28.59,32112.0
2020-12-09 15:00:00,28.58,28.61,28.55,28.61,19456.0,28.58,28.61,28.55,28.61,19456.0
2020-12-09 15:10:00,28.62,28.62,28.52,28.53,39476.0,28.62,28.62,28.52,28.53,39476.0
2020-12-09 15:20:00,28.53,28.55,28.44,28.46,42812.0,28.53,28.55,28.44,28.46,42812.0
2020-12-09 15:30:00,28.46,28.48,28.41,28.46,77224.0,28.46,28.48,28.41,28.46,77224.0
2020-12-09 15:40:00,28.48,28.54,28.47,28.5,71900.0,28.48,28.54,28.47,28.5,71900.0
2020-12-09 15:50:00,28.51,28.6,28.5,28.52,282972.0,28.51,28.6,28.5,28.52,282972.0
2020-12-10 09:30:00,28.44,28.44,28.22,28.34,93232.0,28.44,28.44,28.22,28.34,93232.0
2020-12-10 09:40:00,28.35,28.52,28.35,28.49,51164.0,28.35,28.52,28.35,28.49,51164.0
2020-12-10 09:50:00,28.51,28.6,28.5,28.54,46664.0,28.51,28.6,28.5,28.54,46664.0
2020-12-10 10:00:00,28.52,28.54,28.44,28.52,35744.0,28.52,28.54,28.44,28.52,35744.0
2020-12-10 10:10:00,28.54,28.57,28.46,28.53,25480.0,28.54,28.57,28.46,28.53,25480.0
2020-12-10 10:20:00,28.52,28.65,28.52,28.55,73764.0,28.52,28.65,28.52,28.55,73764.0
2020-12-10 10:30:00,28.55,28.57,28.49,28.55,57588.0,28.55,28.57,28.49,28.55,57588.0
2020-12-10 10:40:00,28.55,28.57,28.5,28.55,32200.0,28.55,28.57,28.5,28.55,32200.0
2020-12-10 10:50:00,28.55,28.57,28.47,28.48,45976.0,28.55,28.57,28.47,28.48,45976.0
2020-12-10 11:00:00,28.47,28.47,28.41,28.41,48948.0,28.47,28.47,28.41,28.41,48948.0
2020-12-10 11:10:00,28.42,28.46,28.37,28.45,53524.0,28.42,28.46,28.37,28.45,53524.0
2020-12-10 11:20:00,28.45,28.48,28.42,28.43,45460.0,28.45,28.48,28.42,28.43,45460.0
2020-12-10 11:30:00,28.42,28.43,28.36,28.4,90320.0,28.42,28.43,28.36,28.4,90320.0
2020-12-10 11:40:00,28.41,28.49,28.4,28.48,60816.0,28.41,28.49,28.4,28.48,60816.0
2020-12-10 11:50:00,28.48,28.51,28.47,28.48,70268.0,28.48,28.51,28.47,28.48,70268.0
2020-12-10 12:00:00,28.47,28.5,28.47,28.5,42572.0,28.47,28.5,28.47,28.5,42572.0
2020-12-10 12:10:00,28.5,28.5,28.49,28.49,42848.0,28.5,28.5,28.49,28.49,42848.0
2020-12-10 12:20:00,28.48,28.53,28.46,28.52,74908.0,28.48,28.53,28.46,28.52,74908.0
2020-12-10 12:30:00,28.53,28.54,28.51,28.53,48044.0,28.53,28.54,28.51,28.53,48044.0
2020-12-10 12:40:00,28.54,28.61,28.54,28.58,51480.0,28.54,28.61,28.54,28.58,51480.0
2020-12-10 12:50:00,28.58,28.58,28.51,28.56,25372.0,28.58,28.58,28.51,28.56,25372.0
2020-12-10 13:00:00,28.55,28.61,28.55,28.61,21580.0,28.55,28.61,28.55,28.61,21580.0
2020-12-10 13:10:00,28.61,28.63,28.6,28.61,39228.0,28.61,28.63,28.6,28.61,39228.0
2020-12-10 13:20:00,28.61,28.68,28.61,28.67,26092.0,28.61,28.68,28.61,28.67,26092.0
2020-12-10 13:30:00,28.67,28.71,28.65,28.69,84188.0,28.67,28.71,28.65,28.69,84188.0
2020-12-10 13:40:00,28.7,28.71,28.61,28.65,81064.0,28.7,28.71,28.61,28.65,81064.0
2020-12-10 13:50:00,28.65,28.68,28.6,28.61,34144.0,28.65,28.68,28.6,28.61,34144.0
2020-12-10 14:00:00,28.6,28.63,28.59,28.62,32336.0,28.6,28.63,28.59,28.62,32336.0
2020-12-10 14:10:00,28.62,28.63,28.55,28.57,30504.0,28.62,28.63,28.55,28.57,30504.0
2020-12-10 14:20:00,28.57,28.63,28.56,28.61,43912.0,28.57,28.63,28.56,28.61,43912.0
2020-12-10 14:30:00,28.61,28.66,28.6,28.64,62388.0,28.61,28.66,28.6,28.64,62388.0
2020-12-10 14:40:00,28.64,28.66,28.63,28.63,29696.0,28.64,28.66,28.63,28.63,29696.0
2020-12-10 14:50:00,28.62,28.64,28.58,28.58,127844.0,28.62,28.64,28.58,28.58,127844.0
2020-12-10 15:00:00,28.59,28.63,28.58,28.62,47708.0,28.59,28.63,28.58,28.62,47708.0
2020-12-10 15:10:00,28.61,28.72,28.6,28.72,65348.0,28.61,28.72,28.6,28.72,65348.0
2020-12-10 15:20:00,28.71,28.73,28.63,28.66,74780.0,28.71,28.73,28.63,28.66,74780.0
2020-12-10 15:30:00,28.67,28.72,28.67,28.69,70624.0,28.67,28.72,28.67,28.69,70624.0
2020-12-10 15:40:00,28.69,28.69,28.66,28.67,61356.0,28.69,28.69,28.66,28.67,61356.0
2020-12-10 15:50:00,28.68,28.73,28.67,28.69,319160.0,28.68,28.73,28.67,28.69,319160.0
2020-12-11 09:30:00,28.55,28.75,28.39,28.71,64964.0,28.55,28.75,28.39,28.71,64964.0
2020-12-11 09:40:00,28.72,28.79,28.64,28.75,25460.0,28.72,28.79,28.64,28.75,25460.0
2020-12-11 09:50:00,28.74,28.75,28.66,28.69,88612.0,28.74,28.75,28.66,28.69,88612.0
2020-12-11 10:00:00,28.72,28.87,28.7,28.82,39540.0,28.72,28.87,28.7,28.82,39540.0
2020-12-11 10:10:00,28.83,28.96,28.83,28.95,87380.0,28.83,28.96,28.83,28.95,87380.0
2020-12-11 10:20:00,28.95,28.97,28.92,28.92,40996.0,28.95,28.97,28.92,28.92,40996.0
2020-12-11 10:30:00,28.91,28.91,28.83,28.85,34212.0,28.91,28.91,28.83,28.85,34212.0
2020-12-11 10:40:00,28.84,28.88,28.83,28.86,23872.0,28.84,28.88,28.83,28.86,23872.0
2020-12-11 10:50:00,28.86,28.9,28.85,28.87,58128.0,28.86,28.9,28.85,28.87,58128.0
2020-12-11 11:00:00,28.88,28.88,28.86,28.87,94524.0,28.88,28.88,28.86,28.87,94524.0
2020-12-11 11:10:00,28.87,28.96,28.87,28.96,37896.0,28.87,28.96,28.87,28.96,37896.0
2020-12-11 11:20:00,28.95,28.98,28.93,28.95,45848.0,28.95,28.98,28.93,28.95,45848.0
2020-12-11 11:30:00,28.95,28.98,28.91,28.92,46280.0,28.95,28.98,28.91,28.92,46280.0
2020-12-11 11:40:00,28.91,28.91,28.86,28.89,64816.0,28.91,28.91,28.86,28.89,64816.0
2020-12-11 11:50:00,28.88,28.95,28.88,28.95,37224.0,28.88,28.95,28.88,28.95,37224.0
2020-12-11 12:00:00,28.95,28.99,28.86,28.86,51904.0,28.95,28.99,28.86,28.86,51904.0
2020-12-11 12:10:00,28.85,28.86,28.78,28.79,52256.0,28.85,28.86,28.78,28.79,52256.0
2020-12-11 12:20:00,28.76,28.85,28.75,28.85,38692.0,28.76,28.85,28.75,28.85,38692.0
2020-12-11 12:30:00,28.85,28.85,28.81,28.81,59520.0,28.85,28.85,28.81,28.81,59520.0
2020-12-11 12:40:00,28.82,28.88,28.81,28.88,86756.0,28.82,28.88,28.81,28.88,86756.0
2020-12-11 12:50:00,28.87,28.88,28.85,28.88,106276.0,28.87,28.88,28.85,28.88,106276.0
2020-12-11 13:00:00,28.87,28.88,28.85,28.87,36860.0,28.87,28.88,28.85,28.87,36860.0
2020-12-11 13:10:00,28.87,28.88,28.86,28.86,46396.0,28.87,28.88,28.86,28.86,46396.0
2020-12-11 13:20:00,28.86,28.86,28.81,28.86,26500.0,28.86,28.86,28.81,28.86,26500.0
2020-12-11 13:30:00,28.86,28.92,28.84,28.92,85764.0,28.86,28.92,28.84,28.92,85764.0
2020-12-11 13:40:00,28.92,28.96,28.91,28.95,77288.0,28.92,28.96,28.91,28.95,77288.0
2020-12-11 13:50:00,28.96,29.14,28.95,29.11,153812.0,28.96,29.14,28.95,29.11,153812.0
2020-12-11 14:00:00,29.11,29.17,29.1,29.15,81516.0,29.11,29.17,29.1,29.15,81516.0
2020-12-11 14:10:00,29.16,29.16,29.1,29.13,119972.0,29.16,29.16,29.1,29.13,119972.0
2020-12-11 14:20:00,29.12,29.13,29.08,29.11,62140.0,29.12,29.13,29.08,29.11,62140.0
2020-12-11 14:30:00,29.11,29.13,29.1,29.1,58756.0,29.11,29.13,29.1,29.1,58756.0
2020-12-11 14:40:00,29.11,29.14,29.1,29.11,144428.0,29.11,29.14,29.1,29.11,144428.0
2020-12-11 14:50:00,29.12,29.12,29.05,29.06,69908.0,29.12,29.12,29.05,29.06,69908.0
2020-12-11 15:00:00,29.07,29.11,29.06,29.09,65420.0,29.07,29.11,29.06,29.09,65420.0
2020-12-11 15:10:00,29.09,29.23,29.09,29.2,101028.0,29.09,29.23,29.09,29.2,101028.0
2020-12-11 15:20:00,29.19,29.22,29.16,29.2,74592.0,29.19,29.22,29.16,29.2,74592.0
2020-12-11 15:30:00,29.2,29.25,29.19,29.24,140660.0,29.2,29.25,29.19,29.24,140660.0
2020-12-11 15:40:00,29.24,29.26,29.23,29.24,153992.0,29.24,29.26,29.23,29.24,153992.0
2020-12-11 15:50:00,29.24,29.26,29.21,29.25,353588.0,29.24,29.26,29.21,29.25,353588.0
2020-12-14 09:30:00,29.38,29.59,29.28,29.47,309816.0,29.38,29.59,29.28,29.47,309816.0
2020-12-14 09:40:00,29.47,29.59,29.44,29.5,95364.0,29.47,29.59,29.44,29.5,95364.0
2020-12-14 09:50:00,29.52,29.83,29.49,29.79,143220.0,29.52,29.83,29.49,29.79,143220.0
2020-12-14 10:00:00,29.8,29.85,29.73,29.77,171336.0,29.8,29.85,29.73,29.77,171336.0
2020-12-14 10:10:00,29.78,29.9,29.78,29.9,76648.0,29.78,29.9,29.78,29.9,76648.0
2020-12-14 10:20:00,29.88,29.94,29.83,29.86,86136.0,29.88,29.94,29.83,29.86,86136.0
2020-12-14 10:30:00,29.87,29.99,29.86,29.92,156576.0,29.87,29.99,29.86,29.92,156576.0
2020-12-14 10:40:00,29.93,29.93,29.84,29.87,86568.0,29.93,29.93,29.84,29.87,86568.0
2020-12-14 10:50:00,29.87,29.88,29.75,29.77,84408.0,29.87,29.88,29.75,29.77,84408.0
2020-12-14 11:00:00,29.78,29.79,29.72,29.72,51776.0,29.78,29.79,29.72,29.72,51776.0
2020-12-14 11:10:00,29.74,29.81,29.72,29.79,61208.0,29.74,29.81,29.72,29.79,61208.0
2020-12-14 11:20:00,29.78,29.82,29.77,29.77,37032.0,29.78,29.82,29.77,29.77,37032.0
2020-12-14 11:30:00,29.77,29.79,29.72,29.75,30180.0,29.77,29.79,29.72,29.75,30180.0
2020-12-14 11:40:00,29.76,29.78,29.71,29.76,59140.0,29.76,29.78,29.71,29.76,59140.0
2020-12-14 11:50:00,29.78,29.81,29.73,29.78,28096.0,29.78,29.81,29.73,29.78,28096.0
2020-12-14 12:00:00,29.79,29.81,29.75,29.77,50244.0,29.79,29.81,29.75,29.77,50244.0
2020-12-14 12:10:00,29.77,29.81,29.75,29.75,38020.0,29.77,29.81,29.75,29.75,38020.0
2020-12-14 12:20:00,29.75,29.76,29.73,29.73,43776.0,29.75,29.76,29.73,29.73,43776.0
2020-12-14 12:30:00,29.73,29.74,29.67,29.67,56400.0,29.73,29.74,29.67,29.67,56400.0
2020-12-14 12:40:00,29.67,29.7,29.66,29.69,56564.0,29.67,29.7,29.66,29.69,56564.0
2020-12-14 12:50:00,29.69,29.7,29.61,29.63,56816.0,29.69,29.7,29.61,29.63,56816.0
2020-12-14 13:00:00,29.63,29.67,29.56,29.57,49484.0,29.63,29.67,29.56,29.57,49484.0
2020-12-14 13:10:00,29.58,29.64,29.58,29.61,48924.0,29.58,29.64,29.58,29.61,48924.0
2020-12-14 13:20:00,29.63,29.64,29.57,29.57,46628.0,29.63,29.64,29.57,29.57,46628.0
2020-12-14 13:30:00,29.57,29.64,29.57,29.6,49048.0,29.57,29.64,29.57,29.6,49048.0
2020-12-14 13:40:00,29.6,29.68,29.58,29.67,105140.0,29.6,29.68,29.58,29.67,105140.0
2020-12-14 13:50:00,29.68,29.72,29.67,29.69,31904.0,29.68,29.72,29.67,29.69,31904.0
2020-12-14 14:00:00,29.7,29.71,29.68,29.68,49736.0,29.7,29.71,29.68,29.68,49736.0
2020-12-14 14:10:00,29.68,29.7,29.63,29.68,112316.0,29.68,29.7,29.63,29.68,112316.0
2020-12-14 14:20:00,29.68,29.7,29.63,29.63,48128.0,29.68,29.7,29.63,29.63,48128.0
2020-12-14 14:30:00,29.63,29.66,29.55,29.58,79812.0,29.63,29.66,29.55,29.58,79812.0
2020-12-14 14:40:00,29.57,29.66,29.56,29.64,78500.0,29.57,29.66,29.56,29.64,78500.0
2020-12-14 14:50:00,29.64,29.7,29.63,29.65,69004.0,29.64,29.7,29.63,29.65,69004.0
2020-12-14 15:00:00,29.65,29.67,29.63,29.64,66576.0,29.65,29.67,29.63,29.64,66576.0
2020-12-14 15:10:00,29.66,29.7,29.65,29.68,63896.0,29.66,29.7,29.65,29.68,63896.0
2020-12-14 15:20:00,29.69,29.77,29.69,29.75,78420.0,29.69,29.77,29.69,29.75,78420.0
2020-12-14 15:30:00,29.76,29.76,29.66,29.66,170984.0,29.76,29.76,29.66,29.66,170984.0
2020-12-14 15:40:00,29.66,29.71,29.58,29.71,133284.0,29.66,29.71,29.58,29.71,133284.0
2020-12-14 15:50:00,29.7,29.74,29.56,29.57,505560.0,29.7,29.74,29.56,29.57,505560.0
2020-12-15 09:30:00,29.8,29.94,29.75,29.86,103776.0,29.8,29.94,29.75,29.86,103776.0
2020-12-15 09:40:00,29.87,29.93,29.86,29.88,69796.0,29.87,29.93,29.86,29.88,69796.0
2020-12-15 09:50:00,29.88,30.02,29.87,30.0,96780.0,29.88,30.02,29.87,30.0,96780.0
2020-12-15 10:00:00,29.98,30.07,29.98,30.07,40996.0,29.98,30.07,29.98,30.07,40996.0
2020-12-15 10:10:00,30.06,30.2,30.06,30.17,45120.0,30.06,30.2,30.06,30.17,45120.0
2020-12-15 10:20:00,30.17,30.26,30.16,30.24,115108.0,30.17,30.26,30.16,30.24,115108.0
2020-12-15 10:30:00,30.24,30.31,30.21,30.25,254548.0,30.24,30.31,30.21,30.25,254548.0
2020-12-15 10:40:00,30.26,30.42,30.26,30.38,63248.0,30.26,30.42,30.26,30.38,63248.0
2020-12-15 10:50:00,30.4,30.45,30.36,30.42,83796.0,30.4,30.45,30.36,30.42,83796.0
2020-12-15 11:00:00,30.4,30.41,30.28,30.33,125204.0,30.4,30.41,30.28,30.33,125204.0
2020-12-15 11:10:00,30.31,30.42,30.28,30.37,102116.0,30.31,30.42,30.28,30.37,102116.0
2020-12-15 11:20:00,30.36,30.41,30.34,30.39,40632.0,30.36,30.41,30.34,30.39,40632.0
2020-12-15 11:30:00,30.4,30.47,30.37,30.46,109008.0,30.4,30.47,30.37,30.46,109008.0
2020-12-15 11:40:00,30.46,30.56,30.46,30.48,45516.0,30.46,30.56,30.46,30.48,45516.0
2020-12-15 11:50:00,30.47,30.49,30.43,30.45,53056.0,30.47,30.49,30.43,30.45,53056.0
2020-12-15 12:00:00,30.44,30.44,30.36,30.37,395968.0,30.44,30.44,30.36,30.37,395968.0
2020-12-15 12:10:00,30.38,30.38,30.28,30.3,63164.0,30.38,30.38,30.28,30.3,63164.0
2020-12-15 12:20:00,30.3,30.36,30.25,30.36,70236.0,30.3,30.36,30.25,30.36,70236.0
2020-12-15 12:30:00,30.36,30.41,30.36,30.39,61580.0,30.36,30.41,30.36,30.39,61580.0
2020-12-15 12:40:00,30.4,30.42,30.39,30.4,58644.0,30.4,30.42,30.39,30.4,58644.0
2020-12-15 12:50:00,30.41,30.43,30.32,30.32,175988.0,30.41,30.43,30.32,30.32,175988.0
2020-12-15 13:00:00,30.34,30.35,30.15,30.2,297752.0,30.34,30.35,30.15,30.2,297752.0
2020-12-15 13:10:00,30.2,30.24,30.16,30.22,175836.0,30.2,30.24,30.16,30.22,175836.0
2020-12-15 13:20:00,30.22,30.22,30.19,30.21,85800.0,30.22,30.22,30.19,30.21,85800.0
2020-12-15 13:30:00,30.21,30.25,30.2,30.24,185696.0,30.21,30.25,30.2,30.24,185696.0
2020-12-15 13:40:00,30.23,30.24,30.18,30.21,80716.0,30.23,30.24,30.18,30.21,80716.0
2020-12-15 13:50:00,30.22,30.41,30.22,30.39,725952.0,30.22,30.41,30.22,30.39,725952.0
2020-12-15 14:00:00,30.38,30.4,30.36,30.38,40616.0,30.38,30.4,30.36,30.38,40616.0
2020-12-15 14:10:00,30.39,30.42,30.38,30.4,31500.0,30.39,30.42,30.38,30.4,31500.0
2020-12-15 14:20:00,30.4,30.4,30.34,30.35,33664.0,30.4,30.4,30.34,30.35,33664.0
2020-12-15 14:30:00,30.36,30.4,30.36,30.38,32216.0,30.36,30.4,30.36,30.38,32216.0
2020-12-15 14:40:00,30.38,30.44,30.38,30.42,42916.0,30.38,30.44,30.38,30.42,42916.0
2020-12-15 14:50:00,30.42,30.44,30.41,30.41,46496.0,30.42,30.44,30.41,30.41,46496.0
2020-12-15 15:00:00,30.41,30.49,30.4,30.46,60508.0,30.41,30.49,30.4,30.46,60508.0
2020-12-15 15:10:00,30.45,30.48,30.42,30.42,56476.0,30.45,30.48,30.42,30.42,56476.0
2020-12-15 15:20:00,30.41,30.45,30.38,30.38,45876.0,30.41,30.45,30.38,30.38,45876.0
2020-12-15 15:30:00,30.38,30.39,30.32,30.35,72096.0,30.38,30.39,30.32,30.35,72096.0
2020-12-15 15:40:00,30.34,30.36,30.31,30.31,118836.0,30.34,30.36,30.31,30.31,118836.0
2020-12-15 15:50:00,30.3,30.38,30.28,30.34,278148.0,30.3,30.38,30.28,30.34,278148.0
2020-12-16 09:30:00,30.4,30.58,30.36,30.58,60716.0,30.4,30.58,30.36,30.58,60716.0
2020-12-16 09:40:00,30.6,30.75,30.58,30.73,34764.0,30.6,30.75,30.58,30.73,34764.0
2020-12-16 09:50:00,30.74,30.78,30.64,30.64,25952.0,30.74,30.78,30.64,30.64,25952.0
2020-12-16 10:00:00,30.64,30.79,30.63,30.76,119556.0,30.64,30.79,30.63,30.76,119556.0
2020-12-16 10:10:00,30.75,30.76,30.61,30.61,59420.0,30.75,30.76,30.61,30.61,59420.0
2020-12-16 10:20:00,30.61,30.61,30.49,30.54,56728.0,30.61,30.61,30.49,30.54,56728.0
2020-12-16 10:30:00,30.56,30.67,30.55,30.65,32600.0,30.56,30.67,30.55,30.65,32600.0
2020-12-16 10:40:00,30.66,30.68,30.49,30.49,92596.0,30.66,30.68,30.49,30.49,92596.0
2020-12-16 10:50:00,30.51,30.54,30.39,30.4,69248.0,30.51,30.54,30.39,30.4,69248.0
2020-12-16 11:00:00,30.4,30.43,30.32,30.33,66712.0,30.4,30.43,30.32,30.33,66712.0
2020-12-16 11:10:00,30.3,30.31,30.2,30.21,49252.0,30.3,30.31,30.2,30.21,49252.0
2020-12-16 11:20:00,30.22,30.24,30.18,30.22,36280.0,30.22,30.24,30.18,30.22,36280.0
2020-12-16 11:30:00,30.2,30.24,30.18,30.18,30456.0,30.2,30.24,30.18,30.18,30456.0
2020-12-16 11:40:00,30.2,30.26,30.17,30.26,25976.0,30.2,30.26,30.17,30.26,25976.0
2020-12-16 11:50:00,30.26,30.3,30.25,30.3,22544.0,30.26,30.3,30.25,30.3,22544.0
2020-12-16 12:00:00,30.3,30.31,30.25,30.27,22192.0,30.3,30.31,30.25,30.27,22192.0
2020-12-16 12:10:00,30.27,30.32,30.27,30.32,26096.0,30.27,30.32,30.27,30.32,26096.0
2020-12-16 12:20:00,30.33,30.34,30.28,30.34,13100.0,30.33,30.34,30.28,30.34,13100.0
2020-12-16 12:30:00,30.35,30.35,30.33,30.34,14968.0,30.35,30.35,30.33,30.34,14968.0
2020-12-16 12:40:00,30.34,30.35,30.32,30.32,17544.0,30.34,30.35,30.32,30.32,17544.0
2020-12-16 12:50:00,30.31,30.35,30.29,30.35,24208.0,30.31,30.35,30.29,30.35,24208.0
2020-12-16 13:00:00,30.35,30.35,30.27,30.28,27152.0,30.35,30.35,30.27,30.28,27152.0
2020-12-16 13:10:00,30.28,30.29,30.21,30.23,27048.0,30.28,30.29,30.21,30.23,27048.0
2020-12-16 13:20:00,30.24,30.27,30.23,30.27,45956.0,30.24,30.27,30.23,30.27,45956.0
2020-12-16 13:30:00,30.26,30.27,30.19,30.2,33936.0,30.26,30.27,30.19,30.2,33936.0
2020-12-16 13:40:00,30.2,30.22,30.16,30.17,32412.0,30.2,30.22,30.16,30.17,32412.0
2020-12-16 13:50:00,30.16,30.18,30.13,30.13,17052.0,30.16,30.18,30.13,30.13,17052.0
2020-12-16 14:00:00,30.12,30.19,30.02,30.08,72972.0,30.12,30.19,30.02,30.08,72972.0
2020-12-16 14:10:00,30.06,30.08,30.02,30.08,39364.0,30.06,30.08,30.02,30.08,39364.0
2020-12-16 14:20:00,30.08,30.14,30.07,30.1,27180.0,30.08,30.14,30.07,30.1,27180.0
2020-12-16 14:30:00,30.08,30.22,30.08,30.21,28480.0,30.08,30.22,30.08,30.21,28480.0
2020-12-16 14:40:00,30.22,30.25,30.18,30.25,39384.0,30.22,30.25,30.18,30.25,39384.0
2020-12-16 14:50:00,30.25,30.26,30.23,30.25,31840.0,30.25,30.26,30.23,30.25,31840.0
2020-12-16 15:00:00,30.25,30.25,30.21,30.21,43216.0,30.25,30.25,30.21,30.21,43216.0
2020-12-16 15:10:00,30.21,30.26,30.2,30.25,27292.0,30.21,30.26,30.2,30.25,27292.0
2020-12-16 15:20:00,30.25,30.28,30.24,30.27,38336.0,30.25,30.28,30.24,30.27,38336.0
2020-12-16 15:30:00,30.27,30.27,30.23,30.25,45208.0,30.27,30.27,30.23,30.25,45208.0
2020-12-16 15:40:00,30.25,30.27,30.18,30.24,86216.0,30.25,30.27,30.18,30.24,86216.0
2020-12-16 15:50:00,30.24,30.24,30.18,30.22,168364.0,30.24,30.24,30.18,30.22,168364.0
2020-12-17 09:30:00,30.36,30.38,30.24,30.31,42696.0,30.36,30.38,30.24,30.31,42696.0
2020-12-17 09:40:00,30.32,30.45,30.32,30.4,24628.0,30.32,30.45,30.32,30.4,24628.0
2020-12-17 09:50:00,30.46,30.46,30.34,30.39,12868.0,30.46,30.46,30.34,30.39,12868.0
2020-12-17 10:00:00,30.4,30.52,30.4,30.52,85244.0,30.4,30.52,30.4,30.52,85244.0
2020-12-17 10:10:00,30.48,30.53,30.43,30.46,33912.0,30.48,30.53,30.43,30.46,33912.0
2020-12-17 10:20:00,30.45,30.49,30.43,30.47,32736.0,30.45,30.49,30.43,30.47,32736.0
2020-12-17 10:30:00,30.46,30.46,30.36,30.36,32036.0,30.46,30.46,30.36,30.36,32036.0
2020-12-17 10:40:00,30.36,30.36,30.24,30.25,39800.0,30.36,30.36,30.24,30.25,39800.0
2020-12-17 10:50:00,30.25,30.3,30.22,30.25,27996.0,30.25,30.3,30.22,30.25,27996.0
2020-12-17 11:00:00,30.26,30.31,30.25,30.28,23168.0,30.26,30.31,30.25,30.28,23168.0
2020-12-17 11:10:00,30.28,30.41,30.28,30.39,32968.0,30.28,30.41,30.28,30.39,32968.0
2020-12-17 11:20:00,30.39,30.49,30.38,30.44,28292.0,30.39,30.49,30.38,30.44,28292.0
2020-12-17 11:30:00,30.45,30.49,30.41,30.41,28792.0,30.45,30.49,30.41,30.41,28792.0
2020-12-17 11:40:00,30.39,30.39,30.32,30.32,18448.0,30.39,30.39,30.32,30.32,18448.0
2020-12-17 11:50:00,30.32,30.33,30.26,30.33,35292.0,30.32,30.33,30.26,30.33,35292.0
2020-12-17 12:00:00,30.34,30.36,30.29,30.32,17604.0,30.34,30.36,30.29,30.32,17604.0
2020-12-17 12:10:00,30.31,30.35,30.29,30.33,23196.0,30.31,30.35,30.29,30.33,23196.0
2020-12-17 12:20:00,30.33,30.38,30.32,30.38,30020.0,30.33,30.38,30.32,30.38,30020.0
2020-12-17 12:30:00,30.38,30.39,30.37,30.39,13060.0,30.38,30.39,30.37,30.39,13060.0
2020-12-17 12:40:00,30.41,30.47,30.4,30.46,33620.0,30.41,30.47,30.4,30.46,33620.0
2020-12-17 12:50:00,30.46,30.46,30.39,30.42,84456.0,30.46,30.46,30.39,30.42,84456.0
2020-12-17 13:00:00,30.42,30.45,30.42,30.43,24012.0,30.42,30.45,30.42,30.43,24012.0
2020-12-17 13:10:00,30.43,30.45,30.35,30.39,34796.0,30.43,30.45,30.35,30.39,34796.0
2020-12-17 13:20:00,30.39,30.44,30.39,30.43,32936.0,30.39,30.44,30.39,30.43,32936.0
2020-12-17 13:30:00,30.43,30.46,30.42,30.43,27420.0,30.43,30.46,30.42,30.43,27420.0
2020-12-17 13:40:00,30.43,30.44,30.42,30.43,13872.0,30.43,30.44,30.42,30.43,13872.0
2020-12-17 13:50:00,30.43,30.48,30.43,30.48,16248.0,30.43,30.48,30.43,30.48,16248.0
2020-12-17 14:00:00,30.47,30.49,30.46,30.48,33192.0,30.47,30.49,30.46,30.48,33192.0
2020-12-17 14:10:00,30.47,30.48,30.43,30.44,33736.0,30.47,30.48,30.43,30.44,33736.0
2020-12-17 14:20:00,30.43,30.45,30.42,30.45,28480.0,30.43,30.45,30.42,30.45,28480.0
2020-12-17 14:30:00,30.45,30.47,30.44,30.47,46296.0,30.45,30.47,30.44,30.47,46296.0
2020-12-17 14:40:00,30.46,30.46,30.43,30.46,54584.0,30.46,30.46,30.43,30.46,54584.0
2020-12-17 14:50:00,30.47,30.48,30.43,30.43,69944.0,30.47,30.48,30.43,30.43,69944.0
2020-12-17 15:00:00,30.44,30.45,30.38,30.39,65524.0,30.44,30.45,30.38,30.39,65524.0
2020-12-17 15:10:00,30.4,30.43,30.38,30.43,53468.0,30.4,30.43,30.38,30.43,53468.0
2020-12-17 15:20:00,30.43,30.52,30.43,30.52,101756.0,30.43,30.52,30.43,30.52,101756.0
2020-12-17 15:30:00,30.51,30.52,30.47,30.51,57272.0,30.51,30.52,30.47,30.51,57272.0
2020-12-17 15:40:00,30.5,30.5,30.44,30.45,99956.0,30.5,30.5,30.44,30.45,99956.0
2020-12-17 15:50:00,30.46,30.49,30.4,30.42,264864.0,30.46,30.49,30.4,30.42,264864.0
2020-12-18 09:30:00,30.61,30.64,30.34,30.54,840048.0,30.61,30.64,30.34,30.54,840048.0
2020-12-18 09:40:00,30.57,30.61,30.48,30.52,16040.0,30.57,30.61,30.48,30.52,16040.0
2020-12-18 09:50:00,30.53,30.62,30.52,30.56,22560.0,30.53,30.62,30.52,30.56,22560.0
2020-12-18 10:00:00,30.57,30.6,30.47,30.56,34744.0,30.57,30.6,30.47,30.56,34744.0
2020-12-18 10:10:00,30.59,30.59,30.47,30.56,34840.0,30.59,30.59,30.47,30.56,34840.0
2020-12-18 10:20:00,30.53,30.53,30.45,30.49,58600.0,30.53,30.53,30.45,30.49,58600.0
2020-12-18 10:30:00,30.46,30.49,30.43,30.45,22728.0,30.46,30.49,30.43,30.45,22728.0
2020-12-18 10:40:00,30.45,30.46,30.37,30.39,24320.0,30.45,30.46,30.37,30.39,24320.0
2020-12-18 10:50:00,30.39,30.43,30.33,30.4,30900.0,30.39,30.43,30.33,30.4,30900.0
2020-12-18 11:00:00,30.36,30.44,30.36,30.4,18548.0,30.36,30.44,30.36,30.4,18548.0
2020-12-18 11:10:00,30.4,30.4,30.25,30.31,39084.0,30.4,30.4,30.25,30.31,39084.0
2020-12-18 11:20:00,30.31,30.36,30.27,30.36,20128.0,30.31,30.36,30.27,30.36,20128.0
2020-12-18 11:30:00,30.38,30.38,30.35,30.35,10432.0,30.38,30.38,30.35,30.35,10432.0
2020-12-18 11:40:00,30.35,30.38,30.32,30.33,31844.0,30.35,30.38,30.32,30.33,31844.0
2020-12-18 11:50:00,30.33,30.33,30.3,30.31,14832.0,30.33,30.33,30.3,30.31,14832.0
2020-12-18 12:00:00,30.31,30.36,30.28,30.34,35572.0,30.31,30.36,30.28,30.34,35572.0
2020-12-18 12:10:00,30.35,30.48,30.35,30.44,34420.0,30.35,30.48,30.35,30.44,34420.0
2020-12-18 12:20:00,30.45,30.5,30.45,30.49,27740.0,30.45,30.5,30.45,30.49,27740.0
2020-12-18 12:30:00,30.49,30.51,30.45,30.5,27792.0,30.49,30.51,30.45,30.5,27792.0
2020-12-18 12:40:00,30.5,30.52,30.45,30.46,33420.0,30.5,30.52,30.45,30.46,33420.0
2020-12-18 12:50:00,30.46,30.47,30.42,30.47,14064.0,30.46,30.47,30.42,30.47,14064.0
2020-12-18 13:00:00,30.45,30.5,30.45,30.47,31812.0,30.45,30.5,30.45,30.47,31812.0
2020-12-18 13:10:00,30.48,30.49,30.44,30.46,17436.0,30.48,30.49,30.44,30.46,17436.0
2020-12-18 13:20:00,30.45,30.45,30.41,30.42,29740.0,30.45,30.45,30.41,30.42,29740.0
2020-12-18 13:30:00,30.41,30.43,30.39,30.41,47552.0,30.41,30.43,30.39,30.41,47552.0
2020-12-18 13:40:00,30.42,30.43,30.39,30.39,32420.0,30.42,30.43,30.39,30.39,32420.0
2020-12-18 13:50:00,30.39,30.41,30.36,30.41,84216.0,30.39,30.41,30.36,30.41,84216.0
2020-12-18 14:00:00,30.4,30.41,30.33,30.35,19820.0,30.4,30.41,30.33,30.35,19820.0
2020-12-18 14:10:00,30.36,30.4,30.33,30.35,53844.0,30.36,30.4,30.33,30.35,53844.0
2020-12-18 14:20:00,30.36,30.36,30.28,30.3,70720.0,30.36,30.36,30.28,30.3,70720.0
2020-12-18 14:30:00,30.3,30.33,30.28,30.3,61640.0,30.3,30.33,30.28,30.3,61640.0
2020-12-18 14:40:00,30.3,30.31,30.23,30.29,41840.0,30.3,30.31,30.23,30.29,41840.0
2020-12-18 14:50:00,30.27,30.29,30.24,30.29,58876.0,30.27,30.29,30.24,30.29,58876.0
2020-12-18 15:00:00,30.29,30.3,30.22,30.23,37972.0,30.29,30.3,30.22,30.23,37972.0
2020-12-18 15:10:00,30.24,30.27,30.22,30.24,42292.0,30.24,30.27,30.22,30.24,42292.0
2020-12-18 15:20:00,30.26,30.26,30.18,30.22,37504.0,30.26,30.26,30.18,30.22,37504.0
2020-12-18 15:30:00,30.22,30.31,30.21,30.27,46712.0,30.22,30.31,30.21,30.27,46712.0
2020-12-18 15:40:00,30.27,30.36,30.25,30.32,42980.0,30.27,30.36,30.25,30.32,42980.0
2020-12-18 15:50:00,30.33,30.63,30.22,30.59,1118216.0,30.33,30.63,30.22,30.59,1118216.0
2020-12-21 09:30:00,30.14,30.36,30.02,30.26,98464.0,30.14,30.36,30.02,30.26,98464.0
2020-12-21 09:40:00,30.25,30.25,30.03,30.11,105592.0,30.25,30.25,30.03,30.11,105592.0
2020-12-21 09:50:00,30.1,30.2,30.08,30.16,29356.0,30.1,30.2,30.08,30.16,29356.0
2020-12-21 10:00:00,30.16,30.2,29.86,29.87,101952.0,30.16,30.2,29.86,29.87,101952.0
2020-12-21 10:10:00,29.89,29.89,29.66,29.67,47128.0,29.89,29.89,29.66,29.67,47128.0
2020-12-21 10:20:00,29.68,29.71,29.6,29.68,75164.0,29.68,29.71,29.6,29.68,75164.0
2020-12-21 10:30:00,29.65,29.7,29.61,29.65,36220.0,29.65,29.7,29.61,29.65,36220.0
2020-12-21 10:40:00,29.64,29.86,29.64,29.71,65868.0,29.64,29.86,29.64,29.71,65868.0
2020-12-21 10:50:00,29.72,29.92,29.7,29.92,46832.0,29.72,29.92,29.7,29.92,46832.0
2020-12-21 11:00:00,29.9,29.92,29.82,29.87,57692.0,29.9,29.92,29.82,29.87,57692.0
2020-12-21 11:10:00,29.87,29.93,29.84,29.93,48744.0,29.87,29.93,29.84,29.93,48744.0
2020-12-21 11:20:00,29.95,30.04,29.94,30.04,42268.0,29.95,30.04,29.94,30.04,42268.0
2020-12-21 11:30:00,30.04,30.14,30.04,30.11,29276.0,30.04,30.14,30.04,30.11,29276.0
2020-12-21 11:40:00,30.12,30.24,30.11,30.2,44904.0,30.12,30.24,30.11,30.2,44904.0
2020-12-21 11:50:00,30.18,30.24,30.16,30.22,18548.0,30.18,30.24,30.16,30.22,18548.0
2020-12-21 12:00:00,30.21,30.23,30.18,30.22,17568.0,30.21,30.23,30.18,30.22,17568.0
2020-12-21 12:10:00,30.24,30.25,30.16,30.22,56840.0,30.24,30.25,30.16,30.22,56840.0
2020-12-21 12:20:00,30.24,30.38,30.24,30.37,31952.0,30.24,30.38,30.24,30.37,31952.0
2020-12-21 12:30:00,30.39,30.4,30.33,30.37,16900.0,30.39,30.4,30.33,30.37,16900.0
2020-12-21 12:40:00,30.37,30.4,30.33,30.39,11712.0,30.37,30.4,30.33,30.39,11712.0
2020-12-21 12:50:00,30.37,30.45,30.37,30.43,26700.0,30.37,30.45,30.37,30.43,26700.0
2020-12-21 13:00:00,30.45,30.46,30.37,30.43,65340.0,30.45,30.46,30.37,30.43,65340.0
2020-12-21 13:10:00,30.41,30.45,30.39,30.39,11228.0,30.41,30.45,30.39,30.39,11228.0
2020-12-21 13:20:00,30.36,30.4,30.36,30.4,15520.0,30.36,30.4,30.36,30.4,15520.0
2020-12-21 13:30:00,30.4,30.47,30.4,30.43,16864.0,30.4,30.47,30.4,30.43,16864.0
2020-12-21 13:40:00,30.44,30.45,30.38,30.38,17512.0,30.44,30.45,30.38,30.38,17512.0
2020-12-21 13:50:00,30.4,30.48,30.39,30.41,40364.0,30.4,30.48,30.39,30.41,40364.0
2020-12-21 14:00:00,30.41,30.44,30.37,30.38,19236.0,30.41,30.44,30.37,30.38,19236.0
2020-12-21 14:10:00,30.39,30.44,30.39,30.4,14124.0,30.39,30.44,30.39,30.4,14124.0
2020-12-21 14:20:00,30.4,30.45,30.39,30.45,20880.0,30.4,30.45,30.39,30.45,20880.0
2020-12-21 14:30:00,30.45,30.52,30.43,30.51,37112.0,30.45,30.52,30.43,30.51,37112.0
2020-12-21 14:40:00,30.51,30.55,30.49,30.51,48516.0,30.51,30.55,30.49,30.51,48516.0
2020-12-21 14:50:00,30.52,30.53,30.46,30.48,31380.0,30.52,30.53,30.46,30.48,31380.0
2020-12-21 15:00:00,30.5,30.52,30.45,30.46,33312.0,30.5,30.52,30.45,30.46,33312.0
2020-12-21 15:10:00,30.47,30.51,30.46,30.48,34108.0,30.47,30.51,30.46,30.48,34108.0
2020-12-21 15:20:00,30.48,30.49,30.46,30.48,35908.0,30.48,30.49,30.46,30.48,35908.0
2020-12-21 15:30:00,30.47,30.49,30.38,30.46,66204.0,30.47,30.49,30.38,30.46,66204.0
2020-12-21 15:40:00,30.48,30.49,30.44,30.45,57220.0,30.48,30.49,30.44,30.45,57220.0
2020-12-21 15:50:00,30.45,30.58,30.38,30.57,322036.0,30.45,30.58,30.38,30.57,322036.0
2020-12-22 09:30:00,30.54,30.62,30.46,30.56,54796.0,30.54,30.62,30.46,30.56,54796.0
2020-12-22 09:40:00,30.61,30.61,30.49,30.58,20504.0,30.61,30.61,30.49,30.58,20504.0
2020-12-22 09:50:00,30.59,30.69,30.56,30.62,38232.0,30.59,30.69,30.56,30.62,38232.0
2020-12-22 10:00:00,30.61,30.71,30.57,30.67,34744.0,30.61,30.71,30.57,30.67,34744.0
2020-12-22 10:10:00,30.67,30.7,30.62,30.65,29792.0,30.67,30.7,30.62,30.65,29792.0
2020-12-22 10:20:00,30.66,30.66,30.58,30.61,34072.0,30.66,30.66,30.58,30.61,34072.0
2020-12-22 10:30:00,30.61,30.68,30.59,30.68,44624.0,30.61,30.68,30.59,30.68,44624.0
2020-12-22 10:40:00,30.65,30.73,30.6,30.6,114980.0,30.65,30.73,30.6,30.6,114980.0
2020-12-22 10:50:00,30.59,30.63,30.54,30.61,23620.0,30.59,30.63,30.54,30.61,23620.0
2020-12-22 11:00:00,30.63,30.63,30.6,30.62,59308.0,30.63,30.63,30.6,30.62,59308.0
2020-12-22 11:10:00,30.61,30.66,30.6,30.63,38104.0,30.61,30.66,30.6,30.63,38104.0
2020-12-22 11:20:00,30.63,30.63,30.44,30.45,28308.0,30.63,30.63,30.44,30.45,28308.0
2020-12-22 11:30:00,30.44,30.46,30.36,30.39,29692.0,30.44,30.46,30.36,30.39,29692.0
2020-12-22 11:40:00,30.39,30.42,30.26,30.39,47552.0,30.39,30.42,30.26,30.39,47552.0
2020-12-22 11:50:00,30.37,30.48,30.35,30.44,21196.0,30.37,30.48,30.35,30.44,21196.0
2020-12-22 12:00:00,30.48,30.5,30.44,30.5,38344.0,30.48,30.5,30.44,30.5,38344.0
2020-12-22 12:10:00,30.49,30.57,30.49,30.54,23288.0,30.49,30.57,30.49,30.54,23288.0
2020-12-22 12:20:00,30.55,30.56,30.5,30.5,22828.0,30.55,30.56,30.5,30.5,22828.0
2020-12-22 12:30:00,30.5,30.6,30.5,30.58,58224.0,30.5,30.6,30.5,30.58,58224.0
2020-12-22 12:40:00,30.58,30.6,30.57,30.57,13700.0,30.58,30.6,30.57,30.57,13700.0
2020-12-22 12:50:00,30.57,30.63,30.57,30.61,28444.0,30.57,30.63,30.57,30.61,28444.0
2020-12-22 13:00:00,30.64,30.65,30.62,30.63,37988.0,30.64,30.65,30.62,30.63,37988.0
2020-12-22 13:10:00,30.62,30.63,30.6,30.63,8944.0,30.62,30.63,30.6,30.63,8944.0
2020-12-22 13:20:00,30.63,30.66,30.61,30.65,28324.0,30.63,30.66,30.61,30.65,28324.0
2020-12-22 13:30:00,30.65,30.68,30.63,30.67,56068.0,30.65,30.68,30.63,30.67,56068.0
2020-12-22 13:40:00,30.66,30.66,30.6,30.61,25820.0,30.66,30.66,30.6,30.61,25820.0
2020-12-22 13:50:00,30.62,30.64,30.61,30.62,36016.0,30.62,30.64,30.61,30.62,36016.0
2020-12-22 14:00:00,30.63,30.65,30.6,30.61,20060.0,30.63,30.65,30.6,30.61,20060.0
2020-12-22 14:10:00,30.62,30.65,30.6,30.64,17484.0,30.62,30.65,30.6,30.64,17484.0
2020-12-22 14:20:00,30.64,30.64,30.62,30.63,27384.0,30.64,30.64,30.62,30.63,27384.0
2020-12-22 14:30:00,30.66,30.67,30.62,30.63,43660.0,30.66,30.67,30.62,30.63,43660.0
2020-12-22 14:40:00,30.62,30.63,30.61,30.62,40864.0,30.62,30.63,30.61,30.62,40864.0
2020-12-22 14:50:00,30.63,30.65,30.62,30.63,40596.0,30.63,30.65,30.62,30.63,40596.0
2020-12-22 15:00:00,30.63,30.67,30.63,30.64,30312.0,30.63,30.67,30.63,30.64,30312.0
2020-12-22 15:10:00,30.64,30.66,30.6,30.63,58368.0,30.64,30.66,30.6,30.63,58368.0
2020-12-22 15:20:00,30.63,30.65,30.6,30.61,36232.0,30.63,30.65,30.6,30.61,36232.0
2020-12-22 15:30:00,30.61,30.68,30.61,30.67,51512.0,30.61,30.68,30.61,30.67,51512.0
2020-12-22 15:40:00,30.67,30.73,30.67,30.71,52988.0,30.67,30.73,30.67,30.71,52988.0
2020-12-22 15:50:00,30.7,30.77,30.6,30.76,207776.0,30.7,30.77,30.6,30.76,207776.0
2020-12-23 09:30:00,30.84,30.99,30.81,30.93,54828.0,30.84,30.99,30.81,30.93,54828.0
2020-12-23 09:40:00,30.93,30.94,30.8,30.84,36940.0,30.93,30.94,30.8,30.84,36940.0
2020-12-23 09:50:00,30.84,30.9,30.81,30.9,23368.0,30.84,30.9,30.81,30.9,23368.0
2020-12-23 10:00:00,30.92,30.95,30.82,30.83,31440.0,30.92,30.95,30.82,30.83,31440.0
2020-12-23 10:10:00,30.83,30.84,30.79,30.8,56088.0,30.83,30.84,30.79,30.8,56088.0
2020-12-23 10:20:00,30.8,30.84,30.77,30.81,37756.0,30.8,30.84,30.77,30.81,37756.0
2020-12-23 10:30:00,30.82,30.88,30.82,30.86,18560.0,30.82,30.88,30.82,30.86,18560.0
2020-12-23 10:40:00,30.86,30.86,30.79,30.83,11772.0,30.86,30.86,30.79,30.83,11772.0
2020-12-23 10:50:00,30.83,30.88,30.81,30.87,28568.0,30.83,30.88,30.81,30.87,28568.0
2020-12-23 11:00:00,30.85,30.89,30.85,30.89,18892.0,30.85,30.89,30.85,30.89,18892.0
2020-12-23 11:10:00,30.88,30.92,30.86,30.92,27384.0,30.88,30.92,30.86,30.92,27384.0
2020-12-23 11:20:00,30.92,30.93,30.87,30.9,19020.0,30.92,30.93,30.87,30.9,19020.0
2020-12-23 11:30:00,30.91,30.92,30.89,30.92,10312.0,30.91,30.92,30.89,30.92,10312.0
2020-12-23 11:40:00,30.93,30.94,30.9,30.92,12676.0,30.93,30.94,30.9,30.92,12676.0
2020-12-23 11:50:00,30.92,30.96,30.92,30.96,18692.0,30.92,30.96,30.92,30.96,18692.0
2020-12-23 12:00:00,30.96,31.0,30.96,31.0,39280.0,30.96,31.0,30.96,31.0,39280.0
2020-12-23 12:10:00,31.01,31.02,31.0,31.0,75684.0,31.01,31.02,31.0,31.0,75684.0
2020-12-23 12:20:00,31.0,31.0,30.92,30.93,37100.0,31.0,31.0,30.92,30.93,37100.0
2020-12-23 12:30:00,30.93,30.96,30.93,30.93,23436.0,30.93,30.96,30.93,30.93,23436.0
2020-12-23 12:40:00,30.94,30.99,30.89,30.9,20340.0,30.94,30.99,30.89,30.9,20340.0
2020-12-23 12:50:00,30.89,30.91,30.89,30.91,16968.0,30.89,30.91,30.89,30.91,16968.0
2020-12-23 13:00:00,30.9,30.95,30.9,30.94,18088.0,30.9,30.95,30.9,30.94,18088.0
2020-12-23 13:10:00,30.94,30.95,30.91,30.93,8760.0,30.94,30.95,30.91,30.93,8760.0
2020-12-23 13:20:00,30.92,30.95,30.91,30.94,11648.0,30.92,30.95,30.91,30.94,11648.0
2020-12-23 13:30:00,30.93,30.97,30.92,30.97,30312.0,30.93,30.97,30.92,30.97,30312.0
2020-12-23 13:40:00,30.96,31.03,30.96,31.01,38092.0,30.96,31.03,30.96,31.01,38092.0
2020-12-23 13:50:00,31.0,31.0,30.97,30.98,26024.0,31.0,31.0,30.97,30.98,26024.0
2020-12-23 14:00:00,30.98,31.0,30.96,30.96,11600.0,30.98,31.0,30.96,30.96,11600.0
2020-12-23 14:10:00,30.95,30.97,30.94,30.97,17556.0,30.95,30.97,30.94,30.97,17556.0
2020-12-23 14:20:00,30.96,30.96,30.93,30.94,14700.0,30.96,30.96,30.93,30.94,14700.0
2020-12-23 14:30:00,30.94,30.98,30.94,30.97,24504.0,30.94,30.98,30.94,30.97,24504.0
2020-12-23 14:40:00,30.97,30.98,30.91,30.93,14532.0,30.97,30.98,30.91,30.93,14532.0
2020-12-23 14:50:00,30.91,30.92,30.9,30.91,13812.0,30.91,30.92,30.9,30.91,13812.0
2020-12-23 15:00:00,30.9,30.93,30.89,30.93,21856.0,30.9,30.93,30.89,30.93,21856.0
2020-12-23 15:10:00,30.93,30.95,30.93,30.93,23628.0,30.93,30.95,30.93,30.93,23628.0
2020-12-23 15:20:00,30.93,30.93,30.9,30.93,22180.0,30.93,30.93,30.9,30.93,22180.0
2020-12-23 15:30:00,30.93,30.94,30.92,30.93,50860.0,30.93,30.94,30.92,30.93,50860.0
2020-12-23 15:40:00,30.92,30.97,30.92,30.97,103224.0,30.92,30.97,30.92,30.97,103224.0
2020-12-23 15:50:00,30.95,30.96,30.84,30.86,399604.0,30.95,30.96,30.84,30.86,399604.0
2020-12-24 09:30:00,30.89,31.01,30.89,31.01,36096.0,30.89,31.01,30.89,31.01,36096.0
2020-12-24 09:40:00,31.0,31.01,30.92,30.96,16380.0,31.0,31.01,30.92,30.96,16380.0
2020-12-24 09:50:00,30.95,30.97,30.89,30.89,24544.0,30.95,30.97,30.89,30.89,24544.0
2020-12-24 10:00:00,30.88,30.89,30.82,30.84,35560.0,30.88,30.89,30.82,30.84,35560.0
2020-12-24 10:10:00,30.84,30.84,30.74,30.74,21800.0,30.84,30.84,30.74,30.74,21800.0
2020-12-24 10:20:00,30.75,30.85,30.71,30.8,43812.0,30.75,30.85,30.71,30.8,43812.0
2020-12-24 10:30:00,30.82,30.86,30.8,30.85,18204.0,30.82,30.86,30.8,30.85,18204.0
2020-12-24 10:40:00,30.85,30.85,30.71,30.77,61124.0,30.85,30.85,30.71,30.77,61124.0
2020-12-24 10:50:00,30.78,30.84,30.76,30.77,52716.0,30.78,30.84,30.76,30.77,52716.0
2020-12-24 11:00:00,30.79,30.83,30.76,30.8,51624.0,30.79,30.83,30.76,30.8,51624.0
2020-12-24 11:10:00,30.81,30.82,30.77,30.77,17328.0,30.81,30.82,30.77,30.77,17328.0
2020-12-24 11:20:00,30.78,30.79,30.72,30.73,32300.0,30.78,30.79,30.72,30.73,32300.0
2020-12-24 11:30:00,30.72,30.76,30.7,30.74,32376.0,30.72,30.76,30.7,30.74,32376.0
2020-12-24 11:40:00,30.72,30.75,30.7,30.72,31172.0,30.72,30.75,30.7,30.72,31172.0
2020-12-24 11:50:00,30.72,30.75,30.72,30.75,16992.0,30.72,30.75,30.72,30.75,16992.0
2020-12-24 12:00:00,30.74,30.76,30.68,30.73,45124.0,30.74,30.76,30.68,30.73,45124.0
2020-12-24 12:10:00,30.73,30.79,30.73,30.78,29400.0,30.73,30.79,30.73,30.78,29400.0
2020-12-24 12:20:00,30.79,30.88,30.79,30.88,42376.0,30.79,30.88,30.79,30.88,42376.0
2020-12-24 12:30:00,30.88,30.9,30.85,30.87,18660.0,30.88,30.9,30.85,30.87,18660.0
2020-12-24 12:40:00,30.87,30.89,30.85,30.89,21504.0,30.87,30.89,30.85,30.89,21504.0
2020-12-24 12:50:00,30.9,30.95,30.9,30.9,77964.0,30.9,30.95,30.9,30.9,77964.0
2020-12-28 09:30:00,31.25,31.34,31.11,31.21,106604.0,31.25,31.34,31.11,31.21,106604.0
2020-12-28 09:40:00,31.2,31.2,31.11,31.13,32224.0,31.2,31.2,31.11,31.13,32224.0
2020-12-28 09:50:00,31.12,31.19,31.07,31.18,39504.0,31.12,31.19,31.07,31.18,39504.0
2020-12-28 10:00:00,31.17,31.18,31.1,31.11,46360.0,31.17,31.18,31.1,31.11,46360.0
2020-12-28 10:10:00,31.14,31.2,31.11,31.17,43332.0,31.14,31.2,31.11,31.17,43332.0
2020-12-28 10:20:00,31.16,31.2,31.14,31.18,20220.0,31.16,31.2,31.14,31.18,20220.0
2020-12-28 10:30:00,31.19,31.25,31.17,31.21,66628.0,31.19,31.25,31.17,31.21,66628.0
2020-12-28 10:40:00,31.2,31.23,31.15,31.16,32592.0,31.2,31.23,31.15,31.16,32592.0
2020-12-28 10:50:00,31.19,31.23,31.15,31.22,20928.0,31.19,31.23,31.15,31.22,20928.0
2020-12-28 11:00:00,31.22,31.29,31.22,31.29,23456.0,31.22,31.29,31.22,31.29,23456.0
2020-12-28 11:10:00,31.28,31.29,31.21,31.24,20800.0,31.28,31.29,31.21,31.24,20800.0
2020-12-28 11:20:00,31.25,31.3,31.25,31.29,12660.0,31.25,31.3,31.25,31.29,12660.0
2020-12-28 11:30:00,31.28,31.38,31.27,31.38,41788.0,31.28,31.38,31.27,31.38,41788.0
2020-12-28 11:40:00,31.37,31.39,31.36,31.38,28292.0,31.37,31.39,31.36,31.38,28292.0
2020-12-28 11:50:00,31.36,31.38,31.28,31.28,20452.0,31.36,31.38,31.28,31.28,20452.0
2020-12-28 12:00:00,31.28,31.33,31.25,31.32,61224.0,31.28,31.33,31.25,31.32,61224.0
2020-12-28 12:10:00,31.32,31.34,31.29,31.32,50992.0,31.32,31.34,31.29,31.32,50992.0
2020-12-28 12:20:00,31.32,31.35,31.31,31.34,39640.0,31.32,31.35,31.31,31.34,39640.0
2020-12-28 12:30:00,31.36,31.42,31.36,31.39,335568.0,31.36,31.42,31.36,31.39,335568.0
2020-12-28 12:40:00,31.41,31.52,31.41,31.52,46572.0,31.41,31.52,31.41,31.52,46572.0
2020-12-28 12:50:00,31.51,31.64,31.5,31.63,54852.0,31.51,31.64,31.5,31.63,54852.0
2020-12-28 13:00:00,31.63,31.63,31.58,31.62,49556.0,31.63,31.63,31.58,31.62,49556.0
2020-12-28 13:10:00,31.6,31.69,31.6,31.65,44040.0,31.6,31.69,31.6,31.65,44040.0
2020-12-28 13:20:00,31.65,31.68,31.63,31.66,27932.0,31.65,31.68,31.63,31.66,27932.0
2020-12-28 13:30:00,31.65,31.74,31.65,31.74,36440.0,31.65,31.74,31.65,31.74,36440.0
2020-12-28 13:40:00,31.74,31.82,31.73,31.76,53296.0,31.74,31.82,31.73,31.76,53296.0
2020-12-28 13:50:00,31.75,31.8,31.75,31.77,28772.0,31.75,31.8,31.75,31.77,28772.0
2020-12-28 14:00:00,31.78,31.84,31.77,31.84,165020.0,31.78,31.84,31.77,31.84,165020.0
2020-12-28 14:10:00,31.85,31.9,31.8,31.81,80240.0,31.85,31.9,31.8,31.81,80240.0
2020-12-28 14:20:00,31.81,31.82,31.78,31.81,30840.0,31.81,31.82,31.78,31.81,30840.0
2020-12-28 14:30:00,31.82,31.88,31.81,31.84,49520.0,31.82,31.88,31.81,31.84,49520.0
2020-12-28 14:40:00,31.85,31.88,31.81,31.83,53388.0,31.85,31.88,31.81,31.83,53388.0
2020-12-28 14:50:00,31.83,31.84,31.77,31.82,69804.0,31.83,31.84,31.77,31.82,69804.0
2020-12-28 15:00:00,31.82,31.88,31.81,31.86,59748.0,31.82,31.88,31.81,31.86,59748.0
2020-12-28 15:10:00,31.86,31.88,31.81,31.87,53120.0,31.86,31.88,31.81,31.87,53120.0
2020-12-28 15:20:00,31.84,31.86,31.8,31.81,104512.0,31.84,31.86,31.8,31.81,104512.0
2020-12-28 15:30:00,31.81,31.88,31.74,31.74,125344.0,31.81,31.88,31.74,31.74,125344.0
2020-12-28 15:40:00,31.76,31.8,31.71,31.73,103812.0,31.76,31.8,31.71,31.73,103812.0
2020-12-28 15:50:00,31.73,31.76,31.68,31.68,284304.0,31.73,31.76,31.68,31.68,284304.0
2020-12-29 09:30:00,31.74,31.92,31.69,31.74,101076.0,31.74,31.92,31.69,31.74,101076.0
2020-12-29 09:40:00,31.72,31.75,31.6,31.67,53460.0,31.72,31.75,31.6,31.67,53460.0
2020-12-29 09:50:00,31.65,31.65,31.45,31.45,43784.0,31.65,31.65,31.45,31.45,43784.0
2020-12-29 10:00:00,31.49,31.55,31.34,31.36,66372.0,31.49,31.55,31.34,31.36,66372.0
2020-12-29 10:10:00,31.38,31.46,31.35,31.46,108512.0,31.38,31.46,31.35,31.46,108512.0
2020-12-29 10:20:00,31.45,31.58,31.43,31.55,39384.0,31.45,31.58,31.43,31.55,39384.0
2020-12-29 10:30:00,31.55,31.58,31.47,31.51,181432.0,31.55,31.58,31.47,31.51,181432.0
2020-12-29 10:40:00,31.49,31.58,31.46,31.46,35992.0,31.49,31.58,31.46,31.46,35992.0
2020-12-29 10:50:00,31.43,31.48,31.4,31.43,23552.0,31.43,31.48,31.4,31.43,23552.0
2020-12-29 11:00:00,31.45,31.49,31.42,31.44,23264.0,31.45,31.49,31.42,31.44,23264.0
2020-12-29 11:10:00,31.43,31.47,31.4,31.45,24512.0,31.43,31.47,31.4,31.45,24512.0
2020-12-29 11:20:00,31.46,31.55,31.44,31.52,25016.0,31.46,31.55,31.44,31.52,25016.0
2020-12-29 11:30:00,31.52,31.58,31.51,31.56,33564.0,31.52,31.58,31.51,31.56,33564.0
2020-12-29 11:40:00,31.56,31.56,31.48,31.48,24300.0,31.56,31.56,31.48,31.48,24300.0
2020-12-29 11:50:00,31.5,31.5,31.46,31.47,22964.0,31.5,31.5,31.46,31.47,22964.0
2020-12-29 12:00:00,31.48,31.54,31.43,31.52,35712.0,31.48,31.54,31.43,31.52,35712.0
2020-12-29 12:10:00,31.51,31.53,31.44,31.45,25844.0,31.51,31.53,31.44,31.45,25844.0
2020-12-29 12:20:00,31.43,31.45,31.42,31.44,30992.0,31.43,31.45,31.42,31.44,30992.0
2020-12-29 12:30:00,31.43,31.43,31.36,31.38,29548.0,31.43,31.43,31.36,31.38,29548.0
2020-12-29 12:40:00,31.37,31.44,31.35,31.38,55252.0,31.37,31.44,31.35,31.38,55252.0
2020-12-29 12:50:00,31.38,31.4,31.34,31.39,32644.0,31.38,31.4,31.34,31.39,32644.0
2020-12-29 13:00:00,31.4,31.4,31.37,31.4,57864.0,31.4,31.4,31.37,31.4,57864.0
2020-12-29 13:10:00,31.4,31.4,31.32,31.35,18080.0,31.4,31.4,31.32,31.35,18080.0
2020-12-29 13:20:00,31.35,31.39,31.34,31.36,19880.0,31.35,31.39,31.34,31.36,19880.0
2020-12-29 13:30:00,31.35,31.36,31.28,31.3,21864.0,31.35,31.36,31.28,31.3,21864.0
2020-12-29 13:40:00,31.3,31.32,31.25,31.32,20348.0,31.3,31.32,31.25,31.32,20348.0
2020-12-29 13:50:00,31.31,31.38,31.29,31.37,55884.0,31.31,31.38,31.29,31.37,55884.0
2020-12-29 14:00:00,31.36,31.38,31.3,31.3,31680.0,31.36,31.38,31.3,31.3,31680.0
2020-12-29 14:10:00,31.31,31.33,31.3,31.32,37168.0,31.31,31.33,31.3,31.32,37168.0
2020-12-29 14:20:00,31.32,31.34,31.29,31.29,17844.0,31.32,31.34,31.29,31.29,17844.0
2020-12-29 14:30:00,31.29,31.35,31.27,31.33,32916.0,31.29,31.35,31.27,31.33,32916.0
2020-12-29 14:40:00,31.33,31.42,31.32,31.42,36944.0,31.33,31.42,31.32,31.42,36944.0
2020-12-29 14:50:00,31.41,31.45,31.4,31.42,40252.0,31.41,31.45,31.4,31.42,40252.0
2020-12-29 15:00:00,31.42,31.45,31.39,31.41,32228.0,31.42,31.45,31.39,31.41,32228.0
2020-12-29 15:10:00,31.41,31.51,31.41,31.5,109572.0,31.41,31.51,31.41,31.5,109572.0
2020-12-29 15:20:00,31.5,31.53,31.48,31.53,79784.0,31.5,31.53,31.48,31.53,79784.0
2020-12-29 15:30:00,31.53,31.53,31.47,31.49,51048.0,31.53,31.53,31.47,31.49,51048.0
2020-12-29 15:40:00,31.5,31.52,31.45,31.49,109564.0,31.5,31.52,31.45,31.49,109564.0
2020-12-29 15:50:00,31.48,31.5,31.43,31.49,270584.0,31.48,31.5,31.43,31.49,270584.0
2020-12-30 09:30:00,31.5,31.84,31.48,31.82,51404.0,31.5,31.84,31.48,31.82,51404.0
2020-12-30 09:40:00,31.83,32.0,31.78,32.0,60896.0,31.83,32.0,31.78,32.0,60896.0
2020-12-30 09:50:00,31.98,31.98,31.89,31.93,55236.0,31.98,31.98,31.89,31.93,55236.0
2020-12-30 10:00:00,31.94,32.04,31.93,31.99,50552.0,31.94,32.04,31.93,31.99,50552.0
2020-12-30 10:10:00,31.95,31.99,31.91,31.98,57636.0,31.95,31.99,31.91,31.98,57636.0
2020-12-30 10:20:00,31.97,31.98,31.92,31.98,95484.0,31.97,31.98,31.92,31.98,95484.0
2020-12-30 10:30:00,31.99,32.01,31.94,31.94,22656.0,31.99,32.01,31.94,31.94,22656.0
2020-12-30 10:40:00,31.95,31.97,31.89,31.97,24068.0,31.95,31.97,31.89,31.97,24068.0
2020-12-30 10:50:00,31.98,32.02,31.98,32.0,24816.0,31.98,32.02,31.98,32.0,24816.0
2020-12-30 11:00:00,32.0,32.02,31.93,31.93,29600.0,32.0,32.02,31.93,31.93,29600.0
2020-12-30 11:10:00,31.91,31.92,31.86,31.88,17244.0,31.91,31.92,31.86,31.88,17244.0
2020-12-30 11:20:00,31.88,31.92,31.87,31.89,21600.0,31.88,31.92,31.87,31.89,21600.0
2020-12-30 11:30:00,31.89,31.91,31.88,31.91,16120.0,31.89,31.91,31.88,31.91,16120.0
2020-12-30 11:40:00,31.92,31.93,31.86,31.89,26836.0,31.92,31.93,31.86,31.89,26836.0
2020-12-30 11:50:00,31.89,31.97,31.89,31.96,20064.0,31.89,31.97,31.89,31.96,20064.0
2020-12-30 12:00:00,31.97,31.99,31.93,31.97,17828.0,31.97,31.99,31.93,31.97,17828.0
2020-12-30 12:10:00,31.95,31.98,31.93,31.95,43048.0,31.95,31.98,31.93,31.95,43048.0
2020-12-30 12:20:00,31.93,31.96,31.92,31.95,13812.0,31.93,31.96,31.92,31.95,13812.0
2020-12-30 12:30:00,31.94,32.0,31.92,32.0,34964.0,31.94,32.0,31.92,32.0,34964.0
2020-12-30 12:40:00,31.99,32.01,31.96,32.01,40004.0,31.99,32.01,31.96,32.01,40004.0
2020-12-30 12:50:00,32.01,32.01,31.96,32.0,29520.0,32.01,32.01,31.96,32.0,29520.0
2020-12-30 13:00:00,32.0,32.01,31.96,31.97,52508.0,32.0,32.01,31.96,31.97,52508.0
2020-12-30 13:10:00,31.96,32.01,31.94,32.0,85140.0,31.96,32.01,31.94,32.0,85140.0
2020-12-30 13:20:00,32.0,32.02,31.99,32.0,107352.0,32.0,32.02,31.99,32.0,107352.0
2020-12-30 13:30:00,32.0,32.01,31.98,32.0,61524.0,32.0,32.01,31.98,32.0,61524.0
2020-12-30 13:40:00,32.0,32.0,31.92,31.92,79664.0,32.0,32.0,31.92,31.92,79664.0
2020-12-30 13:50:00,31.91,31.92,31.84,31.86,25700.0,31.91,31.92,31.84,31.86,25700.0
2020-12-30 14:00:00,31.84,31.84,31.77,31.79,32340.0,31.84,31.84,31.77,31.79,32340.0
2020-12-30 14:10:00,31.78,31.79,31.71,31.73,64028.0,31.78,31.79,31.71,31.73,64028.0
2020-12-30 14:20:00,31.73,31.76,31.71,31.73,34424.0,31.73,31.76,31.71,31.73,34424.0
2020-12-30 14:30:00,31.72,31.75,31.72,31.75,29756.0,31.72,31.75,31.72,31.75,29756.0
2020-12-30 14:40:00,31.74,31.78,31.74,31.78,22620.0,31.74,31.78,31.74,31.78,22620.0
2020-12-30 14:50:00,31.79,31.79,31.75,31.75,27956.0,31.79,31.79,31.75,31.75,27956.0
2020-12-30 15:00:00,31.74,31.76,31.72,31.76,17276.0,31.74,31.76,31.72,31.76,17276.0
2020-12-30 15:10:00,31.75,31.8,31.75,31.75,26728.0,31.75,31.8,31.75,31.75,26728.0
2020-12-30 15:20:00,31.76,31.79,31.75,31.78,24640.0,31.76,31.79,31.75,31.78,24640.0
2020-12-30 15:30:00,31.78,31.79,31.76,31.77,25648.0,31.78,31.79,31.76,31.77,25648.0
2020-12-30 15:40:00,31.77,31.78,31.7,31.71,77212.0,31.77,31.78,31.7,31.71,77212.0
2020-12-30 15:50:00,31.72,31.75,31.63,31.63,410796.0,31.72,31.75,31.63,31.63,410796.0
2020-12-31 09:30:00,31.62,31.62,31.41,31.53,52280.0,31.62,31.62,31.41,31.53,52280.0
2020-12-31 09:40:00,31.49,31.56,31.48,31.52,30728.0,31.49,31.56,31.48,31.52,30728.0
2020-12-31 09:50:00,31.52,31.63,31.46,31.6,43104.0,31.52,31.63,31.46,31.6,43104.0
2020-12-31 10:00:00,31.61,31.7,31.55,31.68,53568.0,31.61,31.7,31.55,31.68,53568.0
2020-12-31 10:10:00,31.69,31.69,31.62,31.64,33592.0,31.69,31.69,31.62,31.64,33592.0
2020-12-31 10:20:00,31.64,31.64,31.54,31.59,15712.0,31.64,31.64,31.54,31.59,15712.0
2020-12-31 10:30:00,31.59,31.62,31.55,31.57,30164.0,31.59,31.62,31.55,31.57,30164.0
2020-12-31 10:40:00,31.58,31.61,31.57,31.58,8660.0,31.58,31.61,31.57,31.58,8660.0
2020-12-31 10:50:00,31.58,31.61,31.54,31.55,18344.0,31.58,31.61,31.54,31.55,18344.0
2020-12-31 11:00:00,31.57,31.6,31.56,31.57,17684.0,31.57,31.6,31.56,31.57,17684.0
2020-12-31 11:10:00,31.58,31.61,31.58,31.59,29272.0,31.58,31.61,31.58,31.59,29272.0
2020-12-31 11:20:00,31.59,31.6,31.57,31.57,15688.0,31.59,31.6,31.57,31.57,15688.0
2020-12-31 11:30:00,31.57,31.59,31.55,31.56,11000.0,31.57,31.59,31.55,31.56,11000.0
2020-12-31 11:40:00,31.57,31.6,31.56,31.59,17620.0,31.57,31.6,31.56,31.59,17620.0
2020-12-31 11:50:00,31.58,31.58,31.55,31.57,12540.0,31.58,31.58,31.55,31.57,12540.0
2020-12-31 12:00:00,31.61,31.64,31.58,31.62,21836.0,31.61,31.64,31.58,31.62,21836.0
2020-12-31 12:10:00,31.61,31.64,31.6,31.62,16096.0,31.61,31.64,31.6,31.62,16096.0
2020-12-31 12:20:00,31.63,31.68,31.62,31.67,12168.0,31.63,31.68,31.62,31.67,12168.0
2020-12-31 12:30:00,31.66,31.72,31.66,31.69,19776.0,31.66,31.72,31.66,31.69,19776.0
2020-12-31 12:40:00,31.69,31.74,31.67,31.68,20240.0,31.69,31.74,31.67,31.68,20240.0
2020-12-31 12:50:00,31.68,31.72,31.68,31.7,42168.0,31.68,31.72,31.68,31.7,42168.0
2020-12-31 13:00:00,31.7,31.74,31.7,31.74,12228.0,31.7,31.74,31.7,31.74,12228.0
2020-12-31 13:10:00,31.74,31.78,31.74,31.76,18544.0,31.74,31.78,31.74,31.76,18544.0
2020-12-31 13:20:00,31.75,31.75,31.71,31.71,14788.0,31.75,31.75,31.71,31.71,14788.0
2020-12-31 13:30:00,31.7,31.74,31.69,31.71,26636.0,31.7,31.74,31.69,31.71,26636.0
2020-12-31 13:40:00,31.71,31.73,31.69,31.7,21304.0,31.71,31.73,31.69,31.7,21304.0
2020-12-31 13:50:00,31.7,31.78,31.7,31.78,42812.0,31.7,31.78,31.7,31.78,42812.0
2020-12-31 14:00:00,31.78,31.79,31.74,31.78,22636.0,31.78,31.79,31.74,31.78,22636.0
2020-12-31 14:10:00,31.78,31.86,31.74,31.85,30648.0,31.78,31.86,31.74,31.85,30648.0
2020-12-31 14:20:00,31.85,31.85,31.8,31.84,18420.0,31.85,31.85,31.8,31.84,18420.0
2020-12-31 14:30:00,31.83,31.85,31.81,31.85,22276.0,31.83,31.85,31.81,31.85,22276.0
2020-12-31 14:40:00,31.85,31.86,31.84,31.85,18800.0,31.85,31.86,31.84,31.85,18800.0
2020-12-31 14:50:00,31.85,31.87,31.83,31.85,29356.0,31.85,31.87,31.83,31.85,29356.0
2020-12-31 15:00:00,31.86,31.89,31.84,31.85,36208.0,31.86,31.89,31.84,31.85,36208.0
2020-12-31 15:10:00,31.84,31.89,31.84,31.88,26600.0,31.84,31.89,31.84,31.88,26600.0
2020-12-31 15:20:00,31.87,31.9,31.84,31.85,38484.0,31.87,31.9,31.84,31.85,38484.0
2020-12-31 15:30:00,31.82,31.87,31.81,31.84,49492.0,31.82,31.87,31.81,31.84,49492.0
2020-12-31 15:40:00,31.84,31.85,31.81,31.83,79928.0,31.84,31.85,31.81,31.83,79928.0
2020-12-31 15:50:00,31.82,31.86,31.79,31.84,205908.0,31.82,31.86,31.79,31.84,205908.0
2021-01-04 09:30:00,31.96,32.08,31.68,31.72,188008.0,31.96,32.08,31.68,31.72,188008.0
2021-01-04 09:40:00,31.74,31.75,31.5,31.5,62964.0,31.74,31.75,31.5,31.5,62964.0
2021-01-04 09:50:00,31.46,31.54,31.32,31.32,53628.0,31.46,31.54,31.32,31.32,53628.0
2021-01-04 10:00:00,31.35,31.35,31.17,31.18,74008.0,31.35,31.35,31.17,31.18,74008.0
2021-01-04 10:10:00,31.2,31.25,31.08,31.18,69112.0,31.2,31.25,31.08,31.18,69112.0
2021-01-04 10:20:00,31.13,31.18,31.09,31.13,86592.0,31.13,31.18,31.09,31.13,86592.0
2021-01-04 10:30:00,31.13,31.16,30.97,31.02,82504.0,31.13,31.16,30.97,31.02,82504.0
2021-01-04 10:40:00,31.01,31.02,30.85,30.86,71464.0,31.01,31.02,30.85,30.86,71464.0
2021-01-04 10:50:00,30.86,30.91,30.62,30.68,115652.0,30.86,30.91,30.62,30.68,115652.0
2021-01-04 11:00:00,30.68,30.7,30.49,30.52,113968.0,30.68,30.7,30.49,30.52,113968.0
2021-01-04 11:10:00,30.53,30.62,30.49,30.6,55760.0,30.53,30.62,30.49,30.6,55760.0
2021-01-04 11:20:00,30.62,30.68,30.55,30.67,86992.0,30.62,30.68,30.55,30.67,86992.0
2021-01-04 11:30:00,30.61,30.7,30.57,30.68,61492.0,30.61,30.7,30.57,30.68,61492.0
2021-01-04 11:40:00,30.66,30.84,30.63,30.74,114268.0,30.66,30.84,30.63,30.74,114268.0
2021-01-04 11:50:00,30.71,30.73,30.49,30.5,42372.0,30.71,30.73,30.49,30.5,42372.0
2021-01-04 12:00:00,30.51,30.52,30.29,30.3,65120.0,30.51,30.52,30.29,30.3,65120.0
2021-01-04 12:10:00,30.31,30.33,30.2,30.31,52620.0,30.31,30.33,30.2,30.31,52620.0
2021-01-04 12:20:00,30.31,30.51,30.28,30.51,73252.0,30.31,30.51,30.28,30.51,73252.0
2021-01-04 12:30:00,30.47,30.47,30.3,30.31,28092.0,30.47,30.47,30.3,30.31,28092.0
2021-01-04 12:40:00,30.28,30.29,30.25,30.25,18988.0,30.28,30.29,30.25,30.25,18988.0
2021-01-04 12:50:00,30.24,30.38,30.23,30.36,26852.0,30.24,30.38,30.23,30.36,26852.0
2021-01-04 13:00:00,30.35,30.44,30.34,30.43,14924.0,30.35,30.44,30.34,30.43,14924.0
2021-01-04 13:10:00,30.44,30.52,30.42,30.48,82816.0,30.44,30.52,30.42,30.48,82816.0
2021-01-04 13:20:00,30.5,30.59,30.48,30.56,31220.0,30.5,30.59,30.48,30.56,31220.0
2021-01-04 13:30:00,30.53,30.53,30.47,30.49,28748.0,30.53,30.53,30.47,30.49,28748.0
2021-01-04 13:40:00,30.5,30.58,30.49,30.52,36824.0,30.5,30.58,30.49,30.52,36824.0
2021-01-04 13:50:00,30.54,30.64,30.54,30.63,45004.0,30.54,30.64,30.54,30.63,45004.0
2021-01-04 14:00:00,30.63,30.65,30.53,30.54,171080.0,30.63,30.65,30.53,30.54,171080.0
2021-01-04 14:10:00,30.54,30.57,30.48,30.49,32836.0,30.54,30.57,30.48,30.49,32836.0
2021-01-04 14:20:00,30.48,30.49,30.4,30.41,53660.0,30.48,30.49,30.4,30.41,53660.0
2021-01-04 14:30:00,30.37,30.39,30.23,30.25,76144.0,30.37,30.39,30.23,30.25,76144.0
2021-01-04 14:40:00,30.25,30.27,30.08,30.08,75972.0,30.25,30.27,30.08,30.08,75972.0
2021-01-04 14:50:00,30.06,30.18,30.04,30.14,74744.0,30.06,30.18,30.04,30.14,74744.0
2021-01-04 15:00:00,30.1,30.18,30.08,30.14,54636.0,30.1,30.18,30.08,30.14,54636.0
2021-01-04 15:10:00,30.14,30.16,30.11,30.13,35164.0,30.14,30.16,30.11,30.13,35164.0
2021-01-04 15:20:00,30.13,30.16,30.1,30.14,41432.0,30.13,30.16,30.1,30.14,41432.0
2021-01-04 15:30:00,30.13,30.25,30.09,30.24,57056.0,30.13,30.25,30.09,30.24,57056.0
2021-01-04 15:40:00,30.27,30.35,30.24,30.34,127608.0,30.27,30.35,30.24,30.34,127608.0
2021-01-04 15:50:00,30.36,30.4,30.14,30.16,532060.0,30.36,30.4,30.14,30.16,532060.0
2021-01-05 09:30:00,30.08,30.21,30.04,30.18,94280.0,30.08,30.21,30.04,30.18,94280.0
2021-01-05 09:40:00,30.22,30.39,30.18,30.18,127560.0,30.22,30.39,30.18,30.18,127560.0
2021-01-05 09:50:00,30.22,30.25,29.85,29.91,155288.0,30.22,30.25,29.85,29.91,155288.0
2021-01-05 10:00:00,29.97,30.16,29.93,30.07,96360.0,29.97,30.16,29.93,30.07,96360.0
2021-01-05 10:10:00,30.07,30.11,29.93,29.93,90512.0,30.07,30.11,29.93,29.93,90512.0
2021-01-05 10:20:00,29.95,30.02,29.95,29.99,44824.0,29.95,30.02,29.95,29.99,44824.0
2021-01-05 10:30:00,29.97,29.97,29.81,29.81,61472.0,29.97,29.97,29.81,29.81,61472.0
2021-01-05 10:40:00,29.81,30.04,29.72,29.98,206840.0,29.81,30.04,29.72,29.98,206840.0
2021-01-05 10:50:00,29.98,30.01,29.94,29.96,40096.0,29.98,30.01,29.94,29.96,40096.0
2021-01-05 11:00:00,29.96,29.98,29.9,29.93,30072.0,29.96,29.98,29.9,29.93,30072.0
2021-01-05 11:10:00,29.93,29.99,29.91,29.93,34216.0,29.93,29.99,29.91,29.93,34216.0
2021-01-05 11:20:00,29.91,30.02,29.9,30.0,42904.0,29.91,30.02,29.9,30.0,42904.0
2021-01-05 11:30:00,30.0,30.05,29.99,30.02,38668.0,30.0,30.05,29.99,30.02,38668.0
2021-01-05 11:40:00,30.03,30.1,29.99,30.02,38628.0,30.03,30.1,29.99,30.02,38628.0
2021-01-05 11:50:00,30.03,30.04,29.9,29.92,41168.0,30.03,30.04,29.9,29.92,41168.0
2021-01-05 12:00:00,29.93,30.03,29.89,30.03,64084.0,29.93,30.03,29.89,30.03,64084.0
2021-01-05 12:10:00,30.02,30.02,29.91,29.91,62268.0,30.02,30.02,29.91,29.91,62268.0
2021-01-05 12:20:00,29.91,29.93,29.84,29.85,72984.0,29.91,29.93,29.84,29.85,72984.0
2021-01-05 12:30:00,29.84,29.89,29.82,29.88,34036.0,29.84,29.89,29.82,29.88,34036.0
2021-01-05 12:40:00,29.9,29.9,29.81,29.82,44632.0,29.9,29.9,29.81,29.82,44632.0
2021-01-05 12:50:00,29.82,29.85,29.81,29.84,61264.0,29.82,29.85,29.81,29.84,61264.0
2021-01-05 13:00:00,29.84,29.84,29.81,29.81,41188.0,29.84,29.84,29.81,29.81,41188.0
2021-01-05 13:10:00,29.81,29.83,29.81,29.82,43376.0,29.81,29.83,29.81,29.82,43376.0
2021-01-05 13:20:00,29.82,29.82,29.74,29.74,39472.0,29.82,29.82,29.74,29.74,39472.0
2021-01-05 13:30:00,29.75,29.75,29.65,29.65,62604.0,29.75,29.75,29.65,29.65,62604.0
2021-01-05 13:40:00,29.65,29.69,29.61,29.67,89876.0,29.65,29.69,29.61,29.67,89876.0
2021-01-05 13:50:00,29.67,29.7,29.66,29.67,49044.0,29.67,29.7,29.66,29.67,49044.0
2021-01-05 14:00:00,29.68,29.83,29.67,29.83,170584.0,29.68,29.83,29.67,29.83,170584.0
2021-01-05 14:10:00,29.82,29.86,29.79,29.81,98836.0,29.82,29.86,29.79,29.81,98836.0
2021-01-05 14:20:00,29.82,29.88,29.79,29.88,69744.0,29.82,29.88,29.79,29.88,69744.0
2021-01-05 14:30:00,29.88,29.91,29.81,29.84,89452.0,29.88,29.91,29.81,29.84,89452.0
2021-01-05 14:40:00,29.83,30.0,29.82,29.95,54044.0,29.83,30.0,29.82,29.95,54044.0
2021-01-05 14:50:00,29.95,29.95,29.9,29.91,22528.0,29.95,29.95,29.9,29.91,22528.0
2021-01-05 15:00:00,29.91,29.95,29.91,29.93,45836.0,29.91,29.95,29.91,29.93,45836.0
2021-01-05 15:10:00,29.94,29.95,29.88,29.9,79160.0,29.94,29.95,29.88,29.9,79160.0
2021-01-05 15:20:00,29.9,29.96,29.86,29.96,106760.0,29.9,29.96,29.86,29.96,106760.0
2021-01-05 15:30:00,29.95,30.03,29.93,30.0,109288.0,29.95,30.03,29.93,30.0,109288.0
2021-01-05 15:40:00,29.99,30.1,29.99,30.1,82120.0,29.99,30.1,29.99,30.1,82120.0
2021-01-05 15:50:00,30.11,30.13,29.99,30.04,326236.0,30.11,30.13,29.99,30.04,326236.0
2021-01-06 09:30:00,29.48,29.94,29.48,29.88,161636.0,29.48,29.94,29.48,29.88,161636.0
2021-01-06 09:40:00,29.85,29.88,29.75,29.85,95308.0,29.85,29.88,29.75,29.85,95308.0
2021-01-06 09:50:00,29.85,29.91,29.83,29.88,38492.0,29.85,29.91,29.83,29.88,38492.0
2021-01-06 10:00:00,29.9,29.95,29.86,29.93,46496.0,29.9,29.95,29.86,29.93,46496.0
2021-01-06 10:10:00,29.93,29.96,29.88,29.94,54716.0,29.93,29.96,29.88,29.94,54716.0
2021-01-06 10:20:00,29.95,29.97,29.89,29.95,51976.0,29.95,29.97,29.89,29.95,51976.0
2021-01-06 10:30:00,29.95,30.07,29.95,30.0,29524.0,29.95,30.07,29.95,30.0,29524.0
2021-01-06 10:40:00,30.0,30.1,30.0,30.07,307472.0,30.0,30.1,30.0,30.07,307472.0
2021-01-06 10:50:00,30.08,30.08,30.02,30.03,37704.0,30.08,30.08,30.02,30.03,37704.0
2021-01-06 11:00:00,30.03,30.04,30.0,30.03,35360.0,30.03,30.04,30.0,30.03,35360.0
2021-01-06 11:10:00,30.04,30.08,30.02,30.06,53176.0,30.04,30.08,30.02,30.06,53176.0
2021-01-06 11:20:00,30.06,30.06,29.99,30.0,103448.0,30.06,30.06,29.99,30.0,103448.0
2021-01-06 11:30:00,29.99,30.03,29.97,29.99,40384.0,29.99,30.03,29.97,29.99,40384.0
2021-01-06 11:40:00,29.99,30.01,29.96,29.99,34660.0,29.99,30.01,29.96,29.99,34660.0
2021-01-06 11:50:00,29.99,30.0,29.95,29.97,141432.0,29.99,30.0,29.95,29.97,141432.0
2021-01-06 12:00:00,29.97,30.04,29.97,29.97,70852.0,29.97,30.04,29.97,29.97,70852.0
2021-01-06 12:10:00,29.98,29.98,29.93,29.93,20008.0,29.98,29.98,29.93,29.93,20008.0
2021-01-06 12:20:00,29.93,29.95,29.86,29.93,40208.0,29.93,29.95,29.86,29.93,40208.0
2021-01-06 12:30:00,29.95,29.96,29.9,29.94,22912.0,29.95,29.96,29.9,29.94,22912.0
2021-01-06 12:40:00,29.93,29.96,29.9,29.93,37140.0,29.93,29.96,29.9,29.93,37140.0
2021-01-06 12:50:00,29.93,29.95,29.9,29.91,30592.0,29.93,29.95,29.9,29.91,30592.0
2021-01-06 13:00:00,29.93,29.95,29.88,29.89,46828.0,29.93,29.95,29.88,29.89,46828.0
2021-01-06 13:10:00,29.89,29.91,29.86,29.87,63184.0,29.89,29.91,29.86,29.87,63184.0
2021-01-06 13:20:00,29.87,29.89,29.87,29.89,29808.0,29.87,29.89,29.87,29.89,29808.0
2021-01-06 13:30:00,29.89,29.96,29.89,29.96,36416.0,29.89,29.96,29.89,29.96,36416.0
2021-01-06 13:40:00,29.97,29.98,29.95,29.96,216360.0,29.97,29.98,29.95,29.96,216360.0
2021-01-06 13:50:00,29.96,29.97,29.95,29.96,49336.0,29.96,29.97,29.95,29.96,49336.0
2021-01-06 14:00:00,29.97,29.99,29.96,29.97,41360.0,29.97,29.99,29.96,29.97,41360.0
2021-01-06 14:10:00,29.96,29.98,29.83,29.85,56988.0,29.96,29.98,29.83,29.85,56988.0
2021-01-06 14:20:00,29.84,29.88,29.73,29.76,79092.0,29.84,29.88,29.73,29.76,79092.0
2021-01-06 14:30:00,29.74,29.83,29.67,29.72,110916.0,29.74,29.83,29.67,29.72,110916.0
2021-01-06 14:40:00,29.71,29.74,29.44,29.45,215268.0,29.71,29.74,29.44,29.45,215268.0
2021-01-06 14:50:00,29.45,29.6,29.35,29.5,245248.0,29.45,29.6,29.35,29.5,245248.0
2021-01-06 15:00:00,29.51,29.56,29.38,29.48,189936.0,29.51,29.56,29.38,29.48,189936.0
2021-01-06 15:10:00,29.48,29.58,29.48,29.51,125484.0,29.48,29.58,29.48,29.51,125484.0
2021-01-06 15:20:00,29.51,29.52,29.36,29.48,162732.0,29.51,29.52,29.36,29.48,162732.0
2021-01-06 15:30:00,29.48,29.52,29.35,29.36,174124.0,29.48,29.52,29.35,29.36,174124.0
2021-01-06 15:40:00,29.35,29.48,29.35,29.43,290388.0,29.35,29.48,29.35,29.43,290388.0
2021-01-06 15:50:00,29.41,29.46,29.32,29.44,580376.0,29.41,29.46,29.32,29.44,580376.0
2021-01-07 09:30:00,29.45,29.8,29.45,29.75,177384.0,29.45,29.8,29.45,29.75,177384.0
2021-01-07 09:40:00,29.76,29.76,29.6,29.64,143852.0,29.76,29.76,29.6,29.64,143852.0
2021-01-07 09:50:00,29.62,29.85,29.62,29.83,101052.0,29.62,29.85,29.62,29.83,101052.0
2021-01-07 10:00:00,29.83,29.93,29.82,29.93,125912.0,29.83,29.93,29.82,29.93,125912.0
2021-01-07 10:10:00,29.93,29.98,29.87,29.89,104672.0,29.93,29.98,29.87,29.89,104672.0
2021-01-07 10:20:00,29.88,29.93,29.79,29.8,44524.0,29.88,29.93,29.79,29.8,44524.0
2021-01-07 10:30:00,29.81,29.81,29.74,29.75,32092.0,29.81,29.81,29.74,29.75,32092.0
2021-01-07 10:40:00,29.71,29.8,29.68,29.78,75996.0,29.71,29.8,29.68,29.78,75996.0
2021-01-07 10:50:00,29.79,29.79,29.71,29.73,29580.0,29.79,29.79,29.71,29.73,29580.0
2021-01-07 11:00:00,29.75,29.77,29.73,29.75,38964.0,29.75,29.77,29.73,29.75,38964.0
2021-01-07 11:10:00,29.75,29.77,29.72,29.77,23776.0,29.75,29.77,29.72,29.77,23776.0
2021-01-07 11:20:00,29.78,29.89,29.76,29.78,48640.0,29.78,29.89,29.76,29.78,48640.0
2021-01-07 11:30:00,29.8,29.84,29.77,29.83,25860.0,29.8,29.84,29.77,29.83,25860.0
2021-01-07 11:40:00,29.81,29.83,29.79,29.81,47784.0,29.81,29.83,29.79,29.81,47784.0
2021-01-07 11:50:00,29.81,29.81,29.75,29.78,48480.0,29.81,29.81,29.75,29.78,48480.0
2021-01-07 12:00:00,29.78,29.8,29.76,29.78,40948.0,29.78,29.8,29.76,29.78,40948.0
2021-01-07 12:10:00,29.78,29.78,29.74,29.76,19120.0,29.78,29.78,29.74,29.76,19120.0
2021-01-07 12:20:00,29.77,29.78,29.75,29.77,16244.0,29.77,29.78,29.75,29.77,16244.0
2021-01-07 12:30:00,29.77,29.81,29.74,29.76,38100.0,29.77,29.81,29.74,29.76,38100.0
2021-01-07 12:40:00,29.75,29.86,29.75,29.85,43524.0,29.75,29.86,29.75,29.85,43524.0
2021-01-07 12:50:00,29.85,29.87,29.81,29.83,43168.0,29.85,29.87,29.81,29.83,43168.0
2021-01-07 13:00:00,29.83,29.89,29.83,29.85,21728.0,29.83,29.89,29.83,29.85,21728.0
2021-01-07 13:10:00,29.85,29.92,29.83,29.91,27376.0,29.85,29.92,29.83,29.91,27376.0
2021-01-07 13:20:00,29.93,29.96,29.91,29.95,32396.0,29.93,29.96,29.91,29.95,32396.0
2021-01-07 13:30:00,29.95,30.03,29.95,30.03,35132.0,29.95,30.03,29.95,30.03,35132.0
2021-01-07 13:40:00,30.02,30.1,30.02,30.06,51280.0,30.02,30.1,30.02,30.06,51280.0
2021-01-07 13:50:00,30.07,30.2,30.07,30.2,66580.0,30.07,30.2,30.07,30.2,66580.0
2021-01-07 14:00:00,30.19,30.28,30.15,30.27,112200.0,30.19,30.28,30.15,30.27,112200.0
2021-01-07 14:10:00,30.26,30.29,30.23,30.27,78240.0,30.26,30.29,30.23,30.27,78240.0
2021-01-07 14:20:00,30.26,30.27,30.21,30.21,123508.0,30.26,30.27,30.21,30.21,123508.0
2021-01-07 14:30:00,30.2,30.22,30.15,30.15,42572.0,30.2,30.22,30.15,30.15,42572.0
2021-01-07 14:40:00,30.14,30.14,30.0,30.0,39232.0,30.14,30.14,30.0,30.0,39232.0
2021-01-07 14:50:00,30.0,30.06,30.0,30.06,62068.0,30.0,30.06,30.0,30.06,62068.0
2021-01-07 15:00:00,30.05,30.07,30.04,30.05,70016.0,30.05,30.07,30.04,30.05,70016.0
2021-01-07 15:10:00,30.07,30.13,30.02,30.12,37860.0,30.07,30.13,30.02,30.12,37860.0
2021-01-07 15:20:00,30.13,30.22,30.13,30.15,76556.0,30.13,30.22,30.13,30.15,76556.0
2021-01-07 15:30:00,30.15,30.15,30.05,30.11,70092.0,30.15,30.15,30.05,30.11,70092.0
2021-01-07 15:40:00,30.1,30.13,30.07,30.11,144024.0,30.1,30.13,30.07,30.11,144024.0
2021-01-07 15:50:00,30.12,30.28,30.11,30.22,611104.0,30.12,30.28,30.11,30.22,611104.0
2021-01-08 09:30:00,30.17,30.44,30.11,30.4,88884.0,30.17,30.44,30.11,30.4,88884.0
2021-01-08 09:40:00,30.42,30.59,30.36,30.57,50356.0,30.42,30.59,30.36,30.57,50356.0
2021-01-08 09:50:00,30.6,30.71,30.59,30.66,36756.0,30.6,30.71,30.59,30.66,36756.0
2021-01-08 10:00:00,30.67,30.95,30.67,30.93,51004.0,30.67,30.95,30.67,30.93,51004.0
2021-01-08 10:10:00,30.92,31.0,30.88,31.0,63156.0,30.92,31.0,30.88,31.0,63156.0
2021-01-08 10:20:00,30.99,30.99,30.68,30.72,62080.0,30.99,30.99,30.68,30.72,62080.0
2021-01-08 10:30:00,30.73,30.91,30.73,30.91,37444.0,30.73,30.91,30.73,30.91,37444.0
2021-01-08 10:40:00,30.93,30.96,30.84,30.89,38132.0,30.93,30.96,30.84,30.89,38132.0
2021-01-08 10:50:00,30.88,30.93,30.86,30.86,39776.0,30.88,30.93,30.86,30.86,39776.0
2021-01-08 11:00:00,30.87,30.92,30.81,30.89,39876.0,30.87,30.92,30.81,30.89,39876.0
2021-01-08 11:10:00,30.88,30.9,30.83,30.84,38772.0,30.88,30.9,30.83,30.84,38772.0
2021-01-08 11:20:00,30.85,30.89,30.78,30.86,27700.0,30.85,30.89,30.78,30.86,27700.0
2021-01-08 11:30:00,30.86,30.9,30.85,30.89,29092.0,30.86,30.9,30.85,30.89,29092.0
2021-01-08 11:40:00,30.86,30.9,30.84,30.86,25812.0,30.86,30.9,30.84,30.86,25812.0
2021-01-08 11:50:00,30.85,30.86,30.78,30.86,34944.0,30.85,30.86,30.78,30.86,34944.0
2021-01-08 12:00:00,30.88,30.89,30.79,30.89,32756.0,30.88,30.89,30.79,30.89,32756.0
2021-01-08 12:10:00,30.89,30.95,30.87,30.93,12456.0,30.89,30.95,30.87,30.93,12456.0
2021-01-08 12:20:00,30.92,30.92,30.84,30.86,25688.0,30.92,30.92,30.84,30.86,25688.0
2021-01-08 12:30:00,30.85,30.89,30.84,30.88,46180.0,30.85,30.89,30.84,30.88,46180.0
2021-01-08 12:40:00,30.88,30.92,30.85,30.88,62192.0,30.88,30.92,30.85,30.88,62192.0
2021-01-08 12:50:00,30.86,30.9,30.83,30.87,23348.0,30.86,30.9,30.83,30.87,23348.0
2021-01-08 13:00:00,30.88,30.9,30.85,30.86,26536.0,30.88,30.9,30.85,30.86,26536.0
2021-01-08 13:10:00,30.9,30.91,30.79,30.8,31548.0,30.9,30.91,30.79,30.8,31548.0
2021-01-08 13:20:00,30.79,30.81,30.7,30.79,90300.0,30.79,30.81,30.7,30.79,90300.0
2021-01-08 13:30:00,30.8,30.81,30.64,30.67,42176.0,30.8,30.81,30.64,30.67,42176.0
2021-01-08 13:40:00,30.66,30.66,30.55,30.64,44848.0,30.66,30.66,30.55,30.64,44848.0
2021-01-08 13:50:00,30.64,30.67,30.57,30.57,34904.0,30.64,30.67,30.57,30.57,34904.0
2021-01-08 14:00:00,30.58,30.61,30.56,30.58,19948.0,30.58,30.61,30.56,30.58,19948.0
2021-01-08 14:10:00,30.6,30.64,30.56,30.57,23700.0,30.6,30.64,30.56,30.57,23700.0
2021-01-08 14:20:00,30.57,30.64,30.57,30.61,27800.0,30.57,30.64,30.57,30.61,27800.0
2021-01-08 14:30:00,30.63,30.63,30.55,30.55,26692.0,30.63,30.63,30.55,30.55,26692.0
2021-01-08 14:40:00,30.57,30.57,30.46,30.5,23876.0,30.57,30.57,30.46,30.5,23876.0
2021-01-08 14:50:00,30.51,30.57,30.5,30.54,21832.0,30.51,30.57,30.5,30.54,21832.0
2021-01-08 15:00:00,30.53,30.61,30.51,30.6,24216.0,30.53,30.61,30.51,30.6,24216.0
2021-01-08 15:10:00,30.6,30.6,30.54,30.55,35700.0,30.6,30.6,30.54,30.55,35700.0
2021-01-08 15:20:00,30.54,30.54,30.49,30.5,49236.0,30.54,30.54,30.49,30.5,49236.0
2021-01-08 15:30:00,30.5,30.53,30.48,30.52,41248.0,30.5,30.53,30.48,30.52,41248.0
2021-01-08 15:40:00,30.52,30.55,30.49,30.53,103060.0,30.52,30.55,30.49,30.53,103060.0
2021-01-08 15:50:00,30.53,30.56,30.49,30.55,259628.0,30.53,30.56,30.49,30.55,259628.0
2021-01-11 09:30:00,30.52,30.54,30.23,30.3,59016.0,30.52,30.54,30.23,30.3,59016.0
2021-01-11 09:40:00,30.29,30.32,30.11,30.11,21420.0,30.29,30.32,30.11,30.11,21420.0
2021-01-11 09:50:00,30.13,30.35,30.12,30.31,39932.0,30.13,30.35,30.12,30.31,39932.0
2021-01-11 10:00:00,30.27,30.27,30.14,30.16,71548.0,30.27,30.27,30.14,30.16,71548.0
2021-01-11 10:10:00,30.17,30.23,30.11,30.15,53344.0,30.17,30.23,30.11,30.15,53344.0
2021-01-11 10:20:00,30.13,30.28,30.12,30.28,34656.0,30.13,30.28,30.12,30.28,34656.0
2021-01-11 10:30:00,30.28,30.35,30.28,30.35,39472.0,30.28,30.35,30.28,30.35,39472.0
2021-01-11 10:40:00,30.34,30.36,30.31,30.32,25372.0,30.34,30.36,30.31,30.32,25372.0
2021-01-11 10:50:00,30.29,30.35,30.28,30.31,25316.0,30.29,30.35,30.28,30.31,25316.0
2021-01-11 11:00:00,30.3,30.32,30.25,30.26,33372.0,30.3,30.32,30.25,30.26,33372.0
2021-01-11 11:10:00,30.25,30.29,30.23,30.28,32828.0,30.25,30.29,30.23,30.28,32828.0
2021-01-11 11:20:00,30.25,30.3,30.25,30.28,38272.0,30.25,30.3,30.25,30.28,38272.0
2021-01-11 11:30:00,30.29,30.29,30.24,30.26,18924.0,30.29,30.29,30.24,30.26,18924.0
2021-01-11 11:40:00,30.25,30.26,30.23,30.26,52948.0,30.25,30.26,30.23,30.26,52948.0
2021-01-11 11:50:00,30.27,30.29,30.25,30.27,20388.0,30.27,30.29,30.25,30.27,20388.0
2021-01-11 12:00:00,30.27,30.33,30.27,30.32,21660.0,30.27,30.33,30.27,30.32,21660.0
2021-01-11 12:10:00,30.32,30.34,30.31,30.32,32216.0,30.32,30.34,30.31,30.32,32216.0
2021-01-11 12:20:00,30.31,30.33,30.31,30.32,25620.0,30.31,30.33,30.31,30.32,25620.0
2021-01-11 12:30:00,30.33,30.34,30.31,30.32,15668.0,30.33,30.34,30.31,30.32,15668.0
2021-01-11 12:40:00,30.31,30.32,30.29,30.3,24180.0,30.31,30.32,30.29,30.3,24180.0
2021-01-11 12:50:00,30.3,30.3,30.27,30.27,22056.0,30.3,30.3,30.27,30.27,22056.0
2021-01-11 13:00:00,30.27,30.27,30.18,30.18,23604.0,30.27,30.27,30.18,30.18,23604.0
2021-01-11 13:10:00,30.18,30.21,30.15,30.15,34056.0,30.18,30.21,30.15,30.15,34056.0
2021-01-11 13:20:00,30.14,30.14,30.06,30.07,23628.0,30.14,30.14,30.06,30.07,23628.0
2021-01-11 13:30:00,30.07,30.08,30.05,30.06,22872.0,30.07,30.08,30.05,30.06,22872.0
2021-01-11 13:40:00,30.05,30.06,29.98,29.98,31760.0,30.05,30.06,29.98,29.98,31760.0
2021-01-11 13:50:00,29.97,30.04,29.95,30.04,27548.0,29.97,30.04,29.95,30.04,27548.0
2021-01-11 14:00:00,30.02,30.04,30.02,30.03,37000.0,30.02,30.04,30.02,30.03,37000.0
2021-01-11 14:10:00,30.04,30.16,30.04,30.14,34812.0,30.04,30.16,30.04,30.14,34812.0
2021-01-11 14:20:00,30.15,30.17,30.14,30.16,21220.0,30.15,30.17,30.14,30.16,21220.0
2021-01-11 14:30:00,30.14,30.19,30.14,30.18,15836.0,30.14,30.19,30.14,30.18,15836.0
2021-01-11 14:40:00,30.18,30.2,30.17,30.18,15272.0,30.18,30.2,30.17,30.18,15272.0
2021-01-11 14:50:00,30.18,30.22,30.12,30.2,28544.0,30.18,30.22,30.12,30.2,28544.0
2021-01-11 15:00:00,30.18,30.22,30.13,30.13,28940.0,30.18,30.22,30.13,30.13,28940.0
2021-01-11 15:10:00,30.11,30.14,30.1,30.11,19556.0,30.11,30.14,30.1,30.11,19556.0
2021-01-11 15:20:00,30.1,30.14,30.08,30.11,42464.0,30.1,30.14,30.08,30.11,42464.0
2021-01-11 15:30:00,30.1,30.17,30.1,30.13,51284.0,30.1,30.17,30.1,30.13,51284.0
2021-01-11 15:40:00,30.12,30.22,30.11,30.19,82636.0,30.12,30.22,30.11,30.19,82636.0
2021-01-11 15:50:00,30.2,30.25,30.18,30.22,211384.0,30.2,30.25,30.18,30.22,211384.0
2021-01-12 09:30:00,30.11,30.28,30.03,30.25,75860.0,30.11,30.28,30.03,30.25,75860.0
2021-01-12 09:40:00,30.26,30.35,30.23,30.3,15800.0,30.26,30.35,30.23,30.3,15800.0
2021-01-12 09:50:00,30.27,30.33,30.21,30.27,33156.0,30.27,30.33,30.21,30.27,33156.0
2021-01-12 10:00:00,30.27,30.42,30.22,30.41,49688.0,30.27,30.42,30.22,30.41,49688.0
2021-01-12 10:10:00,30.42,30.53,30.4,30.53,34524.0,30.42,30.53,30.4,30.53,34524.0
2021-01-12 10:20:00,30.5,30.59,30.5,30.55,60500.0,30.5,30.59,30.5,30.55,60500.0
2021-01-12 10:30:00,30.55,30.56,30.46,30.54,41304.0,30.55,30.56,30.46,30.54,41304.0
2021-01-12 10:40:00,30.53,30.63,30.5,30.52,33892.0,30.53,30.63,30.5,30.52,33892.0
2021-01-12 10:50:00,30.53,30.61,30.51,30.6,58344.0,30.53,30.61,30.51,30.6,58344.0
2021-01-12 11:00:00,30.57,30.63,30.55,30.62,21828.0,30.57,30.63,30.55,30.62,21828.0
2021-01-12 11:10:00,30.64,30.65,30.61,30.64,18072.0,30.64,30.65,30.61,30.64,18072.0
2021-01-12 11:20:00,30.64,30.67,30.62,30.64,54724.0,30.64,30.67,30.62,30.64,54724.0
2021-01-12 11:30:00,30.65,30.65,30.58,30.58,47988.0,30.65,30.65,30.58,30.58,47988.0
2021-01-12 11:40:00,30.61,30.63,30.55,30.55,10912.0,30.61,30.63,30.55,30.55,10912.0
2021-01-12 11:50:00,30.56,30.56,30.48,30.54,11476.0,30.56,30.56,30.48,30.54,11476.0
2021-01-12 12:00:00,30.54,30.54,30.37,30.38,20308.0,30.54,30.54,30.37,30.38,20308.0
2021-01-12 12:10:00,30.37,30.4,30.32,30.39,41864.0,30.37,30.4,30.32,30.39,41864.0
2021-01-12 12:20:00,30.38,30.41,30.35,30.41,13704.0,30.38,30.41,30.35,30.41,13704.0
2021-01-12 12:30:00,30.43,30.46,30.39,30.46,41112.0,30.43,30.46,30.39,30.46,41112.0
2021-01-12 12:40:00,30.48,30.49,30.44,30.47,20724.0,30.48,30.49,30.44,30.47,20724.0
2021-01-12 12:50:00,30.49,30.53,30.49,30.49,27164.0,30.49,30.53,30.49,30.49,27164.0
2021-01-12 13:00:00,30.49,30.51,30.45,30.49,15660.0,30.49,30.51,30.45,30.49,15660.0
2021-01-12 13:10:00,30.49,30.53,30.47,30.52,13240.0,30.49,30.53,30.47,30.52,13240.0
2021-01-12 13:20:00,30.52,30.55,30.49,30.55,32600.0,30.52,30.55,30.49,30.55,32600.0
2021-01-12 13:30:00,30.55,30.62,30.54,30.61,26828.0,30.55,30.62,30.54,30.61,26828.0
2021-01-12 13:40:00,30.61,30.62,30.56,30.57,12000.0,30.61,30.62,30.56,30.57,12000.0
2021-01-12 13:50:00,30.6,30.62,30.58,30.6,9000.0,30.6,30.62,30.58,30.6,9000.0
2021-01-12 14:00:00,30.61,30.66,30.6,30.64,19740.0,30.61,30.66,30.6,30.64,19740.0
2021-01-12 14:10:00,30.65,30.65,30.6,30.6,26380.0,30.65,30.65,30.6,30.6,26380.0
2021-01-12 14:20:00,30.61,30.62,30.52,30.54,72620.0,30.61,30.62,30.52,30.54,72620.0
2021-01-12 14:30:00,30.53,30.56,30.5,30.5,82564.0,30.53,30.56,30.5,30.5,82564.0
2021-01-12 14:40:00,30.5,30.5,30.46,30.49,64496.0,30.5,30.5,30.46,30.49,64496.0
2021-01-12 14:50:00,30.49,30.49,30.45,30.48,25656.0,30.49,30.49,30.45,30.48,25656.0
2021-01-12 15:00:00,30.49,30.53,30.46,30.49,45272.0,30.49,30.53,30.46,30.49,45272.0
2021-01-12 15:10:00,30.5,30.52,30.46,30.5,24356.0,30.5,30.52,30.46,30.5,24356.0
2021-01-12 15:20:00,30.51,30.52,30.47,30.47,23260.0,30.51,30.52,30.47,30.47,23260.0
2021-01-12 15:30:00,30.47,30.49,30.46,30.47,40808.0,30.47,30.49,30.46,30.47,40808.0
2021-01-12 15:40:00,30.48,30.53,30.44,30.52,38736.0,30.48,30.53,30.44,30.52,38736.0
2021-01-12 15:50:00,30.52,30.53,30.45,30.46,215392.0,30.52,30.53,30.45,30.46,215392.0
2021-01-13 09:30:00,30.43,30.44,30.22,30.22,103760.0,30.43,30.44,30.22,30.22,103760.0
2021-01-13 09:40:00,30.23,30.26,30.14,30.24,46460.0,30.23,30.26,30.14,30.24,46460.0
2021-01-13 09:50:00,30.25,30.33,30.14,30.16,36824.0,30.25,30.33,30.14,30.16,36824.0
2021-01-13 10:00:00,30.14,30.25,30.13,30.19,51308.0,30.14,30.25,30.13,30.19,51308.0
2021-01-13 10:10:00,30.23,30.29,30.18,30.24,12444.0,30.23,30.29,30.18,30.24,12444.0
2021-01-13 10:20:00,30.24,30.26,30.17,30.24,20852.0,30.24,30.26,30.17,30.24,20852.0
2021-01-13 10:30:00,30.22,30.28,30.2,30.21,23884.0,30.22,30.28,30.2,30.21,23884.0
2021-01-13 10:40:00,30.22,30.26,30.18,30.25,29140.0,30.22,30.26,30.18,30.25,29140.0
2021-01-13 10:50:00,30.26,30.32,30.26,30.27,27540.0,30.26,30.32,30.26,30.27,27540.0
2021-01-13 11:00:00,30.25,30.3,30.25,30.26,49980.0,30.25,30.3,30.25,30.26,49980.0
2021-01-13 11:10:00,30.28,30.3,30.23,30.24,41932.0,30.28,30.3,30.23,30.24,41932.0
2021-01-13 11:20:00,30.26,30.26,30.18,30.18,23428.0,30.26,30.26,30.18,30.18,23428.0
2021-01-13 11:30:00,30.2,30.2,30.1,30.13,23076.0,30.2,30.2,30.1,30.13,23076.0
2021-01-13 11:40:00,30.15,30.17,30.12,30.12,30440.0,30.15,30.17,30.12,30.12,30440.0
2021-01-13 11:50:00,30.13,30.14,30.07,30.09,20944.0,30.13,30.14,30.07,30.09,20944.0
2021-01-13 12:00:00,30.1,30.14,30.05,30.08,26660.0,30.1,30.14,30.05,30.08,26660.0
2021-01-13 12:10:00,30.08,30.08,29.83,29.86,133764.0,30.08,30.08,29.83,29.86,133764.0
2021-01-13 12:20:00,29.86,29.87,29.79,29.87,51668.0,29.86,29.87,29.79,29.87,51668.0
2021-01-13 12:30:00,29.85,29.85,29.76,29.81,59624.0,29.85,29.85,29.76,29.81,59624.0
2021-01-13 12:40:00,29.81,29.95,29.8,29.92,59376.0,29.81,29.95,29.8,29.92,59376.0
2021-01-13 12:50:00,29.91,29.96,29.9,29.9,20220.0,29.91,29.96,29.9,29.9,20220.0
2021-01-13 13:00:00,29.9,29.92,29.85,29.86,44368.0,29.9,29.92,29.85,29.86,44368.0
2021-01-13 13:10:00,29.86,29.88,29.8,29.83,25444.0,29.86,29.88,29.8,29.83,25444.0
2021-01-13 13:20:00,29.85,29.88,29.85,29.86,16600.0,29.85,29.88,29.85,29.86,16600.0
2021-01-13 13:30:00,29.86,29.86,29.81,29.82,28552.0,29.86,29.86,29.81,29.82,28552.0
2021-01-13 13:40:00,29.82,29.85,29.82,29.83,15332.0,29.82,29.85,29.82,29.83,15332.0
2021-01-13 13:50:00,29.84,29.88,29.83,29.86,14096.0,29.84,29.88,29.83,29.86,14096.0
2021-01-13 14:00:00,29.86,29.9,29.82,29.86,34348.0,29.86,29.9,29.82,29.86,34348.0
2021-01-13 14:10:00,29.89,29.9,29.87,29.89,16400.0,29.89,29.9,29.87,29.89,16400.0
2021-01-13 14:20:00,29.89,29.93,29.87,29.93,19688.0,29.89,29.93,29.87,29.93,19688.0
2021-01-13 14:30:00,29.93,29.95,29.91,29.93,25536.0,29.93,29.95,29.91,29.93,25536.0
2021-01-13 14:40:00,29.95,29.95,29.89,29.9,16196.0,29.95,29.95,29.89,29.9,16196.0
2021-01-13 14:50:00,29.9,29.91,29.81,29.84,20904.0,29.9,29.91,29.81,29.84,20904.0
2021-01-13 15:00:00,29.84,29.87,29.8,29.81,18208.0,29.84,29.87,29.8,29.81,18208.0
2021-01-13 15:10:00,29.81,29.83,29.81,29.81,16348.0,29.81,29.83,29.81,29.81,16348.0
2021-01-13 15:20:00,29.81,29.82,29.77,29.78,30452.0,29.81,29.82,29.77,29.78,30452.0
2021-01-13 15:30:00,29.79,29.81,29.76,29.81,57644.0,29.79,29.81,29.76,29.81,57644.0
2021-01-13 15:40:00,29.81,29.86,29.8,29.81,58772.0,29.81,29.86,29.8,29.81,58772.0
2021-01-13 15:50:00,29.81,29.83,29.76,29.78,185128.0,29.81,29.83,29.76,29.78,185128.0
2021-01-14 09:30:00,29.78,29.8,29.58,29.73,96536.0,29.78,29.8,29.58,29.73,96536.0
2021-01-14 09:40:00,29.73,29.81,29.7,29.71,50916.0,29.73,29.81,29.7,29.71,50916.0
2021-01-14 09:50:00,29.78,29.79,29.65,29.7,28780.0,29.78,29.79,29.65,29.7,28780.0
2021-01-14 10:00:00,29.66,29.71,29.61,29.63,38724.0,29.66,29.71,29.61,29.63,38724.0
2021-01-14 10:10:00,29.61,29.66,29.56,29.6,39280.0,29.61,29.66,29.56,29.6,39280.0
2021-01-14 10:20:00,29.59,29.63,29.48,29.48,36532.0,29.59,29.63,29.48,29.48,36532.0
2021-01-14 10:30:00,29.51,29.53,29.46,29.52,39972.0,29.51,29.53,29.46,29.52,39972.0
2021-01-14 10:40:00,29.53,29.61,29.49,29.55,51368.0,29.53,29.61,29.49,29.55,51368.0
2021-01-14 10:50:00,29.59,29.61,29.49,29.55,48500.0,29.59,29.61,29.49,29.55,48500.0
2021-01-14 11:00:00,29.54,29.63,29.52,29.63,134684.0,29.54,29.63,29.52,29.63,134684.0
2021-01-14 11:10:00,29.63,29.63,29.59,29.62,19036.0,29.63,29.63,29.59,29.62,19036.0
2021-01-14 11:20:00,29.62,29.64,29.61,29.64,15828.0,29.62,29.64,29.61,29.64,15828.0
2021-01-14 11:30:00,29.65,29.66,29.62,29.64,18964.0,29.65,29.66,29.62,29.64,18964.0
2021-01-14 11:40:00,29.64,29.65,29.61,29.61,10684.0,29.64,29.65,29.61,29.61,10684.0
2021-01-14 11:50:00,29.6,29.62,29.6,29.61,9200.0,29.6,29.62,29.6,29.61,9200.0
2021-01-14 12:00:00,29.6,29.62,29.59,29.6,19336.0,29.6,29.62,29.59,29.6,19336.0
2021-01-14 12:10:00,29.59,29.6,29.54,29.54,33992.0,29.59,29.6,29.54,29.54,33992.0
2021-01-14 12:20:00,29.56,29.58,29.55,29.56,20564.0,29.56,29.58,29.55,29.56,20564.0
2021-01-14 12:30:00,29.57,29.61,29.54,29.54,20092.0,29.57,29.61,29.54,29.54,20092.0
2021-01-14 12:40:00,29.54,29.58,29.5,29.57,20456.0,29.54,29.58,29.5,29.57,20456.0
2021-01-14 12:50:00,29.56,29.6,29.56,29.57,18008.0,29.56,29.6,29.56,29.57,18008.0
2021-01-14 13:00:00,29.56,29.58,29.54,29.56,19232.0,29.56,29.58,29.54,29.56,19232.0
2021-01-14 13:10:00,29.55,29.57,29.54,29.55,29708.0,29.55,29.57,29.54,29.55,29708.0
2021-01-14 13:20:00,29.54,29.57,29.5,29.51,22468.0,29.54,29.57,29.5,29.51,22468.0
2021-01-14 13:30:00,29.5,29.56,29.5,29.56,27384.0,29.5,29.56,29.5,29.56,27384.0
2021-01-14 13:40:00,29.57,29.59,29.55,29.58,15952.0,29.57,29.59,29.55,29.58,15952.0
2021-01-14 13:50:00,29.59,29.6,29.56,29.57,19888.0,29.59,29.6,29.56,29.57,19888.0
2021-01-14 14:00:00,29.57,29.58,29.56,29.57,22784.0,29.57,29.58,29.56,29.57,22784.0
2021-01-14 14:10:00,29.58,29.58,29.54,29.56,32208.0,29.58,29.58,29.54,29.56,32208.0
2021-01-14 14:20:00,29.55,29.56,29.5,29.51,23068.0,29.55,29.56,29.5,29.51,23068.0
2021-01-14 14:30:00,29.51,29.53,29.5,29.5,25400.0,29.51,29.53,29.5,29.5,25400.0
2021-01-14 14:40:00,29.5,29.5,29.45,29.49,31996.0,29.5,29.5,29.45,29.49,31996.0
2021-01-14 14:50:00,29.49,29.5,29.43,29.47,16924.0,29.49,29.5,29.43,29.47,16924.0
2021-01-14 15:00:00,29.47,29.47,29.41,29.43,31080.0,29.47,29.47,29.41,29.43,31080.0
2021-01-14 15:10:00,29.43,29.44,29.34,29.35,31884.0,29.43,29.44,29.34,29.35,31884.0
2021-01-14 15:20:00,29.34,29.4,29.34,29.4,46972.0,29.34,29.4,29.34,29.4,46972.0
2021-01-14 15:30:00,29.39,29.44,29.38,29.39,78664.0,29.39,29.44,29.38,29.39,78664.0
2021-01-14 15:40:00,29.4,29.42,29.35,29.36,71796.0,29.4,29.42,29.35,29.36,71796.0
2021-01-14 15:50:00,29.36,29.37,29.25,29.31,296136.0,29.36,29.37,29.25,29.31,296136.0
2021-01-15 09:30:00,29.12,29.13,28.7,28.77,456892.0,29.12,29.13,28.7,28.77,456892.0
2021-01-15 09:40:00,28.79,28.95,28.76,28.9,76352.0,28.79,28.95,28.76,28.9,76352.0
2021-01-15 09:50:00,28.88,28.96,28.78,28.9,101088.0,28.88,28.96,28.78,28.9,101088.0
2021-01-15 10:00:00,28.92,28.99,28.66,28.68,97480.0,28.92,28.99,28.66,28.68,97480.0
2021-01-15 10:10:00,28.69,28.85,28.69,28.71,80700.0,28.69,28.85,28.69,28.71,80700.0
2021-01-15 10:20:00,28.7,28.73,28.54,28.6,200524.0,28.7,28.73,28.54,28.6,200524.0
2021-01-15 10:30:00,28.61,28.74,28.56,28.73,78776.0,28.61,28.74,28.56,28.73,78776.0
2021-01-15 10:40:00,28.73,28.73,28.54,28.55,120180.0,28.73,28.73,28.54,28.55,120180.0
2021-01-15 10:50:00,28.54,28.56,28.47,28.52,196820.0,28.54,28.56,28.47,28.52,196820.0
2021-01-15 11:00:00,28.51,28.58,28.4,28.46,107532.0,28.51,28.58,28.4,28.46,107532.0
2021-01-15 11:10:00,28.46,28.59,28.44,28.59,65664.0,28.46,28.59,28.44,28.59,65664.0
2021-01-15 11:20:00,28.57,28.59,28.51,28.55,36632.0,28.57,28.59,28.51,28.55,36632.0
2021-01-15 11:30:00,28.53,28.6,28.51,28.56,202076.0,28.53,28.6,28.51,28.56,202076.0
2021-01-15 11:40:00,28.58,28.69,28.57,28.65,76616.0,28.58,28.69,28.57,28.65,76616.0
2021-01-15 11:50:00,28.67,28.73,28.66,28.71,34268.0,28.67,28.73,28.66,28.71,34268.0
2021-01-15 12:00:00,28.71,28.77,28.68,28.76,29116.0,28.71,28.77,28.68,28.76,29116.0
2021-01-15 12:10:00,28.78,28.9,28.77,28.84,75656.0,28.78,28.9,28.77,28.84,75656.0
2021-01-15 12:20:00,28.85,28.93,28.83,28.93,58228.0,28.85,28.93,28.83,28.93,58228.0
2021-01-15 12:30:00,28.91,28.93,28.79,28.8,72964.0,28.91,28.93,28.79,28.8,72964.0
2021-01-15 12:40:00,28.81,28.85,28.79,28.84,27052.0,28.81,28.85,28.79,28.84,27052.0
2021-01-15 12:50:00,28.83,28.86,28.79,28.83,24788.0,28.83,28.86,28.79,28.83,24788.0
2021-01-15 13:00:00,28.84,28.84,28.76,28.81,24812.0,28.84,28.84,28.76,28.81,24812.0
2021-01-15 13:10:00,28.79,28.81,28.76,28.8,16880.0,28.79,28.81,28.76,28.8,16880.0
2021-01-15 13:20:00,28.82,28.89,28.81,28.86,40372.0,28.82,28.89,28.81,28.86,40372.0
2021-01-15 13:30:00,28.85,28.88,28.81,28.86,37152.0,28.85,28.88,28.81,28.86,37152.0
2021-01-15 13:40:00,28.87,28.9,28.85,28.89,36812.0,28.87,28.9,28.85,28.89,36812.0
2021-01-15 13:50:00,28.88,28.91,28.86,28.91,64992.0,28.88,28.91,28.86,28.91,64992.0
2021-01-15 14:00:00,28.91,28.92,28.88,28.88,36356.0,28.91,28.92,28.88,28.88,36356.0
2021-01-15 14:10:00,28.86,28.9,28.84,28.84,34276.0,28.86,28.9,28.84,28.84,34276.0
2021-01-15 14:20:00,28.82,28.85,28.8,28.85,32904.0,28.82,28.85,28.8,28.85,32904.0
2021-01-15 14:30:00,28.84,28.93,28.84,28.93,46676.0,28.84,28.93,28.84,28.93,46676.0
2021-01-15 14:40:00,28.92,28.95,28.9,28.95,46732.0,28.92,28.95,28.9,28.95,46732.0
2021-01-15 14:50:00,28.94,28.96,28.91,28.96,44644.0,28.94,28.96,28.91,28.96,44644.0
2021-01-15 15:00:00,28.97,28.99,28.92,28.93,46760.0,28.97,28.99,28.92,28.93,46760.0
2021-01-15 15:10:00,28.95,29.04,28.94,28.98,55416.0,28.95,29.04,28.94,28.98,55416.0
2021-01-15 15:20:00,28.97,28.99,28.93,28.93,63176.0,28.97,28.99,28.93,28.93,63176.0
2021-01-15 15:30:00,28.93,28.95,28.91,28.92,50896.0,28.93,28.95,28.91,28.92,50896.0
2021-01-15 15:40:00,28.93,28.98,28.83,28.85,126684.0,28.93,28.98,28.83,28.85,126684.0
2021-01-15 15:50:00,28.86,28.99,28.84,28.96,604800.0,28.86,28.99,28.84,28.96,604800.0
2021-01-19 09:30:00,29.07,29.25,28.95,29.01,129116.0,29.07,29.25,28.95,29.01,129116.0
2021-01-19 09:40:00,28.96,29.0,28.84,28.9,80440.0,28.96,29.0,28.84,28.9,80440.0
2021-01-19 09:50:00,28.9,28.96,28.85,28.95,37276.0,28.9,28.96,28.85,28.95,37276.0
2021-01-19 10:00:00,28.98,29.2,28.96,29.16,101116.0,28.98,29.2,28.96,29.16,101116.0
2021-01-19 10:10:00,29.16,29.27,29.15,29.19,58128.0,29.16,29.27,29.15,29.19,58128.0
2021-01-19 10:20:00,29.17,29.29,29.16,29.26,47436.0,29.17,29.29,29.16,29.26,47436.0
2021-01-19 10:30:00,29.25,29.29,29.18,29.19,37008.0,29.25,29.29,29.18,29.19,37008.0
2021-01-19 10:40:00,29.18,29.24,29.17,29.18,23088.0,29.18,29.24,29.17,29.18,23088.0
2021-01-19 10:50:00,29.2,29.2,29.13,29.15,42572.0,29.2,29.2,29.13,29.15,42572.0
2021-01-19 11:00:00,29.15,29.2,29.13,29.16,32940.0,29.15,29.2,29.13,29.16,32940.0
2021-01-19 11:10:00,29.15,29.18,29.01,29.01,74636.0,29.15,29.18,29.01,29.01,74636.0
2021-01-19 11:20:00,29.02,29.04,28.98,28.99,50000.0,29.02,29.04,28.98,28.99,50000.0
2021-01-19 11:30:00,28.99,28.99,28.87,28.91,50524.0,28.99,28.99,28.87,28.91,50524.0
2021-01-19 11:40:00,28.92,28.97,28.91,28.97,15620.0,28.92,28.97,28.91,28.97,15620.0
2021-01-19 11:50:00,28.96,29.0,28.95,29.0,28736.0,28.96,29.0,28.95,29.0,28736.0
2021-01-19 12:00:00,28.99,29.05,28.99,29.03,39076.0,28.99,29.05,28.99,29.03,39076.0
2021-01-19 12:10:00,29.04,29.05,28.98,28.99,27348.0,29.04,29.05,28.98,28.99,27348.0
2021-01-19 12:20:00,28.99,29.05,28.99,29.03,20864.0,28.99,29.05,28.99,29.03,20864.0
2021-01-19 12:30:00,29.04,29.04,28.99,29.04,28908.0,29.04,29.04,28.99,29.04,28908.0
2021-01-19 12:40:00,29.04,29.05,29.02,29.03,30128.0,29.04,29.05,29.02,29.03,30128.0
2021-01-19 12:50:00,29.03,29.05,29.0,29.04,21368.0,29.03,29.05,29.0,29.04,21368.0
2021-01-19 13:00:00,29.04,29.05,29.02,29.04,27416.0,29.04,29.05,29.02,29.04,27416.0
2021-01-19 13:10:00,29.04,29.06,29.04,29.05,28948.0,29.04,29.06,29.04,29.05,28948.0
2021-01-19 13:20:00,29.06,29.09,29.04,29.04,18460.0,29.06,29.09,29.04,29.04,18460.0
2021-01-19 13:30:00,29.05,29.05,29.02,29.04,20244.0,29.05,29.05,29.02,29.04,20244.0
2021-01-19 13:40:00,29.04,29.05,29.04,29.05,11380.0,29.04,29.05,29.04,29.05,11380.0
2021-01-19 13:50:00,29.06,29.09,29.05,29.09,43536.0,29.06,29.09,29.05,29.09,43536.0
2021-01-19 14:00:00,29.09,29.09,29.0,29.02,41504.0,29.09,29.09,29.0,29.02,41504.0
2021-01-19 14:10:00,29.02,29.03,29.0,29.0,27384.0,29.02,29.03,29.0,29.0,27384.0
2021-01-19 14:20:00,29.01,29.02,29.0,29.01,28944.0,29.01,29.02,29.0,29.01,28944.0
2021-01-19 14:30:00,29.02,29.04,29.0,29.03,28080.0,29.02,29.04,29.0,29.03,28080.0
2021-01-19 14:40:00,29.03,29.08,29.03,29.08,22480.0,29.03,29.08,29.03,29.08,22480.0
2021-01-19 14:50:00,29.09,29.15,29.08,29.14,34496.0,29.09,29.15,29.08,29.14,34496.0
2021-01-19 15:00:00,29.14,29.17,29.14,29.15,33164.0,29.14,29.17,29.14,29.15,33164.0
2021-01-19 15:10:00,29.15,29.16,29.11,29.11,39944.0,29.15,29.16,29.11,29.11,39944.0
2021-01-19 15:20:00,29.12,29.13,29.11,29.11,18096.0,29.12,29.13,29.11,29.11,18096.0
2021-01-19 15:30:00,29.12,29.13,29.08,29.1,42784.0,29.12,29.13,29.08,29.1,42784.0
2021-01-19 15:40:00,29.1,29.12,29.08,29.08,46456.0,29.1,29.12,29.08,29.08,46456.0
2021-01-19 15:50:00,29.09,29.11,29.0,29.02,218240.0,29.09,29.11,29.0,29.02,218240.0
2021-01-20 09:30:00,29.01,29.03,28.75,28.93,162068.0,29.01,29.03,28.75,28.93,162068.0
2021-01-20 09:40:00,28.95,28.98,28.89,28.94,78364.0,28.95,28.98,28.89,28.94,78364.0
2021-01-20 09:50:00,28.93,28.96,28.86,28.9,42600.0,28.93,28.96,28.86,28.9,42600.0
2021-01-20 10:00:00,28.89,28.89,28.74,28.87,50620.0,28.89,28.89,28.74,28.87,50620.0
2021-01-20 10:10:00,28.87,28.94,28.87,28.88,30700.0,28.87,28.94,28.87,28.88,30700.0
2021-01-20 10:20:00,28.9,28.99,28.9,28.96,34784.0,28.9,28.99,28.9,28.96,34784.0
2021-01-20 10:30:00,28.94,29.09,28.94,29.08,33128.0,28.94,29.09,28.94,29.08,33128.0
2021-01-20 10:40:00,29.09,29.1,29.0,29.01,46144.0,29.09,29.1,29.0,29.01,46144.0
2021-01-20 10:50:00,29.02,29.14,29.02,29.12,44396.0,29.02,29.14,29.02,29.12,44396.0
2021-01-20 11:00:00,29.11,29.13,29.1,29.11,67180.0,29.11,29.13,29.1,29.11,67180.0
2021-01-20 11:10:00,29.11,29.14,29.1,29.11,40400.0,29.11,29.14,29.1,29.11,40400.0
2021-01-20 11:20:00,29.11,29.14,29.1,29.11,32216.0,29.11,29.14,29.1,29.11,32216.0
2021-01-20 11:30:00,29.12,29.13,29.09,29.12,30996.0,29.12,29.13,29.09,29.12,30996.0
2021-01-20 11:40:00,29.11,29.12,29.06,29.09,41392.0,29.11,29.12,29.06,29.09,41392.0
2021-01-20 11:50:00,29.1,29.11,29.01,29.01,71032.0,29.1,29.11,29.01,29.01,71032.0
2021-01-20 12:00:00,29.02,29.1,29.0,29.05,43068.0,29.02,29.1,29.0,29.05,43068.0
2021-01-20 12:10:00,29.06,29.06,29.02,29.04,33308.0,29.06,29.06,29.02,29.04,33308.0
2021-01-20 12:20:00,29.06,29.06,29.0,29.02,35672.0,29.06,29.06,29.0,29.02,35672.0
2021-01-20 12:30:00,29.02,29.04,29.0,29.02,30012.0,29.02,29.04,29.0,29.02,30012.0
2021-01-20 12:40:00,29.03,29.03,28.97,28.99,28236.0,29.03,29.03,28.97,28.99,28236.0
2021-01-20 12:50:00,28.99,29.05,28.99,29.02,39104.0,28.99,29.05,28.99,29.02,39104.0
2021-01-20 13:00:00,29.01,29.04,29.0,29.03,35444.0,29.01,29.04,29.0,29.03,35444.0
2021-01-20 13:10:00,29.02,29.05,29.01,29.04,23524.0,29.02,29.05,29.01,29.04,23524.0
2021-01-20 13:20:00,29.05,29.06,29.0,29.03,25980.0,29.05,29.06,29.0,29.03,25980.0
2021-01-20 13:30:00,29.02,29.09,29.02,29.09,23996.0,29.02,29.09,29.02,29.09,23996.0
2021-01-20 13:40:00,29.08,29.09,29.03,29.04,25920.0,29.08,29.09,29.03,29.04,25920.0
2021-01-20 13:50:00,29.04,29.08,29.02,29.08,27140.0,29.04,29.08,29.02,29.08,27140.0
2021-01-20 14:00:00,29.08,29.09,29.04,29.04,59328.0,29.08,29.09,29.04,29.04,59328.0
2021-01-20 14:10:00,29.04,29.04,28.94,28.94,60840.0,29.04,29.04,28.94,28.94,60840.0
2021-01-20 14:20:00,28.93,28.97,28.92,28.96,64200.0,28.93,28.97,28.92,28.96,64200.0
2021-01-20 14:30:00,28.96,29.05,28.96,29.04,51892.0,28.96,29.05,28.96,29.04,51892.0
2021-01-20 14:40:00,29.03,29.04,29.0,29.03,87016.0,29.03,29.04,29.0,29.03,87016.0
2021-01-20 14:50:00,29.03,29.05,29.0,29.05,222352.0,29.03,29.05,29.0,29.05,222352.0
2021-01-20 15:00:00,29.06,29.11,29.06,29.09,29892.0,29.06,29.11,29.06,29.09,29892.0
2021-01-20 15:10:00,29.1,29.11,29.06,29.07,33980.0,29.1,29.11,29.06,29.07,33980.0
2021-01-20 15:20:00,29.07,29.07,29.03,29.05,93700.0,29.07,29.07,29.03,29.05,93700.0
2021-01-20 15:30:00,29.04,29.09,29.02,29.09,54048.0,29.04,29.09,29.02,29.09,54048.0
2021-01-20 15:40:00,29.09,29.14,29.09,29.1,62252.0,29.09,29.14,29.09,29.1,62252.0
2021-01-20 15:50:00,29.1,29.13,29.05,29.1,331144.0,29.1,29.13,29.05,29.1,331144.0
2021-01-21 09:30:00,29.11,29.13,28.96,29.05,112376.0,29.11,29.13,28.96,29.05,112376.0
2021-01-21 09:40:00,29.11,29.15,28.93,28.95,84556.0,29.11,29.15,28.93,28.95,84556.0
2021-01-21 09:50:00,28.93,28.93,28.85,28.86,88076.0,28.93,28.93,28.85,28.86,88076.0
2021-01-21 10:00:00,28.84,29.01,28.82,29.0,104348.0,28.84,29.01,28.82,29.0,104348.0
2021-01-21 10:10:00,29.0,29.28,29.0,29.26,55308.0,29.0,29.28,29.0,29.26,55308.0
2021-01-21 10:20:00,29.26,29.29,29.16,29.17,36712.0,29.26,29.29,29.16,29.17,36712.0
2021-01-21 10:30:00,29.19,29.34,29.17,29.34,59224.0,29.19,29.34,29.17,29.34,59224.0
2021-01-21 10:40:00,29.35,29.41,29.3,29.31,32436.0,29.35,29.41,29.3,29.31,32436.0
2021-01-21 10:50:00,29.32,29.4,29.32,29.38,57356.0,29.32,29.4,29.32,29.38,57356.0
2021-01-21 11:00:00,29.38,29.38,29.28,29.28,21184.0,29.38,29.38,29.28,29.28,21184.0
2021-01-21 11:10:00,29.27,29.28,29.15,29.15,28912.0,29.27,29.28,29.15,29.15,28912.0
2021-01-21 11:20:00,29.15,29.15,29.07,29.07,28588.0,29.15,29.15,29.07,29.07,28588.0
2021-01-21 11:30:00,29.07,29.07,28.96,28.97,43784.0,29.07,29.07,28.96,28.97,43784.0
2021-01-21 11:40:00,28.98,28.99,28.93,28.98,65060.0,28.98,28.99,28.93,28.98,65060.0
2021-01-21 11:50:00,29.0,29.02,28.97,28.99,16940.0,29.0,29.02,28.97,28.99,16940.0
2021-01-21 12:00:00,29.0,29.0,28.92,28.94,21508.0,29.0,29.0,28.92,28.94,21508.0
2021-01-21 12:10:00,28.94,28.94,28.88,28.89,26916.0,28.94,28.94,28.88,28.89,26916.0
2021-01-21 12:20:00,28.89,28.95,28.89,28.93,18376.0,28.89,28.95,28.89,28.93,18376.0
2021-01-21 12:30:00,28.93,28.93,28.91,28.92,36936.0,28.93,28.93,28.91,28.92,36936.0
2021-01-21 12:40:00,28.92,28.93,28.9,28.92,23700.0,28.92,28.93,28.9,28.92,23700.0
2021-01-21 12:50:00,28.92,28.93,28.91,28.93,29660.0,28.92,28.93,28.91,28.93,29660.0
2021-01-21 13:00:00,28.93,29.01,28.93,29.01,34112.0,28.93,29.01,28.93,29.01,34112.0
2021-01-21 13:10:00,29.03,29.13,29.03,29.11,33256.0,29.03,29.13,29.03,29.11,33256.0
2021-01-21 13:20:00,29.14,29.15,29.11,29.11,15836.0,29.14,29.15,29.11,29.11,15836.0
2021-01-21 13:30:00,29.11,29.13,29.11,29.11,34784.0,29.11,29.13,29.11,29.11,34784.0
2021-01-21 13:40:00,29.11,29.11,29.05,29.06,30696.0,29.11,29.11,29.05,29.06,30696.0
2021-01-21 13:50:00,29.08,29.12,29.08,29.1,18844.0,29.08,29.12,29.08,29.1,18844.0
2021-01-21 14:00:00,29.11,29.11,29.03,29.03,32256.0,29.11,29.11,29.03,29.03,32256.0
2021-01-21 14:10:00,29.03,29.06,29.02,29.05,27656.0,29.03,29.06,29.02,29.05,27656.0
2021-01-21 14:20:00,29.06,29.13,29.05,29.1,25892.0,29.06,29.13,29.05,29.1,25892.0
2021-01-21 14:30:00,29.1,29.1,29.06,29.09,33780.0,29.1,29.1,29.06,29.09,33780.0
2021-01-21 14:40:00,29.08,29.09,29.05,29.06,19276.0,29.08,29.09,29.05,29.06,19276.0
2021-01-21 14:50:00,29.06,29.06,29.04,29.05,29476.0,29.06,29.06,29.04,29.05,29476.0
2021-01-21 15:00:00,29.04,29.04,29.02,29.02,33540.0,29.04,29.04,29.02,29.02,33540.0
2021-01-21 15:10:00,29.02,29.04,29.01,29.02,36236.0,29.02,29.04,29.01,29.02,36236.0
2021-01-21 15:20:00,29.02,29.04,29.0,29.01,36108.0,29.02,29.04,29.0,29.01,36108.0
2021-01-21 15:30:00,29.01,29.01,28.97,28.97,54944.0,29.01,29.01,28.97,28.97,54944.0
2021-01-21 15:40:00,28.97,29.03,28.97,29.0,44616.0,28.97,29.03,28.97,29.0,44616.0
2021-01-21 15:50:00,28.99,29.02,28.92,28.92,345788.0,28.99,29.02,28.92,28.92,345788.0
2021-01-22 09:30:00,28.85,28.97,28.72,28.72,74108.0,28.85,28.97,28.72,28.72,74108.0
2021-01-22 09:40:00,28.69,28.74,28.52,28.57,46204.0,28.69,28.74,28.52,28.57,46204.0
2021-01-22 09:50:00,28.58,28.63,28.53,28.62,41760.0,28.58,28.63,28.53,28.62,41760.0
2021-01-22 10:00:00,28.63,28.86,28.63,28.81,90188.0,28.63,28.86,28.63,28.81,90188.0
2021-01-22 10:10:00,28.81,28.85,28.67,28.84,113420.0,28.81,28.85,28.67,28.84,113420.0
2021-01-22 10:20:00,28.82,28.86,28.75,28.77,100712.0,28.82,28.86,28.75,28.77,100712.0
2021-01-22 10:30:00,28.79,28.9,28.79,28.83,37300.0,28.79,28.9,28.79,28.83,37300.0
2021-01-22 10:40:00,28.88,28.88,28.76,28.82,52008.0,28.88,28.88,28.76,28.82,52008.0
2021-01-22 10:50:00,28.8,28.83,28.71,28.73,70048.0,28.8,28.83,28.71,28.73,70048.0
2021-01-22 11:00:00,28.73,28.75,28.61,28.64,62000.0,28.73,28.75,28.61,28.64,62000.0
2021-01-22 11:10:00,28.63,28.67,28.57,28.61,56504.0,28.63,28.67,28.57,28.61,56504.0
2021-01-22 11:20:00,28.61,28.68,28.59,28.66,25556.0,28.61,28.68,28.59,28.66,25556.0
2021-01-22 11:30:00,28.64,28.72,28.63,28.71,31788.0,28.64,28.72,28.63,28.71,31788.0
2021-01-22 11:40:00,28.72,28.75,28.72,28.75,22888.0,28.72,28.75,28.72,28.75,22888.0
2021-01-22 11:50:00,28.75,28.75,28.68,28.68,40800.0,28.75,28.75,28.68,28.68,40800.0
2021-01-22 12:00:00,28.68,28.74,28.67,28.68,35500.0,28.68,28.74,28.67,28.68,35500.0
2021-01-22 12:10:00,28.68,28.69,28.64,28.66,30232.0,28.68,28.69,28.64,28.66,30232.0
2021-01-22 12:20:00,28.66,28.67,28.65,28.66,31920.0,28.66,28.67,28.65,28.66,31920.0
2021-01-22 12:30:00,28.66,28.67,28.63,28.65,35576.0,28.66,28.67,28.63,28.65,35576.0
2021-01-22 12:40:00,28.64,28.75,28.63,28.74,39188.0,28.64,28.75,28.63,28.74,39188.0
2021-01-22 12:50:00,28.74,28.74,28.66,28.66,26620.0,28.74,28.74,28.66,28.66,26620.0
2021-01-22 13:00:00,28.66,28.66,28.61,28.61,48676.0,28.66,28.66,28.61,28.61,48676.0
2021-01-22 13:10:00,28.61,28.61,28.56,28.6,36688.0,28.61,28.61,28.56,28.6,36688.0
2021-01-22 13:20:00,28.6,28.63,28.59,28.61,24360.0,28.6,28.63,28.59,28.61,24360.0
2021-01-22 13:30:00,28.61,28.62,28.58,28.61,62352.0,28.61,28.62,28.58,28.61,62352.0
2021-01-22 13:40:00,28.6,28.62,28.59,28.6,30044.0,28.6,28.62,28.59,28.6,30044.0
2021-01-22 13:50:00,28.6,28.6,28.56,28.57,59712.0,28.6,28.6,28.56,28.57,59712.0
2021-01-22 14:00:00,28.57,28.58,28.56,28.58,47136.0,28.57,28.58,28.56,28.58,47136.0
2021-01-22 14:10:00,28.58,28.61,28.56,28.58,43592.0,28.58,28.61,28.56,28.58,43592.0
2021-01-22 14:20:00,28.58,28.6,28.58,28.6,30920.0,28.58,28.6,28.58,28.6,30920.0
2021-01-22 14:30:00,28.6,28.64,28.59,28.63,33508.0,28.6,28.64,28.59,28.63,33508.0
2021-01-22 14:40:00,28.63,28.63,28.6,28.62,49648.0,28.63,28.63,28.6,28.62,49648.0
2021-01-22 14:50:00,28.62,28.68,28.6,28.68,40076.0,28.62,28.68,28.6,28.68,40076.0
2021-01-22 15:00:00,28.68,28.7,28.67,28.7,60348.0,28.68,28.7,28.67,28.7,60348.0
2021-01-22 15:10:00,28.69,28.7,28.64,28.64,50052.0,28.69,28.7,28.64,28.64,50052.0
2021-01-22 15:20:00,28.63,28.75,28.63,28.71,127072.0,28.63,28.75,28.63,28.71,127072.0
2021-01-22 15:30:00,28.7,28.71,28.68,28.7,87480.0,28.7,28.71,28.68,28.7,87480.0
2021-01-22 15:40:00,28.7,28.7,28.68,28.69,114052.0,28.7,28.7,28.68,28.69,114052.0
2021-01-22 15:50:00,28.69,28.78,28.63,28.63,707124.0,28.69,28.78,28.63,28.63,707124.0
2021-01-25 09:30:00,28.5,28.55,28.3,28.33,153720.0,28.5,28.55,28.3,28.33,153720.0
2021-01-25 09:40:00,28.33,28.45,28.3,28.3,41036.0,28.33,28.45,28.3,28.3,41036.0
2021-01-25 09:50:00,28.32,28.43,28.19,28.25,94064.0,28.32,28.43,28.19,28.25,94064.0
2021-01-25 10:00:00,28.28,28.35,28.24,28.32,42288.0,28.28,28.35,28.24,28.32,42288.0
2021-01-25 10:10:00,28.32,28.36,28.29,28.3,50272.0,28.32,28.36,28.29,28.3,50272.0
2021-01-25 10:20:00,28.3,28.32,28.17,28.25,92204.0,28.3,28.32,28.17,28.25,92204.0
2021-01-25 10:30:00,28.24,28.27,28.18,28.18,25268.0,28.24,28.27,28.18,28.18,25268.0
2021-01-25 10:40:00,28.16,28.2,28.14,28.15,35792.0,28.16,28.2,28.14,28.15,35792.0
2021-01-25 10:50:00,28.15,28.15,27.93,27.98,130192.0,28.15,28.15,27.93,27.98,130192.0
2021-01-25 11:00:00,27.98,28.04,27.84,27.96,168948.0,27.98,28.04,27.84,27.96,168948.0
2021-01-25 11:10:00,27.97,28.09,27.87,28.07,236720.0,27.97,28.09,27.87,28.07,236720.0
2021-01-25 11:20:00,28.06,28.13,28.02,28.1,297784.0,28.06,28.13,28.02,28.1,297784.0
2021-01-25 11:30:00,28.09,28.11,28.0,28.02,99484.0,28.09,28.11,28.0,28.02,99484.0
2021-01-25 11:40:00,28.02,28.09,27.94,28.02,189400.0,28.02,28.09,27.94,28.02,189400.0
2021-01-25 11:50:00,28.03,28.14,28.03,28.14,63940.0,28.03,28.14,28.03,28.14,63940.0
2021-01-25 12:00:00,28.15,28.24,28.15,28.22,59552.0,28.15,28.24,28.15,28.22,59552.0
2021-01-25 12:10:00,28.23,28.31,28.21,28.29,75552.0,28.23,28.31,28.21,28.29,75552.0
2021-01-25 12:20:00,28.3,28.36,28.27,28.29,78352.0,28.3,28.36,28.27,28.29,78352.0
2021-01-25 12:30:00,28.3,28.39,28.27,28.38,78880.0,28.3,28.39,28.27,28.38,78880.0
2021-01-25 12:40:00,28.37,28.4,28.34,28.39,77348.0,28.37,28.4,28.34,28.39,77348.0
2021-01-25 12:50:00,28.4,28.42,28.36,28.4,68156.0,28.4,28.42,28.36,28.4,68156.0
2021-01-25 13:00:00,28.4,28.4,28.31,28.32,50092.0,28.4,28.4,28.31,28.32,50092.0
2021-01-25 13:10:00,28.33,28.41,28.32,28.36,52068.0,28.33,28.41,28.32,28.36,52068.0
2021-01-25 13:20:00,28.36,28.42,28.35,28.38,62140.0,28.36,28.42,28.35,28.38,62140.0
2021-01-25 13:30:00,28.39,28.39,28.34,28.35,32576.0,28.39,28.39,28.34,28.35,32576.0
2021-01-25 13:40:00,28.34,28.35,28.31,28.31,53440.0,28.34,28.35,28.31,28.31,53440.0
2021-01-25 13:50:00,28.3,28.33,28.27,28.31,135956.0,28.3,28.33,28.27,28.31,135956.0
2021-01-25 14:00:00,28.31,28.33,28.27,28.31,108940.0,28.31,28.33,28.27,28.31,108940.0
2021-01-25 14:10:00,28.3,28.3,28.27,28.29,75900.0,28.3,28.3,28.27,28.29,75900.0
2021-01-25 14:20:00,28.29,28.36,28.28,28.32,62968.0,28.29,28.36,28.28,28.32,62968.0
2021-01-25 14:30:00,28.34,28.38,28.3,28.31,58868.0,28.34,28.38,28.3,28.31,58868.0
2021-01-25 14:40:00,28.31,28.31,28.28,28.3,82992.0,28.31,28.31,28.28,28.3,82992.0
2021-01-25 14:50:00,28.29,28.3,28.26,28.28,79892.0,28.29,28.3,28.26,28.28,79892.0
2021-01-25 15:00:00,28.28,28.33,28.27,28.31,74108.0,28.28,28.33,28.27,28.31,74108.0
2021-01-25 15:10:00,28.3,28.3,28.23,28.29,66236.0,28.3,28.3,28.23,28.29,66236.0
2021-01-25 15:20:00,28.29,28.29,28.23,28.25,44524.0,28.29,28.29,28.23,28.25,44524.0
2021-01-25 15:30:00,28.25,28.27,28.21,28.22,100748.0,28.25,28.27,28.21,28.22,100748.0
2021-01-25 15:40:00,28.21,28.25,28.2,28.2,138056.0,28.21,28.25,28.2,28.2,138056.0
2021-01-25 15:50:00,28.2,28.27,28.2,28.23,592464.0,28.2,28.27,28.2,28.23,592464.0
2021-01-26 09:30:00,28.22,28.23,27.89,28.08,137364.0,28.22,28.23,27.89,28.08,137364.0
2021-01-26 09:40:00,28.09,28.1,27.96,28.06,50544.0,28.09,28.1,27.96,28.06,50544.0
2021-01-26 09:50:00,28.1,28.1,28.01,28.05,89684.0,28.1,28.1,28.01,28.05,89684.0
2021-01-26 10:00:00,28.03,28.08,27.95,27.97,74060.0,28.03,28.08,27.95,27.97,74060.0
2021-01-26 10:10:00,27.99,28.0,27.93,27.95,76956.0,27.99,28.0,27.93,27.95,76956.0
2021-01-26 10:20:00,27.95,28.11,27.95,28.1,40132.0,27.95,28.11,27.95,28.1,40132.0
2021-01-26 10:30:00,28.1,28.11,28.04,28.11,33160.0,28.1,28.11,28.04,28.11,33160.0
2021-01-26 10:40:00,28.13,28.14,28.11,28.11,26720.0,28.13,28.14,28.11,28.11,26720.0
2021-01-26 10:50:00,28.11,28.11,27.96,28.0,32524.0,28.11,28.11,27.96,28.0,32524.0
2021-01-26 11:00:00,28.0,28.09,28.0,28.0,38156.0,28.0,28.09,28.0,28.0,38156.0
2021-01-26 11:10:00,28.0,28.1,27.99,28.08,30248.0,28.0,28.1,27.99,28.08,30248.0
2021-01-26 11:20:00,28.1,28.13,28.06,28.11,46280.0,28.1,28.13,28.06,28.11,46280.0
2021-01-26 11:30:00,28.1,28.14,28.09,28.1,26872.0,28.1,28.14,28.09,28.1,26872.0
2021-01-26 11:40:00,28.11,28.11,28.07,28.08,16852.0,28.11,28.11,28.07,28.08,16852.0
2021-01-26 11:50:00,28.08,28.12,28.08,28.09,26252.0,28.08,28.12,28.08,28.09,26252.0
2021-01-26 12:00:00,28.1,28.16,28.1,28.13,18308.0,28.1,28.16,28.1,28.13,18308.0
2021-01-26 12:10:00,28.13,28.16,28.11,28.16,72340.0,28.13,28.16,28.11,28.16,72340.0
2021-01-26 12:20:00,28.15,28.15,28.1,28.15,88308.0,28.15,28.15,28.1,28.15,88308.0
2021-01-26 12:30:00,28.16,28.16,28.1,28.12,22728.0,28.16,28.16,28.1,28.12,22728.0
2021-01-26 12:40:00,28.11,28.11,28.04,28.06,22212.0,28.11,28.11,28.04,28.06,22212.0
2021-01-26 12:50:00,28.06,28.08,28.02,28.04,16668.0,28.06,28.08,28.02,28.04,16668.0
2021-01-26 13:00:00,28.04,28.07,28.03,28.06,14600.0,28.04,28.07,28.03,28.06,14600.0
2021-01-26 13:10:00,28.07,28.08,28.06,28.07,17348.0,28.07,28.08,28.06,28.07,17348.0
2021-01-26 13:20:00,28.06,28.06,28.02,28.05,22036.0,28.06,28.06,28.02,28.05,22036.0
2021-01-26 13:30:00,28.04,28.06,28.02,28.03,32980.0,28.04,28.06,28.02,28.03,32980.0
2021-01-26 13:40:00,28.03,28.04,27.98,27.98,43132.0,28.03,28.04,27.98,27.98,43132.0
2021-01-26 13:50:00,27.97,28.0,27.97,27.98,17164.0,27.97,28.0,27.97,27.98,17164.0
2021-01-26 14:00:00,27.98,28.03,27.97,28.0,50852.0,27.98,28.03,27.97,28.0,50852.0
2021-01-26 14:10:00,28.0,28.0,27.91,27.93,48016.0,28.0,28.0,27.91,27.93,48016.0
2021-01-26 14:20:00,27.94,27.95,27.85,27.86,28456.0,27.94,27.95,27.85,27.86,28456.0
2021-01-26 14:30:00,27.86,27.89,27.85,27.87,27872.0,27.86,27.89,27.85,27.87,27872.0
2021-01-26 14:40:00,27.86,27.86,27.78,27.78,45600.0,27.86,27.86,27.78,27.78,45600.0
2021-01-26 14:50:00,27.78,27.79,27.73,27.78,83380.0,27.78,27.79,27.73,27.78,83380.0
2021-01-26 15:00:00,27.78,27.84,27.77,27.77,69528.0,27.78,27.84,27.77,27.77,69528.0
2021-01-26 15:10:00,27.78,27.79,27.66,27.68,131916.0,27.78,27.79,27.66,27.68,131916.0
2021-01-26 15:20:00,27.69,27.69,27.65,27.68,59004.0,27.69,27.69,27.65,27.68,59004.0
2021-01-26 15:30:00,27.68,27.69,27.64,27.65,70124.0,27.68,27.69,27.64,27.65,70124.0
2021-01-26 15:40:00,27.65,27.69,27.56,27.56,121548.0,27.65,27.69,27.56,27.56,121548.0
2021-01-26 15:50:00,27.56,27.59,27.52,27.57,489192.0,27.56,27.59,27.52,27.57,489192.0
2021-01-27 09:30:00,27.21,27.33,26.82,26.99,506104.0,27.21,27.33,26.82,26.99,506104.0
2021-01-27 09:40:00,26.99,27.02,26.69,26.71,390540.0,26.99,27.02,26.69,26.71,390540.0
2021-01-27 09:50:00,26.73,27.03,26.67,27.0,205196.0,26.73,27.03,26.67,27.0,205196.0
2021-01-27 10:00:00,27.01,27.08,26.97,27.05,272932.0,27.01,27.08,26.97,27.05,272932.0
2021-01-27 10:10:00,27.05,27.22,27.0,27.18,200824.0,27.05,27.22,27.0,27.18,200824.0
2021-01-27 10:20:00,27.2,27.28,27.0,27.0,144676.0,27.2,27.28,27.0,27.0,144676.0
2021-01-27 10:30:00,26.99,27.08,26.94,27.04,164928.0,26.99,27.08,26.94,27.04,164928.0
2021-01-27 10:40:00,27.03,27.18,27.03,27.1,60120.0,27.03,27.18,27.03,27.1,60120.0
2021-01-27 10:50:00,27.11,27.11,27.04,27.09,156860.0,27.11,27.11,27.04,27.09,156860.0
2021-01-27 11:00:00,27.1,27.18,27.04,27.06,105528.0,27.1,27.18,27.04,27.06,105528.0
2021-01-27 11:10:00,27.06,27.07,26.92,27.0,110292.0,27.06,27.07,26.92,27.0,110292.0
2021-01-27 11:20:00,27.01,27.04,26.99,27.0,50104.0,27.01,27.04,26.99,27.0,50104.0
2021-01-27 11:30:00,27.01,27.18,26.97,27.18,223824.0,27.01,27.18,26.97,27.18,223824.0
2021-01-27 11:40:00,27.19,27.24,27.16,27.22,70632.0,27.19,27.24,27.16,27.22,70632.0
2021-01-27 11:50:00,27.22,27.22,27.08,27.11,88772.0,27.22,27.22,27.08,27.11,88772.0
2021-01-27 12:00:00,27.1,27.14,27.06,27.14,223536.0,27.1,27.14,27.06,27.14,223536.0
2021-01-27 12:10:00,27.13,27.27,27.13,27.23,95548.0,27.13,27.27,27.13,27.23,95548.0
2021-01-27 12:20:00,27.24,27.3,27.23,27.3,135092.0,27.24,27.3,27.23,27.3,135092.0
2021-01-27 12:30:00,27.3,27.35,27.23,27.34,130948.0,27.3,27.35,27.23,27.34,130948.0
2021-01-27 12:40:00,27.33,27.41,27.32,27.39,52260.0,27.33,27.41,27.32,27.39,52260.0
2021-01-27 12:50:00,27.41,27.41,27.33,27.34,53680.0,27.41,27.41,27.33,27.34,53680.0
2021-01-27 13:00:00,27.34,27.42,27.33,27.36,53980.0,27.34,27.42,27.33,27.36,53980.0
2021-01-27 13:10:00,27.38,27.44,27.32,27.43,79620.0,27.38,27.44,27.32,27.43,79620.0
2021-01-27 13:20:00,27.45,27.58,27.44,27.55,104340.0,27.45,27.58,27.44,27.55,104340.0
2021-01-27 13:30:00,27.55,27.55,27.47,27.48,35216.0,27.55,27.55,27.47,27.48,35216.0
2021-01-27 13:40:00,27.48,27.55,27.48,27.5,55596.0,27.48,27.55,27.48,27.5,55596.0
2021-01-27 13:50:00,27.5,27.5,27.36,27.38,43268.0,27.5,27.5,27.36,27.38,43268.0
2021-01-27 14:00:00,27.39,27.49,27.39,27.46,55268.0,27.39,27.49,27.39,27.46,55268.0
2021-01-27 14:10:00,27.47,27.51,27.42,27.44,345112.0,27.47,27.51,27.42,27.44,345112.0
2021-01-27 14:20:00,27.43,27.43,27.32,27.34,136820.0,27.43,27.43,27.32,27.34,136820.0
2021-01-27 14:30:00,27.34,27.34,27.19,27.26,159952.0,27.34,27.34,27.19,27.26,159952.0
2021-01-27 14:40:00,27.25,27.28,27.05,27.08,157756.0,27.25,27.28,27.05,27.08,157756.0
2021-01-27 14:50:00,27.08,27.11,26.91,26.91,163180.0,27.08,27.11,26.91,26.91,163180.0
2021-01-27 15:00:00,26.92,27.07,26.89,26.96,97068.0,26.92,27.07,26.89,26.96,97068.0
2021-01-27 15:10:00,26.97,27.05,26.93,26.97,74972.0,26.97,27.05,26.93,26.97,74972.0
2021-01-27 15:20:00,26.97,27.04,26.94,26.96,99128.0,26.97,27.04,26.94,26.96,99128.0
2021-01-27 15:30:00,26.95,26.99,26.93,26.98,166732.0,26.95,26.99,26.93,26.98,166732.0
2021-01-27 15:40:00,26.97,27.05,26.93,27.04,154128.0,26.97,27.05,26.93,27.04,154128.0
2021-01-27 15:50:00,27.04,27.13,27.01,27.07,441520.0,27.04,27.13,27.01,27.07,441520.0
2021-01-28 09:30:00,27.27,27.28,27.11,27.19,159616.0,27.27,27.28,27.11,27.19,159616.0
2021-01-28 09:40:00,27.2,27.44,27.19,27.41,217404.0,27.2,27.44,27.19,27.41,217404.0
2021-01-28 09:50:00,27.4,27.54,27.35,27.36,182928.0,27.4,27.54,27.35,27.36,182928.0
2021-01-28 10:00:00,27.35,27.59,27.35,27.51,151648.0,27.35,27.59,27.35,27.51,151648.0
2021-01-28 10:10:00,27.55,27.68,27.5,27.63,92320.0,27.55,27.68,27.5,27.63,92320.0
2021-01-28 10:20:00,27.64,27.69,27.49,27.53,139448.0,27.64,27.69,27.49,27.53,139448.0
2021-01-28 10:30:00,27.56,27.63,27.53,27.54,128064.0,27.56,27.63,27.53,27.54,128064.0
2021-01-28 10:40:00,27.54,27.63,27.48,27.6,97236.0,27.54,27.63,27.48,27.6,97236.0
2021-01-28 10:50:00,27.63,27.63,27.5,27.54,175176.0,27.63,27.63,27.5,27.54,175176.0
2021-01-28 11:00:00,27.58,27.61,27.56,27.59,75460.0,27.58,27.61,27.56,27.59,75460.0
2021-01-28 11:10:00,27.59,27.61,27.53,27.59,152724.0,27.59,27.61,27.53,27.59,152724.0
2021-01-28 11:20:00,27.58,27.71,27.55,27.59,158004.0,27.58,27.71,27.55,27.59,158004.0
2021-01-28 11:30:00,27.56,27.65,27.53,27.57,178900.0,27.56,27.65,27.53,27.57,178900.0
2021-01-28 11:40:00,27.58,27.67,27.54,27.58,168700.0,27.58,27.67,27.54,27.58,168700.0
2021-01-28 11:50:00,27.57,27.63,27.55,27.59,137768.0,27.57,27.63,27.55,27.59,137768.0
2021-01-28 12:00:00,27.58,27.75,27.58,27.72,67844.0,27.58,27.75,27.58,27.72,67844.0
2021-01-28 12:10:00,27.75,27.75,27.64,27.73,73532.0,27.75,27.75,27.64,27.73,73532.0
2021-01-28 12:20:00,27.73,27.75,27.66,27.7,77144.0,27.73,27.75,27.66,27.7,77144.0
2021-01-28 12:30:00,27.72,27.84,27.71,27.84,107756.0,27.72,27.84,27.71,27.84,107756.0
2021-01-28 12:40:00,27.84,27.86,27.66,27.67,69120.0,27.84,27.86,27.66,27.67,69120.0
2021-01-28 12:50:00,27.67,27.7,27.63,27.69,48784.0,27.67,27.7,27.63,27.69,48784.0
2021-01-28 13:00:00,27.69,27.73,27.67,27.67,52824.0,27.69,27.73,27.67,27.67,52824.0
2021-01-28 13:10:00,27.67,27.75,27.67,27.75,65172.0,27.67,27.75,27.67,27.75,65172.0
2021-01-28 13:20:00,27.74,27.75,27.71,27.71,54100.0,27.74,27.75,27.71,27.71,54100.0
2021-01-28 13:30:00,27.72,27.76,27.66,27.68,69036.0,27.72,27.76,27.66,27.68,69036.0
2021-01-28 13:40:00,27.69,27.69,27.61,27.66,67656.0,27.69,27.69,27.61,27.66,67656.0
2021-01-28 13:50:00,27.66,27.73,27.62,27.73,268896.0,27.66,27.73,27.62,27.73,268896.0
2021-01-28 14:00:00,27.73,27.74,27.62,27.62,40536.0,27.73,27.74,27.62,27.62,40536.0
2021-01-28 14:10:00,27.61,27.66,27.6,27.6,52820.0,27.61,27.66,27.6,27.6,52820.0
2021-01-28 14:20:00,27.61,27.73,27.61,27.72,63668.0,27.61,27.73,27.61,27.72,63668.0
2021-01-28 14:30:00,27.72,27.74,27.66,27.69,57804.0,27.72,27.74,27.66,27.69,57804.0
2021-01-28 14:40:00,27.7,27.75,27.67,27.73,60544.0,27.7,27.75,27.67,27.73,60544.0
2021-01-28 14:50:00,27.74,27.8,27.68,27.73,59164.0,27.74,27.8,27.68,27.73,59164.0
2021-01-28 15:00:00,27.72,27.72,27.61,27.61,78196.0,27.72,27.72,27.61,27.61,78196.0
2021-01-28 15:10:00,27.6,27.72,27.6,27.66,143248.0,27.6,27.72,27.6,27.66,143248.0
2021-01-28 15:20:00,27.65,27.67,27.57,27.6,109672.0,27.65,27.67,27.57,27.6,109672.0
2021-01-28 15:30:00,27.59,27.65,27.51,27.59,173556.0,27.59,27.65,27.51,27.59,173556.0
2021-01-28 15:40:00,27.6,27.61,27.53,27.57,122264.0,27.6,27.61,27.53,27.57,122264.0
2021-01-28 15:50:00,27.57,27.58,27.46,27.46,415428.0,27.57,27.58,27.46,27.46,415428.0
2021-01-29 09:30:00,27.24,27.33,27.05,27.05,204912.0,27.24,27.33,27.05,27.05,204912.0
2021-01-29 09:40:00,27.03,27.22,26.99,27.2,132636.0,27.03,27.22,26.99,27.2,132636.0
2021-01-29 09:50:00,27.15,27.2,27.08,27.19,62940.0,27.15,27.2,27.08,27.19,62940.0
2021-01-29 10:00:00,27.19,27.49,27.17,27.49,72572.0,27.19,27.49,27.17,27.49,72572.0
2021-01-29 10:10:00,27.5,27.54,27.45,27.52,47916.0,27.5,27.54,27.45,27.52,47916.0
2021-01-29 10:20:00,27.48,27.53,27.46,27.5,31428.0,27.48,27.53,27.46,27.5,31428.0
2021-01-29 10:30:00,27.52,27.55,27.47,27.52,82784.0,27.52,27.55,27.47,27.52,82784.0
2021-01-29 10:40:00,27.51,27.57,27.49,27.54,132840.0,27.51,27.57,27.49,27.54,132840.0
2021-01-29 10:50:00,27.52,27.53,27.47,27.52,69032.0,27.52,27.53,27.47,27.52,69032.0
2021-01-29 11:00:00,27.52,27.56,27.45,27.48,59308.0,27.52,27.56,27.45,27.48,59308.0
2021-01-29 11:10:00,27.47,27.48,27.36,27.38,39988.0,27.47,27.48,27.36,27.38,39988.0
2021-01-29 11:20:00,27.36,27.43,27.31,27.33,89388.0,27.36,27.43,27.31,27.33,89388.0
2021-01-29 11:30:00,27.31,27.36,27.27,27.29,62888.0,27.31,27.36,27.27,27.29,62888.0
2021-01-29 11:40:00,27.29,27.42,27.26,27.4,68448.0,27.29,27.42,27.26,27.4,68448.0
2021-01-29 11:50:00,27.4,27.41,27.32,27.38,56988.0,27.4,27.41,27.32,27.38,56988.0
2021-01-29 12:00:00,27.39,27.39,27.35,27.35,97872.0,27.39,27.39,27.35,27.35,97872.0
2021-01-29 12:10:00,27.36,27.38,27.18,27.21,54668.0,27.36,27.38,27.18,27.21,54668.0
2021-01-29 12:20:00,27.2,27.3,27.18,27.29,100840.0,27.2,27.3,27.18,27.29,100840.0
2021-01-29 12:30:00,27.28,27.31,27.2,27.23,52480.0,27.28,27.31,27.2,27.23,52480.0
2021-01-29 12:40:00,27.25,27.25,27.13,27.14,94740.0,27.25,27.25,27.13,27.14,94740.0
2021-01-29 12:50:00,27.15,27.25,27.13,27.13,62388.0,27.15,27.25,27.13,27.13,62388.0
2021-01-29 13:00:00,27.13,27.16,27.08,27.14,77964.0,27.13,27.16,27.08,27.14,77964.0
2021-01-29 13:10:00,27.14,27.14,26.96,26.99,60864.0,27.14,27.14,26.96,26.99,60864.0
2021-01-29 13:20:00,26.99,27.27,26.99,27.25,88860.0,26.99,27.27,26.99,27.25,88860.0
2021-01-29 13:30:00,27.24,27.27,27.23,27.24,46252.0,27.24,27.27,27.23,27.24,46252.0
2021-01-29 13:40:00,27.21,27.26,27.15,27.15,29516.0,27.21,27.26,27.15,27.15,29516.0
2021-01-29 13:50:00,27.15,27.21,27.11,27.16,40996.0,27.15,27.21,27.11,27.16,40996.0
2021-01-29 14:00:00,27.16,27.36,27.16,27.36,41928.0,27.16,27.36,27.16,27.36,41928.0
2021-01-29 14:10:00,27.35,27.38,27.31,27.36,50692.0,27.35,27.38,27.31,27.36,50692.0
2021-01-29 14:20:00,27.37,27.41,27.35,27.37,48028.0,27.37,27.41,27.35,27.37,48028.0
2021-01-29 14:30:00,27.39,27.39,27.34,27.34,64936.0,27.39,27.39,27.34,27.34,64936.0
2021-01-29 14:40:00,27.34,27.43,27.33,27.42,65460.0,27.34,27.43,27.33,27.42,65460.0
2021-01-29 14:50:00,27.43,27.49,27.42,27.44,54616.0,27.43,27.49,27.42,27.44,54616.0
2021-01-29 15:00:00,27.45,27.6,27.45,27.5,68508.0,27.45,27.6,27.45,27.5,68508.0
2021-01-29 15:10:00,27.53,27.56,27.5,27.52,77160.0,27.53,27.56,27.5,27.52,77160.0
2021-01-29 15:20:00,27.53,27.55,27.47,27.48,99720.0,27.53,27.55,27.47,27.48,99720.0
2021-01-29 15:30:00,27.48,27.55,27.43,27.43,94964.0,27.48,27.55,27.43,27.43,94964.0
2021-01-29 15:40:00,27.43,27.45,27.36,27.44,143152.0,27.43,27.45,27.36,27.44,143152.0
2021-01-29 15:50:00,27.45,27.57,27.43,27.44,551908.0,27.45,27.57,27.43,27.44,551908.0
2021-02-01 09:30:00,27.53,27.8,27.44,27.67,150588.0,27.53,27.8,27.44,27.67,150588.0
2021-02-01 09:40:00,27.7,27.75,27.56,27.61,101036.0,27.7,27.75,27.56,27.61,101036.0
2021-02-01 09:50:00,27.61,27.77,27.6,27.76,47140.0,27.61,27.77,27.6,27.76,47140.0
2021-02-01 10:00:00,27.72,27.79,27.61,27.67,34100.0,27.72,27.79,27.61,27.67,34100.0
2021-02-01 10:10:00,27.69,27.83,27.67,27.83,38336.0,27.69,27.83,27.67,27.83,38336.0
2021-02-01 10:20:00,27.84,27.88,27.8,27.84,32928.0,27.84,27.88,27.8,27.84,32928.0
2021-02-01 10:30:00,27.86,27.92,27.85,27.86,29948.0,27.86,27.92,27.85,27.86,29948.0
2021-02-01 10:40:00,27.86,27.88,27.79,27.83,59884.0,27.86,27.88,27.79,27.83,59884.0
2021-02-01 10:50:00,27.81,27.84,27.71,27.73,49376.0,27.81,27.84,27.71,27.73,49376.0
2021-02-01 11:00:00,27.73,27.85,27.73,27.83,40912.0,27.73,27.85,27.73,27.83,40912.0
2021-02-01 11:10:00,27.82,27.86,27.8,27.82,33048.0,27.82,27.86,27.8,27.82,33048.0
2021-02-01 11:20:00,27.83,27.86,27.81,27.85,20596.0,27.83,27.86,27.81,27.85,20596.0
2021-02-01 11:30:00,27.85,27.89,27.82,27.83,33376.0,27.85,27.89,27.82,27.83,33376.0
2021-02-01 11:40:00,27.84,27.89,27.83,27.89,28476.0,27.84,27.89,27.83,27.89,28476.0
2021-02-01 11:50:00,27.92,27.93,27.8,27.81,44740.0,27.92,27.93,27.8,27.81,44740.0
2021-02-01 12:00:00,27.82,27.85,27.74,27.75,112296.0,27.82,27.85,27.74,27.75,112296.0
2021-02-01 12:10:00,27.74,27.84,27.73,27.81,52824.0,27.74,27.84,27.73,27.81,52824.0
2021-02-01 12:20:00,27.82,27.83,27.78,27.78,97752.0,27.82,27.83,27.78,27.78,97752.0
2021-02-01 12:30:00,27.79,27.79,27.68,27.69,36716.0,27.79,27.79,27.68,27.69,36716.0
2021-02-01 12:40:00,27.7,27.74,27.61,27.62,45712.0,27.7,27.74,27.61,27.62,45712.0
2021-02-01 12:50:00,27.62,27.71,27.61,27.7,49144.0,27.62,27.71,27.61,27.7,49144.0
2021-02-01 13:00:00,27.68,27.68,27.65,27.67,34480.0,27.68,27.68,27.65,27.67,34480.0
2021-02-01 13:10:00,27.67,27.72,27.63,27.71,85296.0,27.67,27.72,27.63,27.71,85296.0
2021-02-01 13:20:00,27.71,27.73,27.67,27.68,24164.0,27.71,27.73,27.67,27.68,24164.0
2021-02-01 13:30:00,27.68,27.74,27.66,27.72,56124.0,27.68,27.74,27.66,27.72,56124.0
2021-02-01 13:40:00,27.72,27.73,27.69,27.7,32500.0,27.72,27.73,27.69,27.7,32500.0
2021-02-01 13:50:00,27.69,27.75,27.68,27.74,40480.0,27.69,27.75,27.68,27.74,40480.0
2021-02-01 14:00:00,27.75,27.75,27.69,27.72,28816.0,27.75,27.75,27.69,27.72,28816.0
2021-02-01 14:10:00,27.73,27.81,27.72,27.8,29044.0,27.73,27.81,27.72,27.8,29044.0
2021-02-01 14:20:00,27.78,27.8,27.75,27.78,19548.0,27.78,27.8,27.75,27.78,19548.0
2021-02-01 14:30:00,27.77,27.77,27.72,27.74,34000.0,27.77,27.77,27.72,27.74,34000.0
2021-02-01 14:40:00,27.73,27.79,27.73,27.78,43632.0,27.73,27.79,27.73,27.78,43632.0
2021-02-01 14:50:00,27.77,27.81,27.75,27.77,30288.0,27.77,27.81,27.75,27.77,30288.0
2021-02-01 15:00:00,27.77,27.79,27.76,27.78,30856.0,27.77,27.79,27.76,27.78,30856.0
2021-02-01 15:10:00,27.77,27.77,27.71,27.71,51652.0,27.77,27.77,27.71,27.71,51652.0
2021-02-01 15:20:00,27.71,27.74,27.69,27.73,81800.0,27.71,27.74,27.69,27.73,81800.0
2021-02-01 15:30:00,27.73,27.74,27.71,27.72,71172.0,27.73,27.74,27.71,27.72,71172.0
2021-02-01 15:40:00,27.71,27.73,27.67,27.73,73548.0,27.71,27.73,27.67,27.73,73548.0
2021-02-01 15:50:00,27.73,27.8,27.7,27.7,448932.0,27.73,27.8,27.7,27.7,448932.0
2021-02-02 09:30:00,27.95,28.0,27.88,27.99,172752.0,27.95,28.0,27.88,27.99,172752.0
2021-02-02 09:40:00,28.01,28.1,27.98,28.09,72832.0,28.01,28.1,27.98,28.09,72832.0
2021-02-02 09:50:00,28.1,28.12,27.92,27.98,97688.0,28.1,28.12,27.92,27.98,97688.0
2021-02-02 10:00:00,28.02,28.02,27.87,27.96,67860.0,28.02,28.02,27.87,27.96,67860.0
2021-02-02 10:10:00,27.98,28.0,27.92,28.0,50876.0,27.98,28.0,27.92,28.0,50876.0
2021-02-02 10:20:00,27.99,28.04,27.95,27.96,62264.0,27.99,28.04,27.95,27.96,62264.0
2021-02-02 10:30:00,27.96,28.07,27.95,28.05,133720.0,27.96,28.07,27.95,28.05,133720.0
2021-02-02 10:40:00,28.06,28.16,28.04,28.16,68720.0,28.06,28.16,28.04,28.16,68720.0
2021-02-02 10:50:00,28.16,28.16,28.06,28.13,89292.0,28.16,28.16,28.06,28.13,89292.0
2021-02-02 11:00:00,28.13,28.21,28.12,28.14,62480.0,28.13,28.21,28.12,28.14,62480.0
2021-02-02 11:10:00,28.13,28.17,28.12,28.17,48816.0,28.13,28.17,28.12,28.17,48816.0
2021-02-02 11:20:00,28.18,28.18,28.14,28.17,88484.0,28.18,28.18,28.14,28.17,88484.0
2021-02-02 11:30:00,28.19,28.19,28.08,28.11,77124.0,28.19,28.19,28.08,28.11,77124.0
2021-02-02 11:40:00,28.1,28.15,28.07,28.15,43080.0,28.1,28.15,28.07,28.15,43080.0
2021-02-02 11:50:00,28.13,28.15,28.11,28.13,27736.0,28.13,28.15,28.11,28.13,27736.0
2021-02-02 12:00:00,28.15,28.16,28.11,28.14,107056.0,28.15,28.16,28.11,28.14,107056.0
2021-02-02 12:10:00,28.14,28.21,28.13,28.17,32676.0,28.14,28.21,28.13,28.17,32676.0
2021-02-02 12:20:00,28.17,28.22,28.16,28.22,37576.0,28.17,28.22,28.16,28.22,37576.0
2021-02-02 12:30:00,28.21,28.35,28.21,28.33,107992.0,28.21,28.35,28.21,28.33,107992.0
2021-02-02 12:40:00,28.35,28.36,28.3,28.31,69180.0,28.35,28.36,28.3,28.31,69180.0
2021-02-02 12:50:00,28.32,28.38,28.31,28.38,48788.0,28.32,28.38,28.31,28.38,48788.0
2021-02-02 13:00:00,28.38,28.43,28.38,28.43,57676.0,28.38,28.43,28.38,28.43,57676.0
2021-02-02 13:10:00,28.44,28.46,28.43,28.45,32880.0,28.44,28.46,28.43,28.45,32880.0
2021-02-02 13:20:00,28.45,28.46,28.37,28.37,47236.0,28.45,28.46,28.37,28.37,47236.0
2021-02-02 13:30:00,28.38,28.48,28.36,28.46,40528.0,28.38,28.48,28.36,28.46,40528.0
2021-02-02 13:40:00,28.46,28.49,28.44,28.45,32768.0,28.46,28.49,28.44,28.45,32768.0
2021-02-02 13:50:00,28.45,28.49,28.43,28.48,34400.0,28.45,28.49,28.43,28.48,34400.0
2021-02-02 14:00:00,28.48,28.52,28.47,28.49,35872.0,28.48,28.52,28.47,28.49,35872.0
2021-02-02 14:10:00,28.5,28.5,28.46,28.49,15456.0,28.5,28.5,28.46,28.49,15456.0
2021-02-02 14:20:00,28.49,28.49,28.44,28.46,21048.0,28.49,28.49,28.44,28.46,21048.0
2021-02-02 14:30:00,28.47,28.55,28.47,28.51,38632.0,28.47,28.55,28.47,28.51,38632.0
2021-02-02 14:40:00,28.5,28.54,28.5,28.53,36128.0,28.5,28.54,28.5,28.53,36128.0
2021-02-02 14:50:00,28.52,28.58,28.52,28.58,46516.0,28.52,28.58,28.52,28.58,46516.0
2021-02-02 15:00:00,28.58,28.58,28.52,28.53,52328.0,28.58,28.58,28.52,28.53,52328.0
2021-02-02 15:10:00,28.53,28.53,28.5,28.51,43508.0,28.53,28.53,28.5,28.51,43508.0
2021-02-02 15:20:00,28.52,28.59,28.52,28.58,70608.0,28.52,28.59,28.52,28.58,70608.0
2021-02-02 15:30:00,28.58,28.58,28.51,28.55,88604.0,28.58,28.58,28.51,28.55,88604.0
2021-02-02 15:40:00,28.55,28.55,28.5,28.55,82232.0,28.55,28.55,28.5,28.55,82232.0
2021-02-02 15:50:00,28.54,28.59,28.48,28.51,496516.0,28.54,28.59,28.48,28.51,496516.0
2021-02-03 09:30:00,28.34,28.5,28.22,28.42,93704.0,28.34,28.5,28.22,28.42,93704.0
2021-02-03 09:40:00,28.42,28.49,28.4,28.4,20792.0,28.42,28.49,28.4,28.4,20792.0
2021-02-03 09:50:00,28.41,28.43,28.37,28.38,44096.0,28.41,28.43,28.37,28.38,44096.0
2021-02-03 10:00:00,28.36,28.4,28.27,28.38,61480.0,28.36,28.4,28.27,28.38,61480.0
2021-02-03 10:10:00,28.39,28.39,28.22,28.28,36260.0,28.39,28.39,28.22,28.28,36260.0
2021-02-03 10:20:00,28.28,28.28,28.08,28.09,80080.0,28.28,28.28,28.08,28.09,80080.0
2021-02-03 10:30:00,28.07,28.14,28.02,28.14,108548.0,28.07,28.14,28.02,28.14,108548.0
2021-02-03 10:40:00,28.18,28.27,28.18,28.23,55996.0,28.18,28.27,28.18,28.23,55996.0
2021-02-03 10:50:00,28.22,28.22,28.11,28.15,81988.0,28.22,28.22,28.11,28.15,81988.0
2021-02-03 11:00:00,28.14,28.15,28.09,28.12,96832.0,28.14,28.15,28.09,28.12,96832.0
2021-02-03 11:10:00,28.13,28.13,28.06,28.11,36444.0,28.13,28.13,28.06,28.11,36444.0
2021-02-03 11:20:00,28.11,28.2,28.1,28.18,54844.0,28.11,28.2,28.1,28.18,54844.0
2021-02-03 11:30:00,28.18,28.2,28.14,28.2,16956.0,28.18,28.2,28.14,28.2,16956.0
2021-02-03 11:40:00,28.19,28.25,28.18,28.25,36416.0,28.19,28.25,28.18,28.25,36416.0
2021-02-03 11:50:00,28.26,28.31,28.24,28.27,30000.0,28.26,28.31,28.24,28.27,30000.0
2021-02-03 12:00:00,28.26,28.28,28.25,28.27,22732.0,28.26,28.28,28.25,28.27,22732.0
2021-02-03 12:10:00,28.26,28.27,28.23,28.24,40228.0,28.26,28.27,28.23,28.24,40228.0
2021-02-03 12:20:00,28.24,28.28,28.24,28.25,23732.0,28.24,28.28,28.24,28.25,23732.0
2021-02-03 12:30:00,28.25,28.25,28.15,28.2,50852.0,28.25,28.25,28.15,28.2,50852.0
2021-02-03 12:40:00,28.18,28.28,28.18,28.27,34700.0,28.18,28.28,28.18,28.27,34700.0
2021-02-03 12:50:00,28.27,28.34,28.27,28.32,18348.0,28.27,28.34,28.27,28.32,18348.0
2021-02-03 13:00:00,28.33,28.33,28.29,28.3,17308.0,28.33,28.33,28.29,28.3,17308.0
2021-02-03 13:10:00,28.3,28.32,28.29,28.32,27180.0,28.3,28.32,28.29,28.32,27180.0
2021-02-03 13:20:00,28.32,28.36,28.32,28.36,17416.0,28.32,28.36,28.32,28.36,17416.0
2021-02-03 13:30:00,28.38,28.44,28.37,28.43,43612.0,28.38,28.44,28.37,28.43,43612.0
2021-02-03 13:40:00,28.43,28.43,28.4,28.41,18768.0,28.43,28.43,28.4,28.41,18768.0
2021-02-03 13:50:00,28.41,28.41,28.29,28.34,27856.0,28.41,28.41,28.29,28.34,27856.0
2021-02-03 14:00:00,28.33,28.35,28.32,28.35,20564.0,28.33,28.35,28.32,28.35,20564.0
2021-02-03 14:10:00,28.35,28.35,28.22,28.23,43176.0,28.35,28.35,28.22,28.23,43176.0
2021-02-03 14:20:00,28.23,28.24,28.21,28.21,39824.0,28.23,28.24,28.21,28.21,39824.0
2021-02-03 14:30:00,28.19,28.24,28.17,28.19,76828.0,28.19,28.24,28.17,28.19,76828.0
2021-02-03 14:40:00,28.18,28.2,28.13,28.15,36836.0,28.18,28.2,28.13,28.15,36836.0
2021-02-03 14:50:00,28.14,28.18,28.1,28.1,62740.0,28.14,28.18,28.1,28.1,62740.0
2021-02-03 15:00:00,28.1,28.14,28.09,28.11,76956.0,28.1,28.14,28.09,28.11,76956.0
2021-02-03 15:10:00,28.11,28.12,28.08,28.08,81112.0,28.11,28.12,28.08,28.08,81112.0
2021-02-03 15:20:00,28.08,28.1,28.03,28.06,71824.0,28.08,28.1,28.03,28.06,71824.0
2021-02-03 15:30:00,28.06,28.07,27.99,28.0,87088.0,28.06,28.07,27.99,28.0,87088.0
2021-02-03 15:40:00,28.0,28.05,27.99,28.0,77804.0,28.0,28.05,27.99,28.0,77804.0
2021-02-03 15:50:00,27.99,28.04,27.95,28.03,231996.0,27.99,28.04,27.95,28.03,231996.0
2021-02-04 09:30:00,28.06,28.18,28.0,28.13,93808.0,28.06,28.18,28.0,28.13,93808.0
2021-02-04 09:40:00,28.12,28.26,28.05,28.26,38324.0,28.12,28.26,28.05,28.26,38324.0
2021-02-04 09:50:00,28.24,28.28,28.2,28.27,24360.0,28.24,28.28,28.2,28.27,24360.0
2021-02-04 10:00:00,28.28,28.48,28.26,28.47,45624.0,28.28,28.48,28.26,28.47,45624.0
2021-02-04 10:10:00,28.46,28.61,28.44,28.56,64924.0,28.46,28.61,28.44,28.56,64924.0
2021-02-04 10:20:00,28.54,28.54,28.48,28.5,20896.0,28.54,28.54,28.48,28.5,20896.0
2021-02-04 10:30:00,28.5,28.58,28.47,28.58,28884.0,28.5,28.58,28.47,28.58,28884.0
2021-02-04 10:40:00,28.58,28.58,28.5,28.53,22508.0,28.58,28.58,28.5,28.53,22508.0
2021-02-04 10:50:00,28.55,28.63,28.52,28.52,30168.0,28.55,28.63,28.52,28.52,30168.0
2021-02-04 11:00:00,28.47,28.53,28.46,28.52,41568.0,28.47,28.53,28.46,28.52,41568.0
2021-02-04 11:10:00,28.54,28.54,28.45,28.45,51992.0,28.54,28.54,28.45,28.45,51992.0
2021-02-04 11:20:00,28.45,28.47,28.36,28.4,59148.0,28.45,28.47,28.36,28.4,59148.0
2021-02-04 11:30:00,28.41,28.46,28.4,28.44,37792.0,28.41,28.46,28.4,28.44,37792.0
2021-02-04 11:40:00,28.45,28.45,28.41,28.45,22200.0,28.45,28.45,28.41,28.45,22200.0
2021-02-04 11:50:00,28.45,28.45,28.36,28.39,23908.0,28.45,28.45,28.36,28.39,23908.0
2021-02-04 12:00:00,28.4,28.45,28.4,28.44,30348.0,28.4,28.45,28.4,28.44,30348.0
2021-02-04 12:10:00,28.44,28.44,28.38,28.4,26332.0,28.44,28.44,28.38,28.4,26332.0
2021-02-04 12:20:00,28.39,28.39,28.35,28.39,32792.0,28.39,28.39,28.35,28.39,32792.0
2021-02-04 12:30:00,28.4,28.43,28.39,28.39,13180.0,28.4,28.43,28.39,28.39,13180.0
2021-02-04 12:40:00,28.39,28.41,28.36,28.4,20972.0,28.39,28.41,28.36,28.4,20972.0
2021-02-04 12:50:00,28.39,28.43,28.38,28.41,47772.0,28.39,28.43,28.38,28.41,47772.0
2021-02-04 13:00:00,28.4,28.45,28.39,28.44,15872.0,28.4,28.45,28.39,28.44,15872.0
2021-02-04 13:10:00,28.44,28.51,28.44,28.51,24852.0,28.44,28.51,28.44,28.51,24852.0
2021-02-04 13:20:00,28.51,28.56,28.5,28.55,27844.0,28.51,28.56,28.5,28.55,27844.0
2021-02-04 13:30:00,28.56,28.56,28.52,28.53,23964.0,28.56,28.56,28.52,28.53,23964.0
2021-02-04 13:40:00,28.52,28.6,28.51,28.58,38760.0,28.52,28.6,28.51,28.58,38760.0
2021-02-04 13:50:00,28.58,28.69,28.55,28.67,87672.0,28.58,28.69,28.55,28.67,87672.0
2021-02-04 14:00:00,28.68,28.68,28.64,28.64,66252.0,28.68,28.68,28.64,28.64,66252.0
2021-02-04 14:10:00,28.63,28.63,28.55,28.58,29688.0,28.63,28.63,28.55,28.58,29688.0
2021-02-04 14:20:00,28.57,28.6,28.56,28.57,34980.0,28.57,28.6,28.56,28.57,34980.0
2021-02-04 14:30:00,28.57,28.58,28.54,28.54,36812.0,28.57,28.58,28.54,28.54,36812.0
2021-02-04 14:40:00,28.54,28.55,28.52,28.54,38436.0,28.54,28.55,28.52,28.54,38436.0
2021-02-04 14:50:00,28.53,28.6,28.52,28.57,54848.0,28.53,28.6,28.52,28.57,54848.0
2021-02-04 15:00:00,28.57,28.57,28.54,28.55,55128.0,28.57,28.57,28.54,28.55,55128.0
2021-02-04 15:10:00,28.54,28.54,28.5,28.51,33812.0,28.54,28.54,28.5,28.51,33812.0
2021-02-04 15:20:00,28.5,28.51,28.46,28.46,48412.0,28.5,28.51,28.46,28.46,48412.0
2021-02-04 15:30:00,28.47,28.49,28.43,28.44,50152.0,28.47,28.49,28.43,28.44,50152.0
2021-02-04 15:40:00,28.45,28.47,28.4,28.42,71500.0,28.45,28.47,28.4,28.42,71500.0
2021-02-04 15:50:00,28.42,28.58,28.42,28.58,299680.0,28.42,28.58,28.42,28.58,299680.0
2021-02-05 09:30:00,29.22,29.67,28.89,29.56,278168.0,29.22,29.67,28.89,29.56,278168.0
2021-02-05 09:40:00,29.55,29.62,29.32,29.36,149204.0,29.55,29.62,29.32,29.36,149204.0
2021-02-05 09:50:00,29.38,29.51,29.36,29.44,80276.0,29.38,29.51,29.36,29.44,80276.0
2021-02-05 10:00:00,29.48,29.55,29.42,29.49,80124.0,29.48,29.55,29.42,29.49,80124.0
2021-02-05 10:10:00,29.5,29.55,29.37,29.41,156904.0,29.5,29.55,29.37,29.41,156904.0
2021-02-05 10:20:00,29.39,29.39,29.3,29.31,35648.0,29.39,29.39,29.3,29.31,35648.0
2021-02-05 10:30:00,29.32,29.46,29.32,29.45,70660.0,29.32,29.46,29.32,29.45,70660.0
2021-02-05 10:40:00,29.47,29.53,29.4,29.51,93572.0,29.47,29.53,29.4,29.51,93572.0
2021-02-05 10:50:00,29.52,29.52,29.43,29.45,137168.0,29.52,29.52,29.43,29.45,137168.0
2021-02-05 11:00:00,29.44,29.57,29.44,29.49,134816.0,29.44,29.57,29.44,29.49,134816.0
2021-02-05 11:10:00,29.5,29.59,29.5,29.55,181848.0,29.5,29.59,29.5,29.55,181848.0
2021-02-05 11:20:00,29.55,29.66,29.55,29.63,52120.0,29.55,29.66,29.55,29.63,52120.0
2021-02-05 11:30:00,29.63,29.65,29.59,29.64,91524.0,29.63,29.65,29.59,29.64,91524.0
2021-02-05 11:40:00,29.65,29.7,29.59,29.61,41296.0,29.65,29.7,29.59,29.61,41296.0
2021-02-05 11:50:00,29.62,29.68,29.62,29.64,42992.0,29.62,29.68,29.62,29.64,42992.0
2021-02-05 12:00:00,29.65,29.71,29.64,29.69,47372.0,29.65,29.71,29.64,29.69,47372.0
2021-02-05 12:10:00,29.7,29.7,29.66,29.66,27248.0,29.7,29.7,29.66,29.66,27248.0
2021-02-05 12:20:00,29.66,29.71,29.64,29.71,45656.0,29.66,29.71,29.64,29.71,45656.0
2021-02-05 12:30:00,29.72,29.79,29.72,29.79,54052.0,29.72,29.79,29.72,29.79,54052.0
2021-02-05 12:40:00,29.77,29.78,29.74,29.75,34020.0,29.77,29.78,29.74,29.75,34020.0
2021-02-05 12:50:00,29.75,29.77,29.74,29.74,39556.0,29.75,29.77,29.74,29.74,39556.0
2021-02-05 13:00:00,29.75,29.78,29.73,29.78,46316.0,29.75,29.78,29.73,29.78,46316.0
2021-02-05 13:10:00,29.78,29.84,29.78,29.84,53188.0,29.78,29.84,29.78,29.84,53188.0
2021-02-05 13:20:00,29.85,29.94,29.85,29.88,240800.0,29.85,29.94,29.85,29.88,240800.0
2021-02-05 13:30:00,29.9,29.99,29.89,29.98,132364.0,29.9,29.99,29.89,29.98,132364.0
2021-02-05 13:40:00,29.98,29.98,29.82,29.82,60684.0,29.98,29.98,29.82,29.82,60684.0
2021-02-05 13:50:00,29.81,29.93,29.8,29.91,100520.0,29.81,29.93,29.8,29.91,100520.0
2021-02-05 14:00:00,29.91,30.01,29.91,29.97,91632.0,29.91,30.01,29.91,29.97,91632.0
2021-02-05 14:10:00,29.97,30.03,29.96,29.98,71172.0,29.97,30.03,29.96,29.98,71172.0
2021-02-05 14:20:00,29.98,30.02,29.98,30.02,63932.0,29.98,30.02,29.98,30.02,63932.0
2021-02-05 14:30:00,30.01,30.04,29.97,30.01,53092.0,30.01,30.04,29.97,30.01,53092.0
2021-02-05 14:40:00,30.0,30.02,29.98,29.99,37800.0,30.0,30.02,29.98,29.99,37800.0
2021-02-05 14:50:00,29.96,30.02,29.95,30.0,77152.0,29.96,30.02,29.95,30.0,77152.0
2021-02-05 15:00:00,29.99,29.99,29.88,29.91,75072.0,29.99,29.99,29.88,29.91,75072.0
2021-02-05 15:10:00,29.9,30.01,29.9,29.99,113284.0,29.9,30.01,29.9,29.99,113284.0
2021-02-05 15:20:00,30.0,30.0,29.84,29.84,143264.0,30.0,30.0,29.84,29.84,143264.0
2021-02-05 15:30:00,29.84,29.91,29.84,29.87,160248.0,29.84,29.91,29.84,29.87,160248.0
2021-02-05 15:40:00,29.86,29.86,29.77,29.84,213244.0,29.86,29.86,29.77,29.84,213244.0
2021-02-05 15:50:00,29.84,29.9,29.83,29.85,626160.0,29.84,29.9,29.83,29.85,626160.0
2021-02-08 09:30:00,29.89,29.98,29.75,29.98,120388.0,29.89,29.98,29.75,29.98,120388.0
2021-02-08 09:40:00,29.99,30.16,29.99,30.11,42772.0,29.99,30.16,29.99,30.11,42772.0
2021-02-08 09:50:00,30.14,30.22,30.07,30.11,54332.0,30.14,30.22,30.07,30.11,54332.0
2021-02-08 10:00:00,30.14,30.21,30.07,30.12,38992.0,30.14,30.21,30.07,30.12,38992.0
2021-02-08 10:10:00,30.1,30.13,30.05,30.07,31528.0,30.1,30.13,30.05,30.07,31528.0
2021-02-08 10:20:00,30.07,30.11,30.02,30.04,27776.0,30.07,30.11,30.02,30.04,27776.0
2021-02-08 10:30:00,30.06,30.12,30.04,30.11,51680.0,30.06,30.12,30.04,30.11,51680.0
2021-02-08 10:40:00,30.1,30.17,30.07,30.14,67420.0,30.1,30.17,30.07,30.14,67420.0
2021-02-08 10:50:00,30.13,30.15,30.09,30.15,65360.0,30.13,30.15,30.09,30.15,65360.0
2021-02-08 11:00:00,30.16,30.17,30.11,30.15,35128.0,30.16,30.17,30.11,30.15,35128.0
2021-02-08 11:10:00,30.15,30.16,30.13,30.13,34612.0,30.15,30.16,30.13,30.13,34612.0
2021-02-08 11:20:00,30.13,30.15,30.1,30.14,71664.0,30.13,30.15,30.1,30.14,71664.0
2021-02-08 11:30:00,30.13,30.15,30.08,30.15,53112.0,30.13,30.15,30.08,30.15,53112.0
2021-02-08 11:40:00,30.14,30.26,30.14,30.26,49592.0,30.14,30.26,30.14,30.26,49592.0
2021-02-08 11:50:00,30.26,30.3,30.25,30.25,30820.0,30.26,30.3,30.25,30.25,30820.0
2021-02-08 12:00:00,30.25,30.26,30.21,30.23,38648.0,30.25,30.26,30.21,30.23,38648.0
2021-02-08 12:10:00,30.22,30.28,30.22,30.27,23220.0,30.22,30.28,30.22,30.27,23220.0
2021-02-08 12:20:00,30.27,30.29,30.26,30.29,24976.0,30.27,30.29,30.26,30.29,24976.0
2021-02-08 12:30:00,30.28,30.28,30.22,30.23,32848.0,30.28,30.28,30.22,30.23,32848.0
2021-02-08 12:40:00,30.23,30.25,30.21,30.24,39188.0,30.23,30.25,30.21,30.24,39188.0
2021-02-08 12:50:00,30.25,30.27,30.24,30.25,20896.0,30.25,30.27,30.24,30.25,20896.0
2021-02-08 13:00:00,30.25,30.26,30.23,30.26,69380.0,30.25,30.26,30.23,30.26,69380.0
2021-02-08 13:10:00,30.25,30.31,30.25,30.29,43976.0,30.25,30.31,30.25,30.29,43976.0
2021-02-08 13:20:00,30.29,30.3,30.25,30.25,44888.0,30.29,30.3,30.25,30.25,44888.0
2021-02-08 13:30:00,30.26,30.34,30.25,30.33,38648.0,30.26,30.34,30.25,30.33,38648.0
2021-02-08 13:40:00,30.33,30.38,30.3,30.31,30300.0,30.33,30.38,30.3,30.31,30300.0
2021-02-08 13:50:00,30.31,30.33,30.26,30.3,34616.0,30.31,30.33,30.26,30.3,34616.0
2021-02-08 14:00:00,30.31,30.33,30.29,30.31,29136.0,30.31,30.33,30.29,30.31,29136.0
2021-02-08 14:10:00,30.29,30.31,30.28,30.28,16720.0,30.29,30.31,30.28,30.28,16720.0
2021-02-08 14:20:00,30.28,30.29,30.27,30.29,35924.0,30.28,30.29,30.27,30.29,35924.0
2021-02-08 14:30:00,30.28,30.28,30.24,30.27,65652.0,30.28,30.28,30.24,30.27,65652.0
2021-02-08 14:40:00,30.27,30.27,30.24,30.25,47820.0,30.27,30.27,30.24,30.25,47820.0
2021-02-08 14:50:00,30.26,30.28,30.23,30.25,402392.0,30.26,30.28,30.23,30.25,402392.0
2021-02-08 15:00:00,30.26,30.26,30.17,30.17,340880.0,30.26,30.26,30.17,30.17,340880.0
2021-02-08 15:10:00,30.18,30.19,30.16,30.18,38888.0,30.18,30.19,30.16,30.18,38888.0
2021-02-08 15:20:00,30.18,30.27,30.18,30.23,71704.0,30.18,30.27,30.18,30.23,71704.0
2021-02-08 15:30:00,30.23,30.24,30.15,30.18,82868.0,30.23,30.24,30.15,30.18,82868.0
2021-02-08 15:40:00,30.18,30.21,30.17,30.2,109348.0,30.18,30.21,30.17,30.2,109348.0
2021-02-08 15:50:00,30.2,30.22,30.17,30.19,341696.0,30.2,30.22,30.17,30.19,341696.0
2021-02-09 09:30:00,30.19,30.26,30.1,30.22,98568.0,30.19,30.26,30.1,30.22,98568.0
2021-02-09 09:40:00,30.27,30.29,30.18,30.26,27704.0,30.27,30.29,30.18,30.26,27704.0
2021-02-09 09:50:00,30.22,30.24,30.18,30.2,54568.0,30.22,30.24,30.18,30.2,54568.0
2021-02-09 10:00:00,30.2,30.29,30.18,30.25,44768.0,30.2,30.29,30.18,30.25,44768.0
2021-02-09 10:10:00,30.23,30.27,30.16,30.21,72680.0,30.23,30.27,30.16,30.21,72680.0
2021-02-09 10:20:00,30.21,30.26,30.2,30.22,123620.0,30.21,30.26,30.2,30.22,123620.0
2021-02-09 10:30:00,30.22,30.25,30.19,30.2,56464.0,30.22,30.25,30.19,30.2,56464.0
2021-02-09 10:40:00,30.2,30.21,30.14,30.15,59668.0,30.2,30.21,30.14,30.15,59668.0
2021-02-09 10:50:00,30.15,30.18,30.14,30.17,59260.0,30.15,30.18,30.14,30.17,59260.0
2021-02-09 11:00:00,30.17,30.2,30.16,30.19,42296.0,30.17,30.2,30.16,30.19,42296.0
2021-02-09 11:10:00,30.18,30.2,30.17,30.19,37312.0,30.18,30.2,30.17,30.19,37312.0
2021-02-09 11:20:00,30.19,30.27,30.19,30.25,28072.0,30.19,30.27,30.19,30.25,28072.0
2021-02-09 11:30:00,30.25,30.29,30.23,30.29,27400.0,30.25,30.29,30.23,30.29,27400.0
2021-02-09 11:40:00,30.3,30.33,30.29,30.33,16316.0,30.3,30.33,30.29,30.33,16316.0
2021-02-09 11:50:00,30.34,30.36,30.33,30.36,15136.0,30.34,30.36,30.33,30.36,15136.0
2021-02-09 12:00:00,30.36,30.36,30.33,30.35,19504.0,30.36,30.36,30.33,30.35,19504.0
2021-02-09 12:10:00,30.35,30.35,30.29,30.29,26548.0,30.35,30.35,30.29,30.29,26548.0
2021-02-09 12:20:00,30.27,30.28,30.24,30.25,20272.0,30.27,30.28,30.24,30.25,20272.0
2021-02-09 12:30:00,30.25,30.27,30.24,30.27,34576.0,30.25,30.27,30.24,30.27,34576.0
2021-02-09 12:40:00,30.29,30.29,30.23,30.26,15508.0,30.29,30.29,30.23,30.26,15508.0
2021-02-09 12:50:00,30.25,30.26,30.23,30.25,19200.0,30.25,30.26,30.23,30.25,19200.0
2021-02-09 13:00:00,30.25,30.3,30.23,30.27,21484.0,30.25,30.3,30.23,30.27,21484.0
2021-02-09 13:10:00,30.27,30.29,30.27,30.29,15532.0,30.27,30.29,30.27,30.29,15532.0
2021-02-09 13:20:00,30.28,30.29,30.25,30.26,18556.0,30.28,30.29,30.25,30.26,18556.0
2021-02-09 13:30:00,30.26,30.26,30.22,30.24,55052.0,30.26,30.26,30.22,30.24,55052.0
2021-02-09 13:40:00,30.22,30.25,30.21,30.24,34352.0,30.22,30.25,30.21,30.24,34352.0
2021-02-09 13:50:00,30.23,30.26,30.23,30.25,34368.0,30.23,30.26,30.23,30.25,34368.0
2021-02-09 14:00:00,30.26,30.26,30.22,30.24,52368.0,30.26,30.26,30.22,30.24,52368.0
2021-02-09 14:10:00,30.24,30.25,30.23,30.25,19856.0,30.24,30.25,30.23,30.25,19856.0
2021-02-09 14:20:00,30.25,30.29,30.25,30.29,34000.0,30.25,30.29,30.25,30.29,34000.0
2021-02-09 14:30:00,30.3,30.31,30.28,30.28,43932.0,30.3,30.31,30.28,30.28,43932.0
2021-02-09 14:40:00,30.28,30.29,30.24,30.27,59152.0,30.28,30.29,30.24,30.27,59152.0
2021-02-09 14:50:00,30.27,30.27,30.25,30.25,37656.0,30.27,30.27,30.25,30.25,37656.0
2021-02-09 15:00:00,30.26,30.29,30.25,30.29,38836.0,30.26,30.29,30.25,30.29,38836.0
2021-02-09 15:10:00,30.27,30.32,30.27,30.31,39300.0,30.27,30.32,30.27,30.31,39300.0
2021-02-09 15:20:00,30.31,30.32,30.29,30.32,48792.0,30.31,30.32,30.29,30.32,48792.0
2021-02-09 15:30:00,30.32,30.36,30.32,30.33,93504.0,30.32,30.36,30.32,30.33,93504.0
2021-02-09 15:40:00,30.33,30.35,30.31,30.31,94888.0,30.33,30.35,30.31,30.31,94888.0
2021-02-09 15:50:00,30.31,30.33,30.21,30.26,532028.0,30.31,30.33,30.21,30.26,532028.0
2021-02-10 09:30:00,30.42,30.45,30.31,30.4,126352.0,30.42,30.45,30.31,30.4,126352.0
2021-02-10 09:40:00,30.37,30.49,30.35,30.44,63420.0,30.37,30.49,30.35,30.44,63420.0
2021-02-10 09:50:00,30.42,30.42,30.15,30.15,159564.0,30.42,30.42,30.15,30.15,159564.0
2021-02-10 10:00:00,30.17,30.22,30.05,30.07,55756.0,30.17,30.22,30.05,30.07,55756.0
2021-02-10 10:10:00,30.05,30.05,29.92,29.94,39180.0,30.05,30.05,29.92,29.94,39180.0
2021-02-10 10:20:00,29.93,29.94,29.76,29.77,56780.0,29.93,29.94,29.76,29.77,56780.0
2021-02-10 10:30:00,29.76,29.89,29.75,29.8,104004.0,29.76,29.89,29.75,29.8,104004.0
2021-02-10 10:40:00,29.8,29.81,29.68,29.68,76200.0,29.8,29.81,29.68,29.68,76200.0
2021-02-10 10:50:00,29.68,29.77,29.68,29.74,42892.0,29.68,29.77,29.68,29.74,42892.0
2021-02-10 11:00:00,29.74,29.86,29.74,29.81,48940.0,29.74,29.86,29.74,29.81,48940.0
2021-02-10 11:10:00,29.79,29.99,29.79,29.97,36708.0,29.79,29.99,29.79,29.97,36708.0
2021-02-10 11:20:00,29.96,29.96,29.83,29.84,23008.0,29.96,29.96,29.83,29.84,23008.0
2021-02-10 11:30:00,29.85,29.89,29.82,29.84,18392.0,29.85,29.89,29.82,29.84,18392.0
2021-02-10 11:40:00,29.82,29.83,29.77,29.81,32184.0,29.82,29.83,29.77,29.81,32184.0
2021-02-10 11:50:00,29.79,29.82,29.77,29.78,22020.0,29.79,29.82,29.77,29.78,22020.0
2021-02-10 12:00:00,29.8,29.8,29.65,29.66,32488.0,29.8,29.8,29.65,29.66,32488.0
2021-02-10 12:10:00,29.67,29.75,29.66,29.66,48392.0,29.67,29.75,29.66,29.66,48392.0
2021-02-10 12:20:00,29.68,29.7,29.61,29.69,38280.0,29.68,29.7,29.61,29.69,38280.0
2021-02-10 12:30:00,29.68,29.72,29.68,29.72,51312.0,29.68,29.72,29.68,29.72,51312.0
2021-02-10 12:40:00,29.72,29.8,29.71,29.8,31132.0,29.72,29.8,29.71,29.8,31132.0
2021-02-10 12:50:00,29.8,29.84,29.78,29.78,27808.0,29.8,29.84,29.78,29.78,27808.0
2021-02-10 13:00:00,29.78,29.8,29.75,29.76,18040.0,29.78,29.8,29.75,29.76,18040.0
2021-02-10 13:10:00,29.75,29.79,29.75,29.77,30292.0,29.75,29.79,29.75,29.77,30292.0
2021-02-10 13:20:00,29.77,29.78,29.72,29.73,46360.0,29.77,29.78,29.72,29.73,46360.0
2021-02-10 13:30:00,29.74,29.79,29.74,29.77,48628.0,29.74,29.79,29.74,29.77,48628.0
2021-02-10 13:40:00,29.77,29.78,29.72,29.73,23448.0,29.77,29.78,29.72,29.73,23448.0
2021-02-10 13:50:00,29.71,29.75,29.71,29.73,24776.0,29.71,29.75,29.71,29.73,24776.0
2021-02-10 14:00:00,29.73,29.75,29.68,29.68,43708.0,29.73,29.75,29.68,29.68,43708.0
2021-02-10 14:10:00,29.68,29.73,29.68,29.7,24132.0,29.68,29.73,29.68,29.7,24132.0
2021-02-10 14:20:00,29.7,29.7,29.63,29.66,45740.0,29.7,29.7,29.63,29.66,45740.0
2021-02-10 14:30:00,29.67,29.7,29.64,29.68,38444.0,29.67,29.7,29.64,29.68,38444.0
2021-02-10 14:40:00,29.68,29.7,29.67,29.69,33204.0,29.68,29.7,29.67,29.69,33204.0
2021-02-10 14:50:00,29.69,29.69,29.63,29.69,23568.0,29.69,29.69,29.63,29.69,23568.0
2021-02-10 15:00:00,29.68,29.7,29.66,29.67,32500.0,29.68,29.7,29.66,29.67,32500.0
2021-02-10 15:10:00,29.67,29.68,29.59,29.59,44436.0,29.67,29.68,29.59,29.59,44436.0
2021-02-10 15:20:00,29.59,29.61,29.56,29.58,43452.0,29.59,29.61,29.56,29.58,43452.0
2021-02-10 15:30:00,29.58,29.6,29.47,29.47,55960.0,29.58,29.6,29.47,29.47,55960.0
2021-02-10 15:40:00,29.48,29.5,29.43,29.47,84684.0,29.48,29.5,29.43,29.47,84684.0
2021-02-10 15:50:00,29.47,29.52,29.47,29.51,172128.0,29.47,29.52,29.47,29.51,172128.0
2021-02-11 09:30:00,29.7,29.81,29.52,29.54,87296.0,29.7,29.81,29.52,29.54,87296.0
2021-02-11 09:40:00,29.52,29.63,29.46,29.53,85376.0,29.52,29.63,29.46,29.53,85376.0
2021-02-11 09:50:00,29.54,29.54,29.41,29.43,49656.0,29.54,29.54,29.41,29.43,49656.0
2021-02-11 10:00:00,29.43,29.43,29.27,29.29,74732.0,29.43,29.43,29.27,29.29,74732.0
2021-02-11 10:10:00,29.3,29.34,29.27,29.27,32052.0,29.3,29.34,29.27,29.27,32052.0
2021-02-11 10:20:00,29.26,29.3,29.21,29.25,83900.0,29.26,29.3,29.21,29.25,83900.0
2021-02-11 10:30:00,29.27,29.32,29.22,29.22,30564.0,29.27,29.32,29.22,29.22,30564.0
2021-02-11 10:40:00,29.22,29.27,29.21,29.24,30848.0,29.22,29.27,29.21,29.24,30848.0
2021-02-11 10:50:00,29.24,29.26,29.16,29.17,85276.0,29.24,29.26,29.16,29.17,85276.0
2021-02-11 11:00:00,29.18,29.19,29.12,29.16,22508.0,29.18,29.19,29.12,29.16,22508.0
2021-02-11 11:10:00,29.15,29.23,29.15,29.18,32824.0,29.15,29.23,29.15,29.18,32824.0
2021-02-11 11:20:00,29.18,29.21,29.15,29.19,27700.0,29.18,29.21,29.15,29.19,27700.0
2021-02-11 11:30:00,29.19,29.25,29.18,29.21,30776.0,29.19,29.25,29.18,29.21,30776.0
2021-02-11 11:40:00,29.22,29.26,29.2,29.21,34360.0,29.22,29.26,29.2,29.21,34360.0
2021-02-11 11:50:00,29.2,29.22,29.18,29.21,37948.0,29.2,29.22,29.18,29.21,37948.0
2021-02-11 12:00:00,29.21,29.21,29.15,29.16,27040.0,29.21,29.21,29.15,29.16,27040.0
2021-02-11 12:10:00,29.16,29.18,29.06,29.06,45768.0,29.16,29.18,29.06,29.06,45768.0
2021-02-11 12:20:00,29.07,29.07,28.98,28.98,32108.0,29.07,29.07,28.98,28.98,32108.0
2021-02-11 12:30:00,28.97,29.02,28.96,28.99,36656.0,28.97,29.02,28.96,28.99,36656.0
2021-02-11 12:40:00,29.0,29.0,28.86,28.93,48800.0,29.0,29.0,28.86,28.93,48800.0
2021-02-11 12:50:00,28.95,28.98,28.92,28.98,21880.0,28.95,28.98,28.92,28.98,21880.0
2021-02-11 13:00:00,28.98,29.0,28.91,28.91,28020.0,28.98,29.0,28.91,28.91,28020.0
2021-02-11 13:10:00,28.9,28.93,28.89,28.93,28420.0,28.9,28.93,28.89,28.93,28420.0
2021-02-11 13:20:00,28.92,28.97,28.92,28.95,19576.0,28.92,28.97,28.92,28.95,19576.0
2021-02-11 13:30:00,28.95,28.98,28.93,28.97,36628.0,28.95,28.98,28.93,28.97,36628.0
2021-02-11 13:40:00,28.97,29.02,28.95,29.02,34624.0,28.97,29.02,28.95,29.02,34624.0
2021-02-11 13:50:00,29.01,29.02,28.96,28.97,27816.0,29.01,29.02,28.96,28.97,27816.0
2021-02-11 14:00:00,28.97,28.98,28.93,28.97,42640.0,28.97,28.98,28.93,28.97,42640.0
2021-02-11 14:10:00,28.96,28.98,28.93,28.97,27232.0,28.96,28.98,28.93,28.97,27232.0
2021-02-11 14:20:00,28.96,28.99,28.93,28.97,31644.0,28.96,28.99,28.93,28.97,31644.0
2021-02-11 14:30:00,28.98,28.99,28.94,28.94,31376.0,28.98,28.99,28.94,28.94,31376.0
2021-02-11 14:40:00,28.94,29.0,28.93,28.99,58140.0,28.94,29.0,28.93,28.99,58140.0
2021-02-11 14:50:00,28.99,28.99,28.94,28.97,47004.0,28.99,28.99,28.94,28.97,47004.0
2021-02-11 15:00:00,28.96,28.98,28.95,28.97,43584.0,28.96,28.98,28.95,28.97,43584.0
2021-02-11 15:10:00,28.97,28.99,28.94,28.96,56200.0,28.97,28.99,28.94,28.96,56200.0
2021-02-11 15:20:00,28.94,28.97,28.86,28.91,203576.0,28.94,28.97,28.86,28.91,203576.0
2021-02-11 15:30:00,28.9,28.93,28.87,28.87,109496.0,28.9,28.93,28.87,28.87,109496.0
2021-02-11 15:40:00,28.87,28.98,28.85,28.97,144652.0,28.87,28.98,28.85,28.97,144652.0
2021-02-11 15:50:00,28.96,29.01,28.9,28.99,248340.0,28.96,29.01,28.9,28.99,248340.0
2021-02-12 09:30:00,29.43,29.98,29.16,29.88,293980.0,29.43,29.98,29.16,29.88,293980.0
2021-02-12 09:40:00,29.89,29.98,29.63,29.65,132332.0,29.89,29.98,29.63,29.65,132332.0
2021-02-12 09:50:00,29.65,29.7,29.52,29.57,65816.0,29.65,29.7,29.52,29.57,65816.0
2021-02-12 10:00:00,29.56,29.6,29.52,29.54,34812.0,29.56,29.6,29.52,29.54,34812.0
2021-02-12 10:10:00,29.55,29.6,29.54,29.57,64668.0,29.55,29.6,29.54,29.57,64668.0
2021-02-12 10:20:00,29.58,29.68,29.56,29.64,72524.0,29.58,29.68,29.56,29.64,72524.0
2021-02-12 10:30:00,29.62,29.77,29.6,29.74,38640.0,29.62,29.77,29.6,29.74,38640.0
2021-02-12 10:40:00,29.75,29.82,29.75,29.77,37812.0,29.75,29.82,29.75,29.77,37812.0
2021-02-12 10:50:00,29.78,29.8,29.72,29.73,34208.0,29.78,29.8,29.72,29.73,34208.0
2021-02-12 11:00:00,29.72,29.72,29.61,29.62,30620.0,29.72,29.72,29.61,29.62,30620.0
2021-02-12 11:10:00,29.63,29.66,29.6,29.63,62296.0,29.63,29.66,29.6,29.63,62296.0
2021-02-12 11:20:00,29.61,29.61,29.55,29.59,38692.0,29.61,29.61,29.55,29.59,38692.0
2021-02-12 11:30:00,29.6,29.68,29.58,29.59,68620.0,29.6,29.68,29.58,29.59,68620.0
2021-02-12 11:40:00,29.59,29.64,29.59,29.63,21012.0,29.59,29.64,29.59,29.63,21012.0
2021-02-12 11:50:00,29.6,29.63,29.59,29.6,27068.0,29.6,29.63,29.59,29.6,27068.0
2021-02-12 12:00:00,29.6,29.61,29.56,29.57,26556.0,29.6,29.61,29.56,29.57,26556.0
2021-02-12 12:10:00,29.56,29.58,29.54,29.55,41364.0,29.56,29.58,29.54,29.55,41364.0
2021-02-12 12:20:00,29.56,29.56,29.52,29.54,22160.0,29.56,29.56,29.52,29.54,22160.0
2021-02-12 12:30:00,29.54,29.55,29.49,29.49,19320.0,29.54,29.55,29.49,29.49,19320.0
2021-02-12 12:40:00,29.49,29.49,29.47,29.49,25000.0,29.49,29.49,29.47,29.49,25000.0
2021-02-12 12:50:00,29.49,29.55,29.49,29.54,20168.0,29.49,29.55,29.49,29.54,20168.0
2021-02-12 13:00:00,29.54,29.58,29.54,29.54,24460.0,29.54,29.58,29.54,29.54,24460.0
2021-02-12 13:10:00,29.53,29.59,29.53,29.54,22728.0,29.53,29.59,29.53,29.54,22728.0
2021-02-12 13:20:00,29.53,29.57,29.52,29.56,15260.0,29.53,29.57,29.52,29.56,15260.0
2021-02-12 13:30:00,29.55,29.59,29.55,29.59,13596.0,29.55,29.59,29.55,29.59,13596.0
2021-02-12 13:40:00,29.58,29.79,29.57,29.78,84692.0,29.58,29.79,29.57,29.78,84692.0
2021-02-12 13:50:00,29.8,29.84,29.77,29.82,78176.0,29.8,29.84,29.77,29.82,78176.0
2021-02-12 14:00:00,29.82,29.91,29.78,29.89,80508.0,29.82,29.91,29.78,29.89,80508.0
2021-02-12 14:10:00,29.9,29.92,29.85,29.89,37112.0,29.9,29.92,29.85,29.89,37112.0
2021-02-12 14:20:00,29.89,29.95,29.88,29.92,22368.0,29.89,29.95,29.88,29.92,22368.0
2021-02-12 14:30:00,29.91,29.91,29.88,29.89,24332.0,29.91,29.91,29.88,29.89,24332.0
2021-02-12 14:40:00,29.88,29.89,29.85,29.88,29804.0,29.88,29.89,29.85,29.88,29804.0
2021-02-12 14:50:00,29.89,29.92,29.86,29.86,38536.0,29.89,29.92,29.86,29.86,38536.0
2021-02-12 15:00:00,29.85,29.89,29.82,29.82,42552.0,29.85,29.89,29.82,29.82,42552.0
2021-02-12 15:10:00,29.82,29.82,29.77,29.78,28064.0,29.82,29.82,29.77,29.78,28064.0
2021-02-12 15:20:00,29.78,29.83,29.78,29.81,38700.0,29.78,29.83,29.78,29.81,38700.0
2021-02-12 15:30:00,29.79,29.88,29.78,29.86,66464.0,29.79,29.88,29.78,29.86,66464.0
2021-02-12 15:40:00,29.86,29.87,29.82,29.87,93388.0,29.86,29.87,29.82,29.87,93388.0
2021-02-12 15:50:00,29.87,29.89,29.85,29.86,172796.0,29.87,29.89,29.85,29.86,172796.0
2021-02-16 09:30:00,29.81,29.95,29.68,29.7,115780.0,29.81,29.95,29.68,29.7,115780.0
2021-02-16 09:40:00,29.68,29.83,29.67,29.68,50188.0,29.68,29.83,29.67,29.68,50188.0
2021-02-16 09:50:00,29.66,29.66,29.56,29.57,39764.0,29.66,29.66,29.56,29.57,39764.0
2021-02-16 10:00:00,29.59,29.68,29.57,29.64,36192.0,29.59,29.68,29.57,29.64,36192.0
2021-02-16 10:10:00,29.65,29.68,29.57,29.68,35176.0,29.65,29.68,29.57,29.68,35176.0
2021-02-16 10:20:00,29.7,29.7,29.54,29.61,54336.0,29.7,29.7,29.54,29.61,54336.0
2021-02-16 10:30:00,29.63,29.66,29.55,29.63,25664.0,29.63,29.66,29.55,29.63,25664.0
2021-02-16 10:40:00,29.61,29.61,29.51,29.53,33340.0,29.61,29.61,29.51,29.53,33340.0
2021-02-16 10:50:00,29.54,29.63,29.53,29.61,85992.0,29.54,29.63,29.53,29.61,85992.0
2021-02-16 11:00:00,29.6,29.6,29.44,29.44,30984.0,29.6,29.6,29.44,29.44,30984.0
2021-02-16 11:10:00,29.47,29.49,29.42,29.49,30968.0,29.47,29.49,29.42,29.49,30968.0
2021-02-16 11:20:00,29.47,29.49,29.35,29.36,36560.0,29.47,29.49,29.35,29.36,36560.0
2021-02-16 11:30:00,29.38,29.46,29.34,29.46,42380.0,29.38,29.46,29.34,29.46,42380.0
2021-02-16 11:40:00,29.46,29.5,29.43,29.43,38788.0,29.46,29.5,29.43,29.43,38788.0
2021-02-16 11:50:00,29.44,29.46,29.41,29.42,23600.0,29.44,29.46,29.41,29.42,23600.0
2021-02-16 12:00:00,29.42,29.5,29.39,29.39,35932.0,29.42,29.5,29.39,29.39,35932.0
2021-02-16 12:10:00,29.38,29.51,29.38,29.48,27768.0,29.38,29.51,29.38,29.48,27768.0
2021-02-16 12:20:00,29.49,29.49,29.43,29.45,20884.0,29.49,29.49,29.43,29.45,20884.0
2021-02-16 12:30:00,29.44,29.45,29.34,29.34,29516.0,29.44,29.45,29.34,29.34,29516.0
2021-02-16 12:40:00,29.34,29.36,29.27,29.28,37464.0,29.34,29.36,29.27,29.28,37464.0
2021-02-16 12:50:00,29.29,29.32,29.27,29.27,33624.0,29.29,29.32,29.27,29.27,33624.0
2021-02-16 13:00:00,29.27,29.36,29.27,29.3,29372.0,29.27,29.36,29.27,29.3,29372.0
2021-02-16 13:10:00,29.33,29.39,29.33,29.39,50856.0,29.33,29.39,29.33,29.39,50856.0
2021-02-16 13:20:00,29.39,29.56,29.39,29.55,96660.0,29.39,29.56,29.39,29.55,96660.0
2021-02-16 13:30:00,29.53,29.53,29.43,29.46,97672.0,29.53,29.53,29.43,29.46,97672.0
2021-02-16 13:40:00,29.46,29.56,29.44,29.56,45320.0,29.46,29.56,29.44,29.56,45320.0
2021-02-16 13:50:00,29.56,29.61,29.55,29.58,49556.0,29.56,29.61,29.55,29.58,49556.0
2021-02-16 14:00:00,29.57,29.61,29.56,29.61,40736.0,29.57,29.61,29.56,29.61,40736.0
2021-02-16 14:10:00,29.6,29.68,29.56,29.65,38120.0,29.6,29.68,29.56,29.65,38120.0
2021-02-16 14:20:00,29.65,29.67,29.63,29.67,49964.0,29.65,29.67,29.63,29.67,49964.0
2021-02-16 14:30:00,29.67,29.69,29.65,29.69,61404.0,29.67,29.69,29.65,29.69,61404.0
2021-02-16 14:40:00,29.69,29.74,29.68,29.68,38964.0,29.69,29.74,29.68,29.68,38964.0
2021-02-16 14:50:00,29.68,29.68,29.63,29.65,51324.0,29.68,29.68,29.63,29.65,51324.0
2021-02-16 15:00:00,29.65,29.66,29.61,29.64,42912.0,29.65,29.66,29.61,29.64,42912.0
2021-02-16 15:10:00,29.64,29.65,29.57,29.59,60768.0,29.64,29.65,29.57,29.59,60768.0
2021-02-16 15:20:00,29.59,29.64,29.57,29.57,45868.0,29.59,29.64,29.57,29.57,45868.0
2021-02-16 15:30:00,29.57,29.57,29.48,29.48,46912.0,29.57,29.57,29.48,29.48,46912.0
2021-02-16 15:40:00,29.48,29.54,29.47,29.53,85960.0,29.48,29.54,29.47,29.53,85960.0
2021-02-16 15:50:00,29.53,29.6,29.5,29.53,313384.0,29.53,29.6,29.5,29.53,313384.0
2021-02-17 09:30:00,29.47,29.53,28.82,28.88,182948.0,29.47,29.53,28.82,28.88,182948.0
2021-02-17 09:40:00,28.91,29.22,28.77,29.15,82884.0,28.91,29.22,28.77,29.15,82884.0
2021-02-17 09:50:00,29.13,29.24,29.04,29.17,95104.0,29.13,29.24,29.04,29.17,95104.0
2021-02-17 10:00:00,29.18,29.21,29.0,29.14,63040.0,29.18,29.21,29.0,29.14,63040.0
2021-02-17 10:10:00,29.16,29.16,28.93,29.05,38432.0,29.16,29.16,28.93,29.05,38432.0
2021-02-17 10:20:00,29.05,29.07,28.98,29.02,37472.0,29.05,29.07,28.98,29.02,37472.0
2021-02-17 10:30:00,29.0,29.05,28.94,29.04,42400.0,29.0,29.05,28.94,29.04,42400.0
2021-02-17 10:40:00,29.03,29.14,28.99,29.14,42336.0,29.03,29.14,28.99,29.14,42336.0
2021-02-17 10:50:00,29.15,29.21,29.15,29.15,28952.0,29.15,29.21,29.15,29.15,28952.0
2021-02-17 11:00:00,29.16,29.17,29.02,29.05,37968.0,29.16,29.17,29.02,29.05,37968.0
2021-02-17 11:10:00,29.05,29.09,28.97,29.08,33000.0,29.05,29.09,28.97,29.08,33000.0
2021-02-17 11:20:00,29.09,29.2,29.08,29.17,40428.0,29.09,29.2,29.08,29.17,40428.0
2021-02-17 11:30:00,29.19,29.2,29.1,29.11,26796.0,29.19,29.2,29.1,29.11,26796.0
2021-02-17 11:40:00,29.08,29.15,29.08,29.11,14540.0,29.08,29.15,29.08,29.11,14540.0
2021-02-17 11:50:00,29.13,29.22,29.13,29.22,31180.0,29.13,29.22,29.13,29.22,31180.0
2021-02-17 12:00:00,29.23,29.27,29.17,29.22,38684.0,29.23,29.27,29.17,29.22,38684.0
2021-02-17 12:10:00,29.2,29.25,29.18,29.22,19724.0,29.2,29.25,29.18,29.22,19724.0
2021-02-17 12:20:00,29.21,29.26,29.19,29.26,11692.0,29.21,29.26,29.19,29.26,11692.0
2021-02-17 12:30:00,29.27,29.32,29.27,29.28,26348.0,29.27,29.32,29.27,29.28,26348.0
2021-02-17 12:40:00,29.29,29.29,29.22,29.25,23196.0,29.29,29.29,29.22,29.25,23196.0
2021-02-17 12:50:00,29.27,29.28,29.24,29.28,15460.0,29.27,29.28,29.24,29.28,15460.0
2021-02-17 13:00:00,29.28,29.34,29.28,29.34,11332.0,29.28,29.34,29.28,29.34,11332.0
2021-02-17 13:10:00,29.34,29.37,29.31,29.36,29016.0,29.34,29.37,29.31,29.36,29016.0
2021-02-17 13:20:00,29.36,29.39,29.33,29.35,29244.0,29.36,29.39,29.33,29.35,29244.0
2021-02-17 13:30:00,29.36,29.37,29.33,29.33,33332.0,29.36,29.37,29.33,29.33,33332.0
2021-02-17 13:40:00,29.32,29.35,29.31,29.33,35156.0,29.32,29.35,29.31,29.33,35156.0
2021-02-17 13:50:00,29.34,29.51,29.33,29.5,90352.0,29.34,29.51,29.33,29.5,90352.0
2021-02-17 14:00:00,29.49,29.54,29.45,29.51,66240.0,29.49,29.54,29.45,29.51,66240.0
2021-02-17 14:10:00,29.5,29.53,29.48,29.52,47348.0,29.5,29.53,29.48,29.52,47348.0
2021-02-17 14:20:00,29.52,29.54,29.46,29.48,63144.0,29.52,29.54,29.46,29.48,63144.0
2021-02-17 14:30:00,29.49,29.5,29.46,29.49,34856.0,29.49,29.5,29.46,29.49,34856.0
2021-02-17 14:40:00,29.5,29.54,29.5,29.5,57488.0,29.5,29.54,29.5,29.5,57488.0
2021-02-17 14:50:00,29.49,29.5,29.47,29.48,35380.0,29.49,29.5,29.47,29.48,35380.0
2021-02-17 15:00:00,29.47,29.49,29.44,29.45,31864.0,29.47,29.49,29.44,29.45,31864.0
2021-02-17 15:10:00,29.46,29.48,29.44,29.46,35316.0,29.46,29.48,29.44,29.46,35316.0
2021-02-17 15:20:00,29.47,29.52,29.45,29.51,33052.0,29.47,29.52,29.45,29.51,33052.0
2021-02-17 15:30:00,29.52,29.52,29.48,29.49,43452.0,29.52,29.52,29.48,29.49,43452.0
2021-02-17 15:40:00,29.49,29.53,29.48,29.52,115240.0,29.49,29.53,29.48,29.52,115240.0
2021-02-17 15:50:00,29.53,29.54,29.48,29.51,239552.0,29.53,29.54,29.48,29.51,239552.0
2021-02-18 09:30:00,29.41,29.56,29.34,29.56,99728.0,29.41,29.56,29.34,29.56,99728.0
2021-02-18 09:40:00,29.5,29.56,29.44,29.46,64820.0,29.5,29.56,29.44,29.46,64820.0
2021-02-18 09:50:00,29.43,29.7,29.39,29.65,87196.0,29.43,29.7,29.39,29.65,87196.0
2021-02-18 10:00:00,29.64,29.65,29.54,29.64,123180.0,29.64,29.65,29.54,29.64,123180.0
2021-02-18 10:10:00,29.64,29.66,29.55,29.61,68160.0,29.64,29.66,29.55,29.61,68160.0
2021-02-18 10:20:00,29.61,29.63,29.55,29.6,43924.0,29.61,29.63,29.55,29.6,43924.0
2021-02-18 10:30:00,29.6,29.62,29.31,29.36,112892.0,29.6,29.62,29.31,29.36,112892.0
2021-02-18 10:40:00,29.35,29.38,29.3,29.35,31924.0,29.35,29.38,29.3,29.35,31924.0
2021-02-18 10:50:00,29.35,29.38,29.32,29.33,36356.0,29.35,29.38,29.32,29.33,36356.0
2021-02-18 11:00:00,29.33,29.42,29.31,29.38,39252.0,29.33,29.42,29.31,29.38,39252.0
2021-02-18 11:10:00,29.38,29.52,29.38,29.48,48172.0,29.38,29.52,29.38,29.48,48172.0
2021-02-18 11:20:00,29.44,29.48,29.39,29.43,34516.0,29.44,29.48,29.39,29.43,34516.0
2021-02-18 11:30:00,29.4,29.43,29.38,29.39,33152.0,29.4,29.43,29.38,29.39,33152.0
2021-02-18 11:40:00,29.38,29.41,29.35,29.4,52264.0,29.38,29.41,29.35,29.4,52264.0
2021-02-18 11:50:00,29.39,29.42,29.32,29.35,54464.0,29.39,29.42,29.32,29.35,54464.0
2021-02-18 12:00:00,29.35,29.35,29.23,29.25,31592.0,29.35,29.35,29.23,29.25,31592.0
2021-02-18 12:10:00,29.24,29.29,29.23,29.28,21732.0,29.24,29.29,29.23,29.28,21732.0
2021-02-18 12:20:00,29.27,29.37,29.27,29.35,78068.0,29.27,29.37,29.27,29.35,78068.0
2021-02-18 12:30:00,29.35,29.36,29.31,29.31,31884.0,29.35,29.36,29.31,29.31,31884.0
2021-02-18 12:40:00,29.32,29.35,29.31,29.34,29096.0,29.32,29.35,29.31,29.34,29096.0
2021-02-18 12:50:00,29.34,29.34,29.3,29.33,32852.0,29.34,29.34,29.3,29.33,32852.0
2021-02-18 13:00:00,29.33,29.35,29.29,29.33,33868.0,29.33,29.35,29.29,29.33,33868.0
2021-02-18 13:10:00,29.31,29.36,29.31,29.35,60172.0,29.31,29.36,29.31,29.35,60172.0
2021-02-18 13:20:00,29.35,29.5,29.35,29.49,31212.0,29.35,29.5,29.35,29.49,31212.0
2021-02-18 13:30:00,29.5,29.5,29.46,29.48,33104.0,29.5,29.5,29.46,29.48,33104.0
2021-02-18 13:40:00,29.49,29.51,29.46,29.51,46700.0,29.49,29.51,29.46,29.51,46700.0
2021-02-18 13:50:00,29.51,29.58,29.51,29.58,27968.0,29.51,29.58,29.51,29.58,27968.0
2021-02-18 14:00:00,29.58,29.68,29.56,29.67,210220.0,29.58,29.68,29.56,29.67,210220.0
2021-02-18 14:10:00,29.67,29.67,29.61,29.64,61868.0,29.67,29.67,29.61,29.64,61868.0
2021-02-18 14:20:00,29.64,29.7,29.63,29.69,45644.0,29.64,29.7,29.63,29.69,45644.0
2021-02-18 14:30:00,29.7,29.71,29.67,29.7,35480.0,29.7,29.71,29.67,29.7,35480.0
2021-02-18 14:40:00,29.7,29.73,29.65,29.68,75000.0,29.7,29.73,29.65,29.68,75000.0
2021-02-18 14:50:00,29.67,29.73,29.65,29.73,41292.0,29.67,29.73,29.65,29.73,41292.0
2021-02-18 15:00:00,29.72,29.72,29.68,29.71,42568.0,29.72,29.72,29.68,29.71,42568.0
2021-02-18 15:10:00,29.71,29.72,29.68,29.69,64776.0,29.71,29.72,29.68,29.69,64776.0
2021-02-18 15:20:00,29.68,29.73,29.67,29.71,63488.0,29.68,29.73,29.67,29.71,63488.0
2021-02-18 15:30:00,29.72,29.76,29.64,29.65,127940.0,29.72,29.76,29.64,29.65,127940.0
2021-02-18 15:40:00,29.64,29.68,29.61,29.63,155996.0,29.64,29.68,29.61,29.63,155996.0
2021-02-18 15:50:00,29.64,29.69,29.61,29.66,314764.0,29.64,29.69,29.61,29.66,314764.0
2021-02-19 09:30:00,29.1,29.63,29.03,29.25,458000.0,29.1,29.63,29.03,29.25,458000.0
2021-02-19 09:40:00,29.27,29.51,29.2,29.51,160856.0,29.27,29.51,29.2,29.51,160856.0
2021-02-19 09:50:00,29.47,29.68,29.41,29.61,191948.0,29.47,29.68,29.41,29.61,191948.0
2021-02-19 10:00:00,29.61,29.72,29.61,29.67,207964.0,29.61,29.72,29.61,29.67,207964.0
2021-02-19 10:10:00,29.66,29.7,29.58,29.6,187560.0,29.66,29.7,29.58,29.6,187560.0
2021-02-19 10:20:00,29.6,29.6,29.25,29.3,203984.0,29.6,29.6,29.25,29.3,203984.0
2021-02-19 10:30:00,29.3,29.47,29.23,29.32,274628.0,29.3,29.47,29.23,29.32,274628.0
2021-02-19 10:40:00,29.31,29.5,29.27,29.31,115736.0,29.31,29.5,29.27,29.31,115736.0
2021-02-19 10:50:00,29.31,29.42,29.22,29.24,89192.0,29.31,29.42,29.22,29.24,89192.0
2021-02-19 11:00:00,29.23,29.28,29.11,29.23,79108.0,29.23,29.28,29.11,29.23,79108.0
2021-02-19 11:10:00,29.2,29.26,29.2,29.24,55716.0,29.2,29.26,29.2,29.24,55716.0
2021-02-19 11:20:00,29.26,29.36,29.2,29.25,136452.0,29.26,29.36,29.2,29.25,136452.0
2021-02-19 11:30:00,29.25,29.43,29.24,29.41,111760.0,29.25,29.43,29.24,29.41,111760.0
2021-02-19 11:40:00,29.41,29.47,29.4,29.47,64100.0,29.41,29.47,29.4,29.47,64100.0
2021-02-19 11:50:00,29.48,29.57,29.46,29.57,118060.0,29.48,29.57,29.46,29.57,118060.0
2021-02-19 12:00:00,29.58,29.6,29.51,29.55,85760.0,29.58,29.6,29.51,29.55,85760.0
2021-02-19 12:10:00,29.55,29.65,29.55,29.6,123092.0,29.55,29.65,29.55,29.6,123092.0
2021-02-19 12:20:00,29.59,29.68,29.59,29.64,154436.0,29.59,29.68,29.59,29.64,154436.0
2021-02-19 12:30:00,29.64,29.67,29.61,29.66,164756.0,29.64,29.67,29.61,29.66,164756.0
2021-02-19 12:40:00,29.66,29.74,29.59,29.61,139284.0,29.66,29.74,29.59,29.61,139284.0
2021-02-19 12:50:00,29.61,29.62,29.39,29.52,77940.0,29.61,29.62,29.39,29.52,77940.0
2021-02-19 13:00:00,29.52,29.59,29.5,29.5,89196.0,29.52,29.59,29.5,29.5,89196.0
2021-02-19 13:10:00,29.51,29.54,29.42,29.47,68076.0,29.51,29.54,29.42,29.47,68076.0
2021-02-19 13:20:00,29.48,29.57,29.48,29.55,122896.0,29.48,29.57,29.48,29.55,122896.0
2021-02-19 13:30:00,29.55,29.61,29.49,29.51,75112.0,29.55,29.61,29.49,29.51,75112.0
2021-02-19 13:40:00,29.51,29.57,29.5,29.5,47224.0,29.51,29.57,29.5,29.5,47224.0
2021-02-19 13:50:00,29.47,29.47,29.29,29.32,49884.0,29.47,29.47,29.29,29.32,49884.0
2021-02-19 14:00:00,29.33,29.37,29.32,29.36,76504.0,29.33,29.37,29.32,29.36,76504.0
2021-02-19 14:10:00,29.35,29.42,29.35,29.42,48660.0,29.35,29.42,29.35,29.42,48660.0
2021-02-19 14:20:00,29.4,29.45,29.39,29.4,95820.0,29.4,29.45,29.39,29.4,95820.0
2021-02-19 14:30:00,29.4,29.47,29.4,29.46,45192.0,29.4,29.47,29.4,29.46,45192.0
2021-02-19 14:40:00,29.46,29.5,29.43,29.49,99532.0,29.46,29.5,29.43,29.49,99532.0
2021-02-19 14:50:00,29.49,29.63,29.48,29.61,179644.0,29.49,29.63,29.48,29.61,179644.0
2021-02-19 15:00:00,29.61,29.64,29.59,29.63,136892.0,29.61,29.64,29.59,29.63,136892.0
2021-02-19 15:10:00,29.61,29.68,29.49,29.53,174860.0,29.61,29.68,29.49,29.53,174860.0
2021-02-19 15:20:00,29.53,29.54,29.43,29.46,107764.0,29.53,29.54,29.43,29.46,107764.0
2021-02-19 15:30:00,29.47,29.54,29.34,29.45,186920.0,29.47,29.54,29.34,29.45,186920.0
2021-02-19 15:40:00,29.45,29.53,29.39,29.48,293228.0,29.45,29.53,29.39,29.48,293228.0
2021-02-19 15:50:00,29.48,29.49,29.2,29.27,1132204.0,29.48,29.49,29.2,29.27,1132204.0
2021-02-22 09:30:00,29.06,29.06,28.63,28.69,174184.0,29.06,29.06,28.63,28.69,174184.0
2021-02-22 09:40:00,28.69,28.75,28.32,28.46,125220.0,28.69,28.75,28.32,28.46,125220.0
2021-02-22 09:50:00,28.49,28.74,28.47,28.66,90404.0,28.49,28.74,28.47,28.66,90404.0
2021-02-22 10:00:00,28.65,28.71,28.54,28.63,99040.0,28.65,28.71,28.54,28.63,99040.0
2021-02-22 10:10:00,28.65,28.68,28.6,28.61,115768.0,28.65,28.68,28.6,28.61,115768.0
2021-02-22 10:20:00,28.62,28.63,28.5,28.54,106752.0,28.62,28.63,28.5,28.54,106752.0
2021-02-22 10:30:00,28.55,28.73,28.54,28.72,75620.0,28.55,28.73,28.54,28.72,75620.0
2021-02-22 10:40:00,28.71,28.73,28.64,28.66,94748.0,28.71,28.73,28.64,28.66,94748.0
2021-02-22 10:50:00,28.66,28.71,28.55,28.59,135128.0,28.66,28.71,28.55,28.59,135128.0
2021-02-22 11:00:00,28.57,28.6,28.5,28.55,75176.0,28.57,28.6,28.5,28.55,75176.0
2021-02-22 11:10:00,28.55,28.55,28.41,28.46,80924.0,28.55,28.55,28.41,28.46,80924.0
2021-02-22 11:20:00,28.45,28.48,28.38,28.38,86292.0,28.45,28.48,28.38,28.38,86292.0
2021-02-22 11:30:00,28.4,28.48,28.36,28.48,74620.0,28.4,28.48,28.36,28.48,74620.0
2021-02-22 11:40:00,28.46,28.49,28.41,28.49,49240.0,28.46,28.49,28.41,28.49,49240.0
2021-02-22 11:50:00,28.5,28.52,28.42,28.52,45120.0,28.5,28.52,28.42,28.52,45120.0
2021-02-22 12:00:00,28.49,28.5,28.42,28.44,77628.0,28.49,28.5,28.42,28.44,77628.0
2021-02-22 12:10:00,28.43,28.44,28.35,28.36,51340.0,28.43,28.44,28.35,28.36,51340.0
2021-02-22 12:20:00,28.36,28.39,28.34,28.36,31824.0,28.36,28.39,28.34,28.36,31824.0
2021-02-22 12:30:00,28.35,28.4,28.32,28.36,58372.0,28.35,28.4,28.32,28.36,58372.0
2021-02-22 12:40:00,28.36,28.43,28.36,28.42,46884.0,28.36,28.43,28.36,28.42,46884.0
2021-02-22 12:50:00,28.41,28.53,28.39,28.51,90084.0,28.41,28.53,28.39,28.51,90084.0
2021-02-22 13:00:00,28.5,28.59,28.49,28.57,42176.0,28.5,28.59,28.49,28.57,42176.0
2021-02-22 13:10:00,28.58,28.58,28.48,28.48,54136.0,28.58,28.58,28.48,28.48,54136.0
2021-02-22 13:20:00,28.49,28.54,28.48,28.53,63392.0,28.49,28.54,28.48,28.53,63392.0
2021-02-22 13:30:00,28.53,28.54,28.5,28.52,39364.0,28.53,28.54,28.5,28.52,39364.0
2021-02-22 13:40:00,28.52,28.53,28.5,28.51,46508.0,28.52,28.53,28.5,28.51,46508.0
2021-02-22 13:50:00,28.52,28.55,28.49,28.54,75104.0,28.52,28.55,28.49,28.54,75104.0
2021-02-22 14:00:00,28.54,28.55,28.53,28.54,71840.0,28.54,28.55,28.53,28.54,71840.0
2021-02-22 14:10:00,28.55,28.56,28.53,28.54,64940.0,28.55,28.56,28.53,28.54,64940.0
2021-02-22 14:20:00,28.55,28.55,28.43,28.45,495108.0,28.55,28.55,28.43,28.45,495108.0
2021-02-22 14:30:00,28.45,28.46,28.35,28.36,144592.0,28.45,28.46,28.35,28.36,144592.0
2021-02-22 14:40:00,28.36,28.36,28.18,28.18,60608.0,28.36,28.36,28.18,28.18,60608.0
2021-02-22 14:50:00,28.18,28.3,28.18,28.28,67364.0,28.18,28.3,28.18,28.28,67364.0
2021-02-22 15:00:00,28.27,28.3,28.23,28.25,75132.0,28.27,28.3,28.23,28.25,75132.0
2021-02-22 15:10:00,28.24,28.26,28.2,28.23,116560.0,28.24,28.26,28.2,28.23,116560.0
2021-02-22 15:20:00,28.23,28.25,28.14,28.15,140764.0,28.23,28.25,28.14,28.15,140764.0
2021-02-22 15:30:00,28.15,28.17,28.02,28.02,127340.0,28.15,28.17,28.02,28.02,127340.0
2021-02-22 15:40:00,28.04,28.11,28.03,28.06,211332.0,28.04,28.11,28.03,28.06,211332.0
2021-02-22 15:50:00,28.06,28.14,27.97,28.14,775512.0,28.06,28.14,27.97,28.14,775512.0
2021-02-23 09:30:00,28.03,28.28,27.85,28.06,216700.0,28.03,28.28,27.85,28.06,216700.0
2021-02-23 09:40:00,28.05,28.06,27.75,27.82,108780.0,28.05,28.06,27.75,27.82,108780.0
2021-02-23 09:50:00,27.77,27.92,27.59,27.71,104392.0,27.77,27.92,27.59,27.71,104392.0
2021-02-23 10:00:00,27.7,27.7,27.56,27.6,136736.0,27.7,27.7,27.56,27.6,136736.0
2021-02-23 10:10:00,27.58,27.61,27.41,27.49,265340.0,27.58,27.61,27.41,27.49,265340.0
2021-02-23 10:20:00,27.53,27.57,27.42,27.47,120476.0,27.53,27.57,27.42,27.47,120476.0
2021-02-23 10:30:00,27.47,27.61,27.44,27.59,74368.0,27.47,27.61,27.44,27.59,74368.0
2021-02-23 10:40:00,27.59,27.73,27.51,27.66,197836.0,27.59,27.73,27.51,27.66,197836.0
2021-02-23 10:50:00,27.66,27.68,27.54,27.59,96348.0,27.66,27.68,27.54,27.59,96348.0
2021-02-23 11:00:00,27.59,27.63,27.52,27.52,53924.0,27.59,27.63,27.52,27.52,53924.0
2021-02-23 11:10:00,27.54,27.62,27.48,27.51,60736.0,27.54,27.62,27.48,27.51,60736.0
2021-02-23 11:20:00,27.48,27.51,27.42,27.44,48112.0,27.48,27.51,27.42,27.44,48112.0
2021-02-23 11:30:00,27.45,27.54,27.41,27.43,96932.0,27.45,27.54,27.41,27.43,96932.0
2021-02-23 11:40:00,27.42,27.45,27.36,27.41,72148.0,27.42,27.45,27.36,27.41,72148.0
2021-02-23 11:50:00,27.39,27.47,27.39,27.47,42048.0,27.39,27.47,27.39,27.47,42048.0
2021-02-23 12:00:00,27.47,27.51,27.43,27.46,50016.0,27.47,27.51,27.43,27.46,50016.0
2021-02-23 12:10:00,27.47,27.51,27.42,27.51,47352.0,27.47,27.51,27.42,27.51,47352.0
2021-02-23 12:20:00,27.53,27.55,27.49,27.49,58336.0,27.53,27.55,27.49,27.49,58336.0
2021-02-23 12:30:00,27.48,27.52,27.42,27.42,49324.0,27.48,27.52,27.42,27.42,49324.0
2021-02-23 12:40:00,27.42,27.43,27.3,27.31,44256.0,27.42,27.43,27.3,27.31,44256.0
2021-02-23 12:50:00,27.3,27.41,27.28,27.33,28372.0,27.3,27.41,27.28,27.33,28372.0
2021-02-23 13:00:00,27.32,27.44,27.29,27.44,40764.0,27.32,27.44,27.29,27.44,40764.0
2021-02-23 13:10:00,27.44,27.48,27.43,27.47,30876.0,27.44,27.48,27.43,27.47,30876.0
2021-02-23 13:20:00,27.47,27.49,27.45,27.48,73384.0,27.47,27.49,27.45,27.48,73384.0
2021-02-23 13:30:00,27.48,27.55,27.45,27.54,76672.0,27.48,27.55,27.45,27.54,76672.0
2021-02-23 13:40:00,27.55,27.55,27.49,27.5,59448.0,27.55,27.55,27.49,27.5,59448.0
2021-02-23 13:50:00,27.5,27.55,27.49,27.5,66564.0,27.5,27.55,27.49,27.5,66564.0
2021-02-23 14:00:00,27.5,27.53,27.49,27.49,53896.0,27.5,27.53,27.49,27.49,53896.0
2021-02-23 14:10:00,27.48,27.56,27.46,27.56,70656.0,27.48,27.56,27.46,27.56,70656.0
2021-02-23 14:20:00,27.54,27.64,27.52,27.61,104564.0,27.54,27.64,27.52,27.61,104564.0
2021-02-23 14:30:00,27.6,27.64,27.57,27.62,58916.0,27.6,27.64,27.57,27.62,58916.0
2021-02-23 14:40:00,27.63,27.64,27.6,27.63,98580.0,27.63,27.64,27.6,27.63,98580.0
2021-02-23 14:50:00,27.63,27.73,27.62,27.69,106472.0,27.63,27.73,27.62,27.69,106472.0
2021-02-23 15:00:00,27.67,27.74,27.65,27.73,91444.0,27.67,27.74,27.65,27.73,91444.0
2021-02-23 15:10:00,27.74,27.82,27.73,27.81,76600.0,27.74,27.82,27.73,27.81,76600.0
2021-02-23 15:20:00,27.81,27.81,27.73,27.73,159712.0,27.81,27.81,27.73,27.73,159712.0
2021-02-23 15:30:00,27.73,27.78,27.72,27.73,201760.0,27.73,27.78,27.72,27.73,201760.0
2021-02-23 15:40:00,27.73,27.79,27.7,27.76,145664.0,27.73,27.79,27.7,27.76,145664.0
2021-02-23 15:50:00,27.75,27.85,27.73,27.8,338180.0,27.75,27.85,27.73,27.8,338180.0
2021-02-24 09:30:00,27.49,27.57,27.25,27.53,168896.0,27.49,27.57,27.25,27.53,168896.0
2021-02-24 09:40:00,27.5,27.56,27.37,27.56,88464.0,27.5,27.56,27.37,27.56,88464.0
2021-02-24 09:50:00,27.52,27.52,27.27,27.43,82056.0,27.52,27.52,27.27,27.43,82056.0
2021-02-24 10:00:00,27.49,27.53,27.25,27.33,74612.0,27.49,27.53,27.25,27.33,74612.0
2021-02-24 10:10:00,27.32,27.38,27.21,27.37,55292.0,27.32,27.38,27.21,27.37,55292.0
2021-02-24 10:20:00,27.33,27.49,27.3,27.49,53012.0,27.33,27.49,27.3,27.49,53012.0
2021-02-24 10:30:00,27.48,27.61,27.45,27.51,53476.0,27.48,27.61,27.45,27.51,53476.0
2021-02-24 10:40:00,27.5,27.59,27.49,27.55,39456.0,27.5,27.59,27.49,27.55,39456.0
2021-02-24 10:50:00,27.55,27.67,27.53,27.62,35012.0,27.55,27.67,27.53,27.62,35012.0
2021-02-24 11:00:00,27.62,27.7,27.61,27.67,44880.0,27.62,27.7,27.61,27.67,44880.0
2021-02-24 11:10:00,27.67,27.8,27.65,27.78,54488.0,27.67,27.8,27.65,27.78,54488.0
2021-02-24 11:20:00,27.78,27.89,27.77,27.8,70876.0,27.78,27.89,27.77,27.8,70876.0
2021-02-24 11:30:00,27.81,27.91,27.81,27.89,64188.0,27.81,27.91,27.81,27.89,64188.0
2021-02-24 11:40:00,27.9,27.95,27.86,27.92,113268.0,27.9,27.95,27.86,27.92,113268.0
2021-02-24 11:50:00,27.92,27.94,27.87,27.89,55596.0,27.92,27.94,27.87,27.89,55596.0
2021-02-24 12:00:00,27.91,27.92,27.83,27.83,34796.0,27.91,27.92,27.83,27.83,34796.0
2021-02-24 12:10:00,27.84,27.99,27.8,27.99,193356.0,27.84,27.99,27.8,27.99,193356.0
2021-02-24 12:20:00,27.97,27.99,27.89,27.96,43856.0,27.97,27.99,27.89,27.96,43856.0
2021-02-24 12:30:00,27.98,28.09,27.95,28.04,68372.0,27.98,28.09,27.95,28.04,68372.0
2021-02-24 12:40:00,28.04,28.11,28.02,28.03,49540.0,28.04,28.11,28.02,28.03,49540.0
2021-02-24 12:50:00,28.03,28.04,27.96,27.99,36428.0,28.03,28.04,27.96,27.99,36428.0
2021-02-24 13:00:00,27.99,28.01,27.94,27.98,38876.0,27.99,28.01,27.94,27.98,38876.0
2021-02-24 13:10:00,27.98,28.0,27.91,27.91,63836.0,27.98,28.0,27.91,27.91,63836.0
2021-02-24 13:20:00,27.92,27.96,27.89,27.93,108536.0,27.92,27.96,27.89,27.93,108536.0
2021-02-24 13:30:00,27.92,27.94,27.9,27.91,180668.0,27.92,27.94,27.9,27.91,180668.0
2021-02-24 13:40:00,27.92,27.92,27.84,27.84,70452.0,27.92,27.92,27.84,27.84,70452.0
2021-02-24 13:50:00,27.85,27.89,27.84,27.89,64492.0,27.85,27.89,27.84,27.89,64492.0
2021-02-24 14:00:00,27.88,27.9,27.8,27.84,61124.0,27.88,27.9,27.8,27.84,61124.0
2021-02-24 14:10:00,27.84,27.86,27.74,27.78,58404.0,27.84,27.86,27.74,27.78,58404.0
2021-02-24 14:20:00,27.78,27.86,27.77,27.78,46052.0,27.78,27.86,27.77,27.78,46052.0
2021-02-24 14:30:00,27.79,27.81,27.77,27.79,28500.0,27.79,27.81,27.77,27.79,28500.0
2021-02-24 14:40:00,27.79,27.8,27.7,27.7,61056.0,27.79,27.8,27.7,27.7,61056.0
2021-02-24 14:50:00,27.71,27.74,27.64,27.65,96656.0,27.71,27.74,27.64,27.65,96656.0
2021-02-24 15:00:00,27.64,27.77,27.64,27.74,111300.0,27.64,27.77,27.64,27.74,111300.0
2021-02-24 15:10:00,27.74,27.75,27.67,27.68,101108.0,27.74,27.75,27.67,27.68,101108.0
2021-02-24 15:20:00,27.68,27.77,27.68,27.74,116272.0,27.68,27.77,27.68,27.74,116272.0
2021-02-24 15:30:00,27.73,27.76,27.71,27.72,156200.0,27.73,27.76,27.71,27.72,156200.0
2021-02-24 15:40:00,27.72,27.75,27.68,27.69,214232.0,27.72,27.75,27.68,27.69,214232.0
2021-02-24 15:50:00,27.68,27.68,27.6,27.62,856556.0,27.68,27.68,27.6,27.62,856556.0
2021-02-25 09:30:00,27.41,27.67,27.41,27.6,99256.0,27.41,27.67,27.41,27.6,99256.0
2021-02-25 09:40:00,27.59,27.6,27.49,27.54,25560.0,27.59,27.6,27.49,27.54,25560.0
2021-02-25 09:50:00,27.54,27.77,27.54,27.69,50720.0,27.54,27.77,27.54,27.69,50720.0
2021-02-25 10:00:00,27.67,27.69,27.56,27.67,55004.0,27.67,27.69,27.56,27.67,55004.0
2021-02-25 10:10:00,27.65,27.7,27.57,27.64,44300.0,27.65,27.7,27.57,27.64,44300.0
2021-02-25 10:20:00,27.62,27.7,27.54,27.59,54836.0,27.62,27.7,27.54,27.59,54836.0
2021-02-25 10:30:00,27.56,27.58,27.35,27.41,140680.0,27.56,27.58,27.35,27.41,140680.0
2021-02-25 10:40:00,27.38,27.47,27.37,27.39,52256.0,27.38,27.47,27.37,27.39,52256.0
2021-02-25 10:50:00,27.39,27.39,27.27,27.29,98576.0,27.39,27.39,27.27,27.29,98576.0
2021-02-25 11:00:00,27.28,27.46,27.28,27.42,39068.0,27.28,27.46,27.28,27.42,39068.0
2021-02-25 11:10:00,27.42,27.46,27.39,27.43,32532.0,27.42,27.46,27.39,27.43,32532.0
2021-02-25 11:20:00,27.43,27.49,27.2,27.24,54104.0,27.43,27.49,27.2,27.24,54104.0
2021-02-25 11:30:00,27.24,27.25,27.11,27.2,37036.0,27.24,27.25,27.11,27.2,37036.0
2021-02-25 11:40:00,27.18,27.23,27.18,27.2,44724.0,27.18,27.23,27.18,27.2,44724.0
2021-02-25 11:50:00,27.19,27.19,27.07,27.09,35584.0,27.19,27.19,27.07,27.09,35584.0
2021-02-25 12:00:00,27.06,27.11,27.02,27.08,32152.0,27.06,27.11,27.02,27.08,32152.0
2021-02-25 12:10:00,27.08,27.11,27.01,27.08,46276.0,27.08,27.11,27.01,27.08,46276.0
2021-02-25 12:20:00,27.06,27.09,26.98,27.0,34252.0,27.06,27.09,26.98,27.0,34252.0
2021-02-25 12:30:00,26.99,27.0,26.92,26.98,30128.0,26.99,27.0,26.92,26.98,30128.0
2021-02-25 12:40:00,26.97,27.07,26.95,27.02,177476.0,26.97,27.07,26.95,27.02,177476.0
2021-02-25 12:50:00,27.01,27.02,26.86,26.88,121252.0,27.01,27.02,26.86,26.88,121252.0
2021-02-25 13:00:00,26.87,26.99,26.77,26.99,46188.0,26.87,26.99,26.77,26.99,46188.0
2021-02-25 13:10:00,26.97,27.05,26.97,27.05,13304.0,26.97,27.05,26.97,27.05,13304.0
2021-02-25 13:20:00,27.08,27.1,27.0,27.09,20192.0,27.08,27.1,27.0,27.09,20192.0
2021-02-25 13:30:00,27.05,27.08,26.95,27.0,35796.0,27.05,27.08,26.95,27.0,35796.0
2021-02-25 13:40:00,27.0,27.05,26.97,27.02,46360.0,27.0,27.05,26.97,27.02,46360.0
2021-02-25 13:50:00,27.01,27.01,26.9,26.98,36896.0,27.01,27.01,26.9,26.98,36896.0
2021-02-25 14:00:00,26.94,26.99,26.91,26.96,47852.0,26.94,26.99,26.91,26.96,47852.0
2021-02-25 14:10:00,26.97,26.98,26.92,26.96,46332.0,26.97,26.98,26.92,26.96,46332.0
2021-02-25 14:20:00,26.97,27.02,26.91,26.97,113156.0,26.97,27.02,26.91,26.97,113156.0
2021-02-25 14:30:00,26.96,26.97,26.83,26.84,54540.0,26.96,26.97,26.83,26.84,54540.0
2021-02-25 14:40:00,26.83,26.92,26.83,26.9,43460.0,26.83,26.92,26.83,26.9,43460.0
2021-02-25 14:50:00,26.89,26.9,26.8,26.82,33032.0,26.89,26.9,26.8,26.82,33032.0
2021-02-25 15:00:00,26.8,26.85,26.69,26.71,57112.0,26.8,26.85,26.69,26.71,57112.0
2021-02-25 15:10:00,26.7,26.76,26.65,26.67,95468.0,26.7,26.76,26.65,26.67,95468.0
2021-02-25 15:20:00,26.72,26.73,26.62,26.66,143520.0,26.72,26.73,26.62,26.66,143520.0
2021-02-25 15:30:00,26.65,26.67,26.57,26.66,136232.0,26.65,26.67,26.57,26.66,136232.0
2021-02-25 15:40:00,26.66,26.77,26.59,26.73,302792.0,26.66,26.77,26.59,26.73,302792.0
2021-02-25 15:50:00,26.73,26.78,26.67,26.74,355332.0,26.73,26.78,26.67,26.74,355332.0
2021-02-26 09:30:00,26.87,27.08,26.71,27.08,124772.0,26.87,27.08,26.71,27.08,124772.0
2021-02-26 09:40:00,27.11,27.18,26.93,27.18,68728.0,27.11,27.18,26.93,27.18,68728.0
2021-02-26 09:50:00,27.19,27.22,27.11,27.14,57960.0,27.19,27.22,27.11,27.14,57960.0
2021-02-26 10:00:00,27.09,27.19,27.06,27.16,86104.0,27.09,27.19,27.06,27.16,86104.0
2021-02-26 10:10:00,27.15,27.24,27.12,27.18,69860.0,27.15,27.24,27.12,27.18,69860.0
2021-02-26 10:20:00,27.19,27.19,26.86,26.86,73232.0,27.19,27.19,26.86,26.86,73232.0
2021-02-26 10:30:00,26.86,27.13,26.86,27.13,54800.0,26.86,27.13,26.86,27.13,54800.0
2021-02-26 10:40:00,27.14,27.28,27.14,27.22,45968.0,27.14,27.28,27.14,27.22,45968.0
2021-02-26 10:50:00,27.22,27.38,27.18,27.35,37652.0,27.22,27.38,27.18,27.35,37652.0
2021-02-26 11:00:00,27.35,27.35,27.24,27.25,48108.0,27.35,27.35,27.24,27.25,48108.0
2021-02-26 11:10:00,27.25,27.25,27.09,27.1,44644.0,27.25,27.25,27.09,27.1,44644.0
2021-02-26 11:20:00,27.1,27.16,27.06,27.16,46320.0,27.1,27.16,27.06,27.16,46320.0
2021-02-26 11:30:00,27.18,27.28,27.17,27.25,44724.0,27.18,27.28,27.17,27.25,44724.0
2021-02-26 11:40:00,27.23,27.24,27.13,27.19,20052.0,27.23,27.24,27.13,27.19,20052.0
2021-02-26 11:50:00,27.19,27.25,27.16,27.25,32136.0,27.19,27.25,27.16,27.25,32136.0
2021-02-26 12:00:00,27.23,27.31,27.16,27.29,85020.0,27.23,27.31,27.16,27.29,85020.0
2021-02-26 12:10:00,27.31,27.38,27.27,27.33,76968.0,27.31,27.38,27.27,27.33,76968.0
2021-02-26 12:20:00,27.33,27.34,27.29,27.34,44868.0,27.33,27.34,27.29,27.34,44868.0
2021-02-26 12:30:00,27.35,27.37,27.3,27.33,62304.0,27.35,27.37,27.3,27.33,62304.0
2021-02-26 12:40:00,27.31,27.35,27.27,27.32,25556.0,27.31,27.35,27.27,27.32,25556.0
2021-02-26 12:50:00,27.29,27.34,27.22,27.22,17988.0,27.29,27.34,27.22,27.22,17988.0
2021-02-26 13:00:00,27.23,27.27,27.14,27.27,30568.0,27.23,27.27,27.14,27.27,30568.0
2021-02-26 13:10:00,27.26,27.3,27.22,27.3,25236.0,27.26,27.3,27.22,27.3,25236.0
2021-02-26 13:20:00,27.28,27.36,27.28,27.32,37788.0,27.28,27.36,27.28,27.32,37788.0
2021-02-26 13:30:00,27.34,27.34,27.22,27.22,47560.0,27.34,27.34,27.22,27.22,47560.0
2021-02-26 13:40:00,27.26,27.32,27.17,27.2,25308.0,27.26,27.32,27.17,27.2,25308.0
2021-02-26 13:50:00,27.19,27.24,27.16,27.21,20624.0,27.19,27.24,27.16,27.21,20624.0
2021-02-26 14:00:00,27.22,27.27,27.13,27.21,36392.0,27.22,27.27,27.13,27.21,36392.0
2021-02-26 14:10:00,27.21,27.24,27.18,27.18,30072.0,27.21,27.24,27.18,27.18,30072.0
2021-02-26 14:20:00,27.2,27.29,27.18,27.29,54176.0,27.2,27.29,27.18,27.29,54176.0
2021-02-26 14:30:00,27.27,27.4,27.26,27.35,49924.0,27.27,27.4,27.26,27.35,49924.0
2021-02-26 14:40:00,27.35,27.42,27.29,27.42,51672.0,27.35,27.42,27.29,27.42,51672.0
2021-02-26 14:50:00,27.4,27.4,27.33,27.36,69524.0,27.4,27.4,27.33,27.36,69524.0
2021-02-26 15:00:00,27.38,27.53,27.36,27.53,75924.0,27.38,27.53,27.36,27.53,75924.0
2021-02-26 15:10:00,27.52,27.52,27.44,27.45,49128.0,27.52,27.52,27.44,27.45,49128.0
2021-02-26 15:20:00,27.44,27.48,27.32,27.33,56168.0,27.44,27.48,27.32,27.33,56168.0
2021-02-26 15:30:00,27.33,27.39,27.32,27.38,76576.0,27.33,27.39,27.32,27.38,76576.0
2021-02-26 15:40:00,27.39,27.49,27.36,27.47,123364.0,27.39,27.49,27.36,27.47,123364.0
2021-02-26 15:50:00,27.47,27.53,27.27,27.29,536304.0,27.47,27.53,27.27,27.29,536304.0
2021-03-01 09:30:00,27.52,27.69,27.42,27.61,102564.0,27.52,27.69,27.42,27.61,102564.0
2021-03-01 09:40:00,27.62,27.65,27.5,27.5,42452.0,27.62,27.65,27.5,27.5,42452.0
2021-03-01 09:50:00,27.53,27.55,27.37,27.39,45056.0,27.53,27.55,27.37,27.39,45056.0
2021-03-01 10:00:00,27.34,27.36,27.18,27.23,180020.0,27.34,27.36,27.18,27.23,180020.0
2021-03-01 10:10:00,27.24,27.43,27.23,27.4,114896.0,27.24,27.43,27.23,27.4,114896.0
2021-03-01 10:20:00,27.42,27.47,27.37,27.38,84324.0,27.42,27.47,27.37,27.38,84324.0
2021-03-01 10:30:00,27.38,27.48,27.36,27.46,123412.0,27.38,27.48,27.36,27.46,123412.0
2021-03-01 10:40:00,27.47,27.51,27.44,27.5,112676.0,27.47,27.51,27.44,27.5,112676.0
2021-03-01 10:50:00,27.5,27.5,27.43,27.44,69272.0,27.5,27.5,27.43,27.44,69272.0
2021-03-01 11:00:00,27.45,27.46,27.4,27.41,40720.0,27.45,27.46,27.4,27.41,40720.0
2021-03-01 11:10:00,27.4,27.41,27.35,27.39,59056.0,27.4,27.41,27.35,27.39,59056.0
2021-03-01 11:20:00,27.4,27.5,27.4,27.46,54108.0,27.4,27.5,27.4,27.46,54108.0
2021-03-01 11:30:00,27.5,27.5,27.4,27.42,40004.0,27.5,27.5,27.4,27.42,40004.0
2021-03-01 11:40:00,27.42,27.45,27.38,27.38,43528.0,27.42,27.45,27.38,27.38,43528.0
2021-03-01 11:50:00,27.38,27.46,27.34,27.41,45632.0,27.38,27.46,27.34,27.41,45632.0
2021-03-01 12:00:00,27.42,27.45,27.41,27.41,15180.0,27.42,27.45,27.41,27.41,15180.0
2021-03-01 12:10:00,27.42,27.42,27.37,27.38,30380.0,27.42,27.42,27.37,27.38,30380.0
2021-03-01 12:20:00,27.38,27.39,27.33,27.35,56624.0,27.38,27.39,27.33,27.35,56624.0
2021-03-01 12:30:00,27.34,27.39,27.32,27.39,31048.0,27.34,27.39,27.32,27.39,31048.0
2021-03-01 12:40:00,27.39,27.45,27.39,27.45,35672.0,27.39,27.45,27.39,27.45,35672.0
2021-03-01 12:50:00,27.45,27.45,27.31,27.31,90972.0,27.45,27.45,27.31,27.31,90972.0
2021-03-01 13:00:00,27.31,27.32,27.26,27.29,101220.0,27.31,27.32,27.26,27.29,101220.0
2021-03-01 13:10:00,27.3,27.32,27.27,27.31,28748.0,27.3,27.32,27.27,27.31,28748.0
2021-03-01 13:20:00,27.3,27.31,27.27,27.31,42748.0,27.3,27.31,27.27,27.31,42748.0
2021-03-01 13:30:00,27.31,27.34,27.3,27.33,66852.0,27.31,27.34,27.3,27.33,66852.0
2021-03-01 13:40:00,27.33,27.38,27.33,27.37,47284.0,27.33,27.38,27.33,27.37,47284.0
2021-03-01 13:50:00,27.37,27.37,27.31,27.34,42688.0,27.37,27.37,27.31,27.34,42688.0
2021-03-01 14:00:00,27.36,27.4,27.34,27.36,102148.0,27.36,27.4,27.34,27.36,102148.0
2021-03-01 14:10:00,27.36,27.39,27.34,27.35,23824.0,27.36,27.39,27.34,27.35,23824.0
2021-03-01 14:20:00,27.36,27.38,27.34,27.35,28024.0,27.36,27.38,27.34,27.35,28024.0
2021-03-01 14:30:00,27.36,27.38,27.35,27.38,95228.0,27.36,27.38,27.35,27.38,95228.0
2021-03-01 14:40:00,27.38,27.46,27.38,27.41,85992.0,27.38,27.46,27.38,27.41,85992.0
2021-03-01 14:50:00,27.41,27.44,27.41,27.43,36016.0,27.41,27.44,27.41,27.43,36016.0
2021-03-01 15:00:00,27.44,27.48,27.39,27.4,81600.0,27.44,27.48,27.39,27.4,81600.0
2021-03-01 15:10:00,27.4,27.47,27.37,27.46,99440.0,27.4,27.47,27.37,27.46,99440.0
2021-03-01 15:20:00,27.47,27.5,27.39,27.39,188176.0,27.47,27.5,27.39,27.39,188176.0
2021-03-01 15:30:00,27.4,27.4,27.33,27.33,247836.0,27.4,27.4,27.33,27.33,247836.0
2021-03-01 15:40:00,27.33,27.4,27.27,27.35,2403028.0,27.33,27.4,27.27,27.35,2403028.0
2021-03-01 15:50:00,27.34,27.53,27.33,27.46,1176716.0,27.34,27.53,27.33,27.46,1176716.0
2021-03-02 09:30:00,27.51,27.7,27.42,27.66,77732.0,27.51,27.7,27.42,27.66,77732.0
2021-03-02 09:40:00,27.63,27.63,27.49,27.5,39624.0,27.63,27.63,27.49,27.5,39624.0
2021-03-02 09:50:00,27.5,27.52,27.43,27.44,64976.0,27.5,27.52,27.43,27.44,64976.0
2021-03-02 10:00:00,27.43,27.48,27.39,27.48,37256.0,27.43,27.48,27.39,27.48,37256.0
2021-03-02 10:10:00,27.49,27.49,27.34,27.37,40308.0,27.49,27.49,27.34,27.37,40308.0
2021-03-02 10:20:00,27.36,27.36,27.18,27.2,36436.0,27.36,27.36,27.18,27.2,36436.0
2021-03-02 10:30:00,27.22,27.32,27.14,27.18,124012.0,27.22,27.32,27.14,27.18,124012.0
2021-03-02 10:40:00,27.2,27.23,27.1,27.21,17816.0,27.2,27.23,27.1,27.21,17816.0
2021-03-02 10:50:00,27.21,27.28,27.18,27.24,29492.0,27.21,27.28,27.18,27.24,29492.0
2021-03-02 11:00:00,27.25,27.27,27.15,27.24,24220.0,27.25,27.27,27.15,27.24,24220.0
2021-03-02 11:10:00,27.24,27.28,27.22,27.26,43028.0,27.24,27.28,27.22,27.26,43028.0
2021-03-02 11:20:00,27.25,27.25,27.15,27.24,28580.0,27.25,27.25,27.15,27.24,28580.0
2021-03-02 11:30:00,27.24,27.27,27.14,27.14,44924.0,27.24,27.27,27.14,27.14,44924.0
2021-03-02 11:40:00,27.18,27.19,27.13,27.19,19276.0,27.18,27.19,27.13,27.19,19276.0
2021-03-02 11:50:00,27.17,27.2,27.15,27.17,72688.0,27.17,27.2,27.15,27.17,72688.0
2021-03-02 12:00:00,27.17,27.25,27.15,27.25,35244.0,27.17,27.25,27.15,27.25,35244.0
2021-03-02 12:10:00,27.25,27.3,27.25,27.29,15680.0,27.25,27.3,27.25,27.29,15680.0
2021-03-02 12:20:00,27.29,27.36,27.29,27.33,37648.0,27.29,27.36,27.29,27.33,37648.0
2021-03-02 12:30:00,27.33,27.38,27.33,27.37,15352.0,27.33,27.38,27.33,27.37,15352.0
2021-03-02 12:40:00,27.39,27.43,27.39,27.42,23672.0,27.39,27.43,27.39,27.42,23672.0
2021-03-02 12:50:00,27.41,27.44,27.36,27.36,21868.0,27.41,27.44,27.36,27.36,21868.0
2021-03-02 13:00:00,27.36,27.39,27.34,27.38,10320.0,27.36,27.39,27.34,27.38,10320.0
2021-03-02 13:10:00,27.39,27.4,27.36,27.36,9892.0,27.39,27.4,27.36,27.36,9892.0
2021-03-02 13:20:00,27.36,27.38,27.33,27.38,42988.0,27.36,27.38,27.33,27.38,42988.0
2021-03-02 13:30:00,27.37,27.45,27.37,27.41,16712.0,27.37,27.45,27.37,27.41,16712.0
2021-03-02 13:40:00,27.42,27.46,27.4,27.46,25216.0,27.42,27.46,27.4,27.46,25216.0
2021-03-02 13:50:00,27.45,27.47,27.42,27.43,26700.0,27.45,27.47,27.42,27.43,26700.0
2021-03-02 14:00:00,27.45,27.48,27.41,27.43,20600.0,27.45,27.48,27.41,27.43,20600.0
2021-03-02 14:10:00,27.42,27.45,27.41,27.45,23572.0,27.42,27.45,27.41,27.45,23572.0
2021-03-02 14:20:00,27.44,27.48,27.43,27.44,26348.0,27.44,27.48,27.43,27.44,26348.0
2021-03-02 14:30:00,27.44,27.47,27.4,27.45,29380.0,27.44,27.47,27.4,27.45,29380.0
2021-03-02 14:40:00,27.46,27.48,27.41,27.46,32112.0,27.46,27.48,27.41,27.46,32112.0
2021-03-02 14:50:00,27.45,27.5,27.43,27.47,19540.0,27.45,27.5,27.43,27.47,19540.0
2021-03-02 15:00:00,27.48,27.5,27.43,27.46,54416.0,27.48,27.5,27.43,27.46,54416.0
2021-03-02 15:10:00,27.48,27.5,27.39,27.39,127052.0,27.48,27.5,27.39,27.39,127052.0
2021-03-02 15:20:00,27.4,27.42,27.38,27.41,38236.0,27.4,27.42,27.38,27.41,38236.0
2021-03-02 15:30:00,27.4,27.49,27.4,27.47,56392.0,27.4,27.49,27.4,27.47,56392.0
2021-03-02 15:40:00,27.47,27.52,27.45,27.45,63736.0,27.47,27.52,27.45,27.45,63736.0
2021-03-02 15:50:00,27.45,27.51,27.39,27.42,267636.0,27.45,27.51,27.39,27.42,267636.0
2021-03-03 09:30:00,27.2,27.35,27.13,27.28,82672.0,27.2,27.35,27.13,27.28,82672.0
2021-03-03 09:40:00,27.29,27.31,27.08,27.17,59560.0,27.29,27.31,27.08,27.17,59560.0
2021-03-03 09:50:00,27.17,27.3,27.08,27.1,45792.0,27.17,27.3,27.08,27.1,45792.0
2021-03-03 10:00:00,27.11,27.18,27.08,27.15,160964.0,27.11,27.18,27.08,27.15,160964.0
2021-03-03 10:10:00,27.1,27.1,26.97,27.02,121028.0,27.1,27.1,26.97,27.02,121028.0
2021-03-03 10:20:00,27.02,27.02,26.93,26.97,50476.0,27.02,27.02,26.93,26.97,50476.0
2021-03-03 10:30:00,26.93,27.02,26.9,26.98,28336.0,26.93,27.02,26.9,26.98,28336.0
2021-03-03 10:40:00,26.96,27.12,26.92,27.08,61808.0,26.96,27.12,26.92,27.08,61808.0
2021-03-03 10:50:00,27.05,27.17,27.01,27.17,24292.0,27.05,27.17,27.01,27.17,24292.0
2021-03-03 11:00:00,27.16,27.27,27.16,27.24,25112.0,27.16,27.27,27.16,27.24,25112.0
2021-03-03 11:10:00,27.24,27.27,27.18,27.24,40868.0,27.24,27.27,27.18,27.24,40868.0
2021-03-03 11:20:00,27.25,27.28,27.22,27.27,90128.0,27.25,27.28,27.22,27.27,90128.0
2021-03-03 11:30:00,27.27,27.33,27.23,27.23,74840.0,27.27,27.33,27.23,27.23,74840.0
2021-03-03 11:40:00,27.23,27.28,27.18,27.28,72536.0,27.23,27.28,27.18,27.28,72536.0
2021-03-03 11:50:00,27.27,27.35,27.26,27.32,35152.0,27.27,27.35,27.26,27.32,35152.0
2021-03-03 12:00:00,27.31,27.34,27.27,27.32,42816.0,27.31,27.34,27.27,27.32,42816.0
2021-03-03 12:10:00,27.32,27.37,27.28,27.31,29972.0,27.32,27.37,27.28,27.31,29972.0
2021-03-03 12:20:00,27.28,27.29,27.19,27.2,32956.0,27.28,27.29,27.19,27.2,32956.0
2021-03-03 12:30:00,27.21,27.22,27.13,27.14,27764.0,27.21,27.22,27.13,27.14,27764.0
2021-03-03 12:40:00,27.11,27.16,27.09,27.16,80972.0,27.11,27.16,27.09,27.16,80972.0
2021-03-03 12:50:00,27.16,27.21,27.15,27.15,29824.0,27.16,27.21,27.15,27.15,29824.0
2021-03-03 13:00:00,27.15,27.16,27.1,27.1,40176.0,27.15,27.16,27.1,27.1,40176.0
2021-03-03 13:10:00,27.09,27.14,27.04,27.14,75300.0,27.09,27.14,27.04,27.14,75300.0
2021-03-03 13:20:00,27.15,27.16,27.11,27.14,81648.0,27.15,27.16,27.11,27.14,81648.0
2021-03-03 13:30:00,27.14,27.14,27.05,27.08,70568.0,27.14,27.14,27.05,27.08,70568.0
2021-03-03 13:40:00,27.09,27.11,27.01,27.01,54620.0,27.09,27.11,27.01,27.01,54620.0
2021-03-03 13:50:00,27.02,27.05,27.0,27.04,35248.0,27.02,27.05,27.0,27.04,35248.0
2021-03-03 14:00:00,27.03,27.05,26.95,26.97,39668.0,27.03,27.05,26.95,26.97,39668.0
2021-03-03 14:10:00,26.92,26.98,26.89,26.89,18304.0,26.92,26.98,26.89,26.89,18304.0
2021-03-03 14:20:00,26.91,27.07,26.9,26.97,74100.0,26.91,27.07,26.9,26.97,74100.0
2021-03-03 14:30:00,26.98,27.07,26.92,27.05,78760.0,26.98,27.07,26.92,27.05,78760.0
2021-03-03 14:40:00,27.04,27.07,26.91,26.93,47020.0,27.04,27.07,26.91,26.93,47020.0
2021-03-03 14:50:00,26.95,27.03,26.93,27.0,64532.0,26.95,27.03,26.93,27.0,64532.0
2021-03-03 15:00:00,27.0,27.02,26.96,27.0,53964.0,27.0,27.02,26.96,27.0,53964.0
2021-03-03 15:10:00,27.0,27.03,26.9,26.93,59464.0,27.0,27.03,26.9,26.93,59464.0
2021-03-03 15:20:00,26.91,26.92,26.82,26.86,62896.0,26.91,26.92,26.82,26.86,62896.0
2021-03-03 15:30:00,26.87,26.89,26.82,26.87,67076.0,26.87,26.89,26.82,26.87,67076.0
2021-03-03 15:40:00,26.88,26.97,26.87,26.92,81452.0,26.88,26.97,26.87,26.92,81452.0
2021-03-03 15:50:00,26.89,26.9,26.7,26.74,461220.0,26.89,26.9,26.7,26.74,461220.0
2021-03-04 09:30:00,26.66,26.89,26.66,26.74,65312.0,26.66,26.89,26.66,26.74,65312.0
2021-03-04 09:40:00,26.74,26.76,26.53,26.53,42080.0,26.74,26.76,26.53,26.53,42080.0
2021-03-04 09:50:00,26.52,26.64,26.48,26.48,51764.0,26.52,26.64,26.48,26.48,51764.0
2021-03-04 10:00:00,26.5,26.59,26.49,26.52,66300.0,26.5,26.59,26.49,26.52,66300.0
2021-03-04 10:10:00,26.5,26.59,26.48,26.49,43652.0,26.5,26.59,26.48,26.49,43652.0
2021-03-04 10:20:00,26.48,26.55,26.44,26.55,20396.0,26.48,26.55,26.44,26.55,20396.0
2021-03-04 10:30:00,26.5,26.68,26.46,26.66,39360.0,26.5,26.68,26.46,26.66,39360.0
2021-03-04 10:40:00,26.64,26.76,26.61,26.76,69092.0,26.64,26.76,26.61,26.76,69092.0
2021-03-04 10:50:00,26.75,26.78,26.59,26.74,41300.0,26.75,26.78,26.59,26.74,41300.0
2021-03-04 11:00:00,26.74,26.9,26.71,26.85,135772.0,26.74,26.9,26.71,26.85,135772.0
2021-03-04 11:10:00,26.86,26.9,26.83,26.86,72600.0,26.86,26.9,26.83,26.86,72600.0
2021-03-04 11:20:00,26.86,26.9,26.83,26.86,58388.0,26.86,26.9,26.83,26.86,58388.0
2021-03-04 11:30:00,26.84,26.91,26.74,26.84,45684.0,26.84,26.91,26.74,26.84,45684.0
2021-03-04 11:40:00,26.87,27.07,26.87,27.06,29056.0,26.87,27.07,26.87,27.06,29056.0
2021-03-04 11:50:00,27.06,27.1,26.93,26.95,49824.0,27.06,27.1,26.93,26.95,49824.0
2021-03-04 12:00:00,26.96,27.01,26.87,27.0,80232.0,26.96,27.01,26.87,27.0,80232.0
2021-03-04 12:10:00,26.99,27.0,26.86,26.86,139000.0,26.99,27.0,26.86,26.86,139000.0
2021-03-04 12:20:00,26.88,26.91,26.58,26.61,88068.0,26.88,26.91,26.58,26.61,88068.0
2021-03-04 12:30:00,26.61,26.64,26.41,26.58,106100.0,26.61,26.64,26.41,26.58,106100.0
2021-03-04 12:40:00,26.62,26.62,26.42,26.43,39548.0,26.62,26.62,26.42,26.43,39548.0
2021-03-04 12:50:00,26.43,26.54,26.39,26.5,48628.0,26.43,26.54,26.39,26.5,48628.0
2021-03-04 13:00:00,26.48,26.57,26.43,26.47,61648.0,26.48,26.57,26.43,26.47,61648.0
2021-03-04 13:10:00,26.46,26.47,26.38,26.45,42204.0,26.46,26.47,26.38,26.45,42204.0
2021-03-04 13:20:00,26.43,26.47,26.34,26.45,51824.0,26.43,26.47,26.34,26.45,51824.0
2021-03-04 13:30:00,26.42,26.45,26.27,26.38,54720.0,26.42,26.45,26.27,26.38,54720.0
2021-03-04 13:40:00,26.36,26.39,26.27,26.31,53124.0,26.36,26.39,26.27,26.31,53124.0
2021-03-04 13:50:00,26.31,26.34,26.12,26.16,103532.0,26.31,26.34,26.12,26.16,103532.0
2021-03-04 14:00:00,26.15,26.24,26.14,26.21,140016.0,26.15,26.24,26.14,26.21,140016.0
2021-03-04 14:10:00,26.21,26.27,26.13,26.2,58024.0,26.21,26.27,26.13,26.2,58024.0
2021-03-04 14:20:00,26.21,26.28,26.17,26.2,498792.0,26.21,26.28,26.17,26.2,498792.0
2021-03-04 14:30:00,26.19,26.21,26.09,26.13,51968.0,26.19,26.21,26.09,26.13,51968.0
2021-03-04 14:40:00,26.12,26.23,26.09,26.19,101440.0,26.12,26.23,26.09,26.19,101440.0
2021-03-04 14:50:00,26.2,26.22,26.11,26.16,118484.0,26.2,26.22,26.11,26.16,118484.0
2021-03-04 15:00:00,26.15,26.18,26.02,26.04,95212.0,26.15,26.18,26.02,26.04,95212.0
2021-03-04 15:10:00,26.02,26.06,25.97,25.99,96316.0,26.02,26.06,25.97,25.99,96316.0
2021-03-04 15:20:00,26.0,26.09,25.98,26.06,178936.0,26.0,26.09,25.98,26.06,178936.0
2021-03-04 15:30:00,26.07,26.21,26.03,26.08,100012.0,26.07,26.21,26.03,26.08,100012.0
2021-03-04 15:40:00,26.08,26.15,26.07,26.08,186324.0,26.08,26.15,26.07,26.08,186324.0
2021-03-04 15:50:00,26.1,26.12,25.98,26.03,531980.0,26.1,26.12,25.98,26.03,531980.0
2021-03-05 09:30:00,26.25,26.25,25.79,25.82,99612.0,26.25,26.25,25.79,25.82,99612.0
2021-03-05 09:40:00,25.86,25.97,25.71,25.86,66256.0,25.86,25.97,25.71,25.86,66256.0
2021-03-05 09:50:00,25.86,25.86,25.68,25.75,51388.0,25.86,25.86,25.68,25.75,51388.0
2021-03-05 10:00:00,25.78,25.89,25.71,25.77,102856.0,25.78,25.89,25.71,25.77,102856.0
2021-03-05 10:10:00,25.83,25.83,25.59,25.67,44224.0,25.83,25.83,25.59,25.67,44224.0
2021-03-05 10:20:00,25.64,25.7,25.53,25.61,63004.0,25.64,25.7,25.53,25.61,63004.0
2021-03-05 10:30:00,25.63,25.69,25.58,25.63,42856.0,25.63,25.69,25.58,25.63,42856.0
2021-03-05 10:40:00,25.58,25.69,25.56,25.57,38244.0,25.58,25.69,25.56,25.57,38244.0
2021-03-05 10:50:00,25.56,25.73,25.56,25.56,60288.0,25.56,25.73,25.56,25.56,60288.0
2021-03-05 11:00:00,25.57,25.57,25.48,25.49,36404.0,25.57,25.57,25.48,25.49,36404.0
2021-03-05 11:10:00,25.48,25.58,25.48,25.52,39268.0,25.48,25.58,25.48,25.52,39268.0
2021-03-05 11:20:00,25.54,25.58,25.48,25.55,44608.0,25.54,25.58,25.48,25.55,44608.0
2021-03-05 11:30:00,25.57,25.65,25.55,25.63,52168.0,25.57,25.65,25.55,25.63,52168.0
2021-03-05 11:40:00,25.61,25.73,25.58,25.71,42884.0,25.61,25.73,25.58,25.71,42884.0
2021-03-05 11:50:00,25.7,25.84,25.63,25.84,35064.0,25.7,25.84,25.63,25.84,35064.0
2021-03-05 12:00:00,25.84,25.93,25.84,25.89,35652.0,25.84,25.93,25.84,25.89,35652.0
2021-03-05 12:10:00,25.9,26.0,25.86,26.0,20696.0,25.9,26.0,25.86,26.0,20696.0
2021-03-05 12:20:00,25.97,26.17,25.97,26.09,45012.0,25.97,26.17,25.97,26.09,45012.0
2021-03-05 12:30:00,26.11,26.14,26.03,26.11,31952.0,26.11,26.14,26.03,26.11,31952.0
2021-03-05 12:40:00,26.11,26.17,26.07,26.08,33812.0,26.11,26.17,26.07,26.08,33812.0
2021-03-05 12:50:00,26.07,26.15,26.06,26.1,18768.0,26.07,26.15,26.06,26.1,18768.0
2021-03-05 13:00:00,26.16,26.22,26.04,26.21,23304.0,26.16,26.22,26.04,26.21,23304.0
2021-03-05 13:10:00,26.18,26.29,26.13,26.29,20844.0,26.18,26.29,26.13,26.29,20844.0
2021-03-05 13:20:00,26.3,26.37,26.28,26.34,49592.0,26.3,26.37,26.28,26.34,49592.0
2021-03-05 13:30:00,26.35,26.41,26.33,26.39,37452.0,26.35,26.41,26.33,26.39,37452.0
2021-03-05 13:40:00,26.4,26.43,26.35,26.37,44236.0,26.4,26.43,26.35,26.37,44236.0
2021-03-05 13:50:00,26.38,26.44,26.29,26.33,97736.0,26.38,26.44,26.29,26.33,97736.0
2021-03-05 14:00:00,26.34,26.38,26.24,26.26,52964.0,26.34,26.38,26.24,26.26,52964.0
2021-03-05 14:10:00,26.29,26.36,26.25,26.29,42124.0,26.29,26.36,26.25,26.29,42124.0
2021-03-05 14:20:00,26.33,26.42,26.3,26.42,40836.0,26.33,26.42,26.3,26.42,40836.0
2021-03-05 14:30:00,26.41,26.48,26.4,26.43,29324.0,26.41,26.48,26.4,26.43,29324.0
2021-03-05 14:40:00,26.43,26.47,26.39,26.42,53668.0,26.43,26.47,26.39,26.42,53668.0
2021-03-05 14:50:00,26.43,26.58,26.42,26.57,44388.0,26.43,26.58,26.42,26.57,44388.0
2021-03-05 15:00:00,26.57,26.61,26.5,26.52,88556.0,26.57,26.61,26.5,26.52,88556.0
2021-03-05 15:10:00,26.52,26.55,26.47,26.49,66548.0,26.52,26.55,26.47,26.49,66548.0
2021-03-05 15:20:00,26.48,26.54,26.48,26.53,71904.0,26.48,26.54,26.48,26.53,71904.0
2021-03-05 15:30:00,26.54,26.61,26.52,26.61,115308.0,26.54,26.61,26.52,26.61,115308.0
2021-03-05 15:40:00,26.61,26.63,26.53,26.61,118732.0,26.61,26.63,26.53,26.61,118732.0
2021-03-05 15:50:00,26.61,26.66,26.58,26.6,340616.0,26.61,26.66,26.58,26.6,340616.0
2021-03-08 09:30:00,26.33,26.47,26.11,26.44,106436.0,26.33,26.47,26.11,26.44,106436.0
2021-03-08 09:40:00,26.51,26.59,26.43,26.43,50788.0,26.51,26.59,26.43,26.43,50788.0
2021-03-08 09:50:00,26.43,26.56,26.37,26.38,53616.0,26.43,26.56,26.37,26.38,53616.0
2021-03-08 10:00:00,26.41,26.49,26.32,26.48,71776.0,26.41,26.49,26.32,26.48,71776.0
2021-03-08 10:10:00,26.49,26.54,26.4,26.54,77380.0,26.49,26.54,26.4,26.54,77380.0
2021-03-08 10:20:00,26.55,26.64,26.52,26.63,69528.0,26.55,26.64,26.52,26.63,69528.0
2021-03-08 10:30:00,26.61,26.65,26.52,26.54,61392.0,26.61,26.65,26.52,26.54,61392.0
2021-03-08 10:40:00,26.54,26.63,26.54,26.56,70300.0,26.54,26.63,26.54,26.56,70300.0
2021-03-08 10:50:00,26.55,26.59,26.5,26.54,38872.0,26.55,26.59,26.5,26.54,38872.0
2021-03-08 11:00:00,26.56,26.65,26.56,26.62,62760.0,26.56,26.65,26.56,26.62,62760.0
2021-03-08 11:10:00,26.62,26.73,26.57,26.73,39832.0,26.62,26.73,26.57,26.73,39832.0
2021-03-08 11:20:00,26.75,26.83,26.74,26.83,46560.0,26.75,26.83,26.74,26.83,46560.0
2021-03-08 11:30:00,26.8,26.8,26.7,26.75,37868.0,26.8,26.8,26.7,26.75,37868.0
2021-03-08 11:40:00,26.75,26.76,26.56,26.6,65272.0,26.75,26.76,26.56,26.6,65272.0
2021-03-08 11:50:00,26.59,26.59,26.46,26.46,151916.0,26.59,26.59,26.46,26.46,151916.0
2021-03-08 12:00:00,26.46,26.52,26.43,26.52,61304.0,26.46,26.52,26.43,26.52,61304.0
2021-03-08 12:10:00,26.51,26.54,26.44,26.47,36324.0,26.51,26.54,26.44,26.47,36324.0
2021-03-08 12:20:00,26.45,26.53,26.45,26.52,80992.0,26.45,26.53,26.45,26.52,80992.0
2021-03-08 12:30:00,26.52,26.58,26.5,26.56,50948.0,26.52,26.58,26.5,26.56,50948.0
2021-03-08 12:40:00,26.55,26.58,26.5,26.58,37592.0,26.55,26.58,26.5,26.58,37592.0
2021-03-08 12:50:00,26.56,26.63,26.51,26.55,81144.0,26.56,26.63,26.51,26.55,81144.0
2021-03-08 13:00:00,26.53,26.58,26.52,26.55,46728.0,26.53,26.58,26.52,26.55,46728.0
2021-03-08 13:10:00,26.55,26.71,26.52,26.69,151476.0,26.55,26.71,26.52,26.69,151476.0
2021-03-08 13:20:00,26.67,26.72,26.64,26.67,38724.0,26.67,26.72,26.64,26.67,38724.0
2021-03-08 13:30:00,26.68,26.7,26.62,26.66,37592.0,26.68,26.7,26.62,26.66,37592.0
2021-03-08 13:40:00,26.63,26.63,26.52,26.53,20516.0,26.63,26.63,26.52,26.53,20516.0
2021-03-08 13:50:00,26.52,26.53,26.4,26.4,25988.0,26.52,26.53,26.4,26.4,25988.0
2021-03-08 14:00:00,26.4,26.42,26.35,26.41,69668.0,26.4,26.42,26.35,26.41,69668.0
2021-03-08 14:10:00,26.41,26.43,26.35,26.39,45028.0,26.41,26.43,26.35,26.39,45028.0
2021-03-08 14:20:00,26.4,26.41,26.35,26.37,33788.0,26.4,26.41,26.35,26.37,33788.0
2021-03-08 14:30:00,26.36,26.4,26.29,26.29,38664.0,26.36,26.4,26.29,26.29,38664.0
2021-03-08 14:40:00,26.3,26.33,26.18,26.21,59844.0,26.3,26.33,26.18,26.21,59844.0
2021-03-08 14:50:00,26.22,26.26,26.2,26.22,37124.0,26.22,26.26,26.2,26.22,37124.0
2021-03-08 15:00:00,26.22,26.22,26.12,26.12,52096.0,26.22,26.22,26.12,26.12,52096.0
2021-03-08 15:10:00,26.12,26.14,26.02,26.03,111276.0,26.12,26.14,26.02,26.03,111276.0
2021-03-08 15:20:00,26.02,26.09,26.02,26.05,112528.0,26.02,26.09,26.02,26.05,112528.0
2021-03-08 15:30:00,26.05,26.16,26.05,26.13,87928.0,26.05,26.16,26.05,26.13,87928.0
2021-03-08 15:40:00,26.14,26.15,26.01,26.03,120696.0,26.14,26.15,26.01,26.03,120696.0
2021-03-08 15:50:00,26.04,26.07,25.98,26.0,391596.0,26.04,26.07,25.98,26.0,391596.0
2021-03-09 09:30:00,26.43,26.61,26.3,26.45,88504.0,26.43,26.61,26.3,26.45,88504.0
2021-03-09 09:40:00,26.47,26.49,26.34,26.42,40508.0,26.47,26.49,26.34,26.42,40508.0
2021-03-09 09:50:00,26.46,26.52,26.43,26.46,38604.0,26.46,26.52,26.43,26.46,38604.0
2021-03-09 10:00:00,26.5,26.63,26.43,26.61,86132.0,26.5,26.63,26.43,26.61,86132.0
2021-03-09 10:10:00,26.6,26.65,26.56,26.62,36876.0,26.6,26.65,26.56,26.62,36876.0
2021-03-09 10:20:00,26.64,26.68,26.62,26.65,59172.0,26.64,26.68,26.62,26.65,59172.0
2021-03-09 10:30:00,26.67,26.67,26.55,26.57,64704.0,26.67,26.67,26.55,26.57,64704.0
2021-03-09 10:40:00,26.59,26.64,26.58,26.61,45412.0,26.59,26.64,26.58,26.61,45412.0
2021-03-09 10:50:00,26.6,26.65,26.57,26.63,51492.0,26.6,26.65,26.57,26.63,51492.0
2021-03-09 11:00:00,26.64,26.71,26.59,26.64,57592.0,26.64,26.71,26.59,26.64,57592.0
2021-03-09 11:10:00,26.64,26.65,26.6,26.65,47588.0,26.64,26.65,26.6,26.65,47588.0
2021-03-09 11:20:00,26.67,26.68,26.63,26.67,59800.0,26.67,26.68,26.63,26.67,59800.0
2021-03-09 11:30:00,26.67,26.7,26.65,26.67,60692.0,26.67,26.7,26.65,26.67,60692.0
2021-03-09 11:40:00,26.69,26.7,26.61,26.61,32708.0,26.69,26.7,26.61,26.61,32708.0
2021-03-09 11:50:00,26.59,26.65,26.59,26.62,38844.0,26.59,26.65,26.59,26.62,38844.0
2021-03-09 12:00:00,26.63,26.67,26.63,26.67,43328.0,26.63,26.67,26.63,26.67,43328.0
2021-03-09 12:10:00,26.68,26.71,26.67,26.68,39044.0,26.68,26.71,26.67,26.68,39044.0
2021-03-09 12:20:00,26.68,26.7,26.67,26.7,31732.0,26.68,26.7,26.67,26.7,31732.0
2021-03-09 12:30:00,26.7,26.77,26.7,26.77,23968.0,26.7,26.77,26.7,26.77,23968.0
2021-03-09 12:40:00,26.77,26.78,26.68,26.69,20700.0,26.77,26.78,26.68,26.69,20700.0
2021-03-09 12:50:00,26.68,26.68,26.61,26.61,24844.0,26.68,26.68,26.61,26.61,24844.0
2021-03-09 13:00:00,26.62,26.66,26.61,26.64,44744.0,26.62,26.66,26.61,26.64,44744.0
2021-03-09 13:10:00,26.64,26.69,26.64,26.68,30384.0,26.64,26.69,26.64,26.68,30384.0
2021-03-09 13:20:00,26.68,26.72,26.68,26.71,22052.0,26.68,26.72,26.68,26.71,22052.0
2021-03-09 13:30:00,26.71,26.75,26.71,26.74,27276.0,26.71,26.75,26.71,26.74,27276.0
2021-03-09 13:40:00,26.75,26.81,26.75,26.81,21688.0,26.75,26.81,26.75,26.81,21688.0
2021-03-09 13:50:00,26.8,26.84,26.79,26.81,23600.0,26.8,26.84,26.79,26.81,23600.0
2021-03-09 14:00:00,26.81,26.83,26.78,26.8,33668.0,26.81,26.83,26.78,26.8,33668.0
2021-03-09 14:10:00,26.8,26.82,26.76,26.76,22876.0,26.8,26.82,26.76,26.76,22876.0
2021-03-09 14:20:00,26.76,26.78,26.72,26.72,22244.0,26.76,26.78,26.72,26.72,22244.0
2021-03-09 14:30:00,26.72,26.77,26.72,26.76,20772.0,26.72,26.77,26.72,26.76,20772.0
2021-03-09 14:40:00,26.76,26.77,26.73,26.73,21088.0,26.76,26.77,26.73,26.73,21088.0
2021-03-09 14:50:00,26.73,26.77,26.73,26.77,34244.0,26.73,26.77,26.73,26.77,34244.0
2021-03-09 15:00:00,26.77,26.8,26.75,26.79,33868.0,26.77,26.8,26.75,26.79,33868.0
2021-03-09 15:10:00,26.77,26.82,26.77,26.81,40144.0,26.77,26.82,26.77,26.81,40144.0
2021-03-09 15:20:00,26.81,26.82,26.78,26.79,22556.0,26.81,26.82,26.78,26.79,22556.0
2021-03-09 15:30:00,26.79,26.83,26.76,26.8,52676.0,26.79,26.83,26.76,26.8,52676.0
2021-03-09 15:40:00,26.8,26.81,26.7,26.71,61640.0,26.8,26.81,26.7,26.71,61640.0
2021-03-09 15:50:00,26.71,26.71,26.57,26.59,325324.0,26.71,26.71,26.57,26.59,325324.0
2021-03-10 09:30:00,26.89,27.1,26.83,26.95,152024.0,26.89,27.1,26.83,26.95,152024.0
2021-03-10 09:40:00,26.9,26.93,26.82,26.93,151648.0,26.9,26.93,26.82,26.93,151648.0
2021-03-10 09:50:00,26.93,27.21,26.93,27.15,81820.0,26.93,27.21,26.93,27.15,81820.0
2021-03-10 10:00:00,27.15,27.23,27.05,27.22,55256.0,27.15,27.23,27.05,27.22,55256.0
2021-03-10 10:10:00,27.22,27.29,27.12,27.2,31344.0,27.22,27.29,27.12,27.2,31344.0
2021-03-10 10:20:00,27.2,27.22,27.13,27.15,29984.0,27.2,27.22,27.13,27.15,29984.0
2021-03-10 10:30:00,27.14,27.15,27.05,27.06,32016.0,27.14,27.15,27.05,27.06,32016.0
2021-03-10 10:40:00,27.07,27.17,27.0,27.12,81664.0,27.07,27.17,27.0,27.12,81664.0
2021-03-10 10:50:00,27.12,27.19,27.04,27.16,70348.0,27.12,27.19,27.04,27.16,70348.0
2021-03-10 11:00:00,27.16,27.21,27.11,27.19,39044.0,27.16,27.21,27.11,27.19,39044.0
2021-03-10 11:10:00,27.2,27.21,27.14,27.14,20580.0,27.2,27.21,27.14,27.14,20580.0
2021-03-10 11:20:00,27.12,27.17,27.07,27.15,43808.0,27.12,27.17,27.07,27.15,43808.0
2021-03-10 11:30:00,27.17,27.19,27.09,27.17,65360.0,27.17,27.19,27.09,27.17,65360.0
2021-03-10 11:40:00,27.18,27.21,27.05,27.07,61416.0,27.18,27.21,27.05,27.07,61416.0
2021-03-10 11:50:00,27.08,27.19,27.07,27.17,26944.0,27.08,27.19,27.07,27.17,26944.0
2021-03-10 12:00:00,27.18,27.22,27.15,27.22,38512.0,27.18,27.22,27.15,27.22,38512.0
2021-03-10 12:10:00,27.22,27.24,27.13,27.13,23964.0,27.22,27.24,27.13,27.13,23964.0
2021-03-10 12:20:00,27.15,27.23,27.11,27.19,35996.0,27.15,27.23,27.11,27.19,35996.0
2021-03-10 12:30:00,27.21,27.23,27.16,27.18,35512.0,27.21,27.23,27.16,27.18,35512.0
2021-03-10 12:40:00,27.18,27.3,27.17,27.22,88044.0,27.18,27.3,27.17,27.22,88044.0
2021-03-10 12:50:00,27.23,27.25,27.2,27.2,17112.0,27.23,27.25,27.2,27.2,17112.0
2021-03-10 13:00:00,27.21,27.25,27.13,27.24,58476.0,27.21,27.25,27.13,27.24,58476.0
2021-03-10 13:10:00,27.25,27.25,27.17,27.21,94064.0,27.25,27.25,27.17,27.21,94064.0
2021-03-10 13:20:00,27.21,27.29,27.18,27.27,133700.0,27.21,27.29,27.18,27.27,133700.0
2021-03-10 13:30:00,27.28,27.28,27.14,27.17,53080.0,27.28,27.28,27.14,27.17,53080.0
2021-03-10 13:40:00,27.17,27.22,27.17,27.2,29544.0,27.17,27.22,27.17,27.2,29544.0
2021-03-10 13:50:00,27.19,27.26,27.18,27.25,150364.0,27.19,27.26,27.18,27.25,150364.0
2021-03-10 14:00:00,27.24,27.26,27.19,27.21,67828.0,27.24,27.26,27.19,27.21,67828.0
2021-03-10 14:10:00,27.22,27.27,27.22,27.24,21768.0,27.22,27.27,27.22,27.24,21768.0
2021-03-10 14:20:00,27.25,27.28,27.2,27.24,124252.0,27.25,27.28,27.2,27.24,124252.0
2021-03-10 14:30:00,27.23,27.27,27.21,27.26,45716.0,27.23,27.27,27.21,27.26,45716.0
2021-03-10 14:40:00,27.26,27.31,27.26,27.3,72292.0,27.26,27.31,27.26,27.3,72292.0
2021-03-10 14:50:00,27.32,27.32,27.24,27.27,19920.0,27.32,27.32,27.24,27.27,19920.0
2021-03-10 15:00:00,27.27,27.31,27.24,27.28,38672.0,27.27,27.31,27.24,27.28,38672.0
2021-03-10 15:10:00,27.27,27.31,27.26,27.31,113528.0,27.27,27.31,27.26,27.31,113528.0
2021-03-10 15:20:00,27.31,27.32,27.24,27.24,52272.0,27.31,27.32,27.24,27.24,52272.0
2021-03-10 15:30:00,27.25,27.25,27.2,27.21,191652.0,27.25,27.25,27.2,27.21,191652.0
2021-03-10 15:40:00,27.2,27.29,27.19,27.28,111872.0,27.2,27.29,27.19,27.28,111872.0
2021-03-10 15:50:00,27.3,27.31,27.16,27.17,528932.0,27.3,27.31,27.16,27.17,528932.0
2021-03-11 09:30:00,27.26,27.49,27.26,27.43,59644.0,27.26,27.49,27.26,27.43,59644.0
2021-03-11 09:40:00,27.4,27.51,27.4,27.45,38280.0,27.4,27.51,27.4,27.45,38280.0
2021-03-11 09:50:00,27.46,27.55,27.39,27.53,21980.0,27.46,27.55,27.39,27.53,21980.0
2021-03-11 10:00:00,27.55,27.61,27.4,27.41,18972.0,27.55,27.61,27.4,27.41,18972.0
2021-03-11 10:10:00,27.41,27.43,27.32,27.32,21112.0,27.41,27.43,27.32,27.32,21112.0
2021-03-11 10:20:00,27.3,27.42,27.3,27.38,20232.0,27.3,27.42,27.3,27.38,20232.0
2021-03-11 10:30:00,27.39,27.42,27.35,27.36,24476.0,27.39,27.42,27.35,27.36,24476.0
2021-03-11 10:40:00,27.36,27.4,27.31,27.38,35120.0,27.36,27.4,27.31,27.38,35120.0
2021-03-11 10:50:00,27.37,27.43,27.36,27.38,16820.0,27.37,27.43,27.36,27.38,16820.0
2021-03-11 11:00:00,27.41,27.46,27.37,27.4,35796.0,27.41,27.46,27.37,27.4,35796.0
2021-03-11 11:10:00,27.4,27.5,27.4,27.49,30832.0,27.4,27.5,27.4,27.49,30832.0
2021-03-11 11:20:00,27.49,27.53,27.48,27.48,12068.0,27.49,27.53,27.48,27.48,12068.0
2021-03-11 11:30:00,27.48,27.5,27.43,27.46,50580.0,27.48,27.5,27.43,27.46,50580.0
2021-03-11 11:40:00,27.45,27.52,27.45,27.5,34504.0,27.45,27.52,27.45,27.5,34504.0
2021-03-11 11:50:00,27.5,27.5,27.44,27.44,23664.0,27.5,27.5,27.44,27.44,23664.0
2021-03-11 12:00:00,27.47,27.52,27.46,27.49,12132.0,27.47,27.52,27.46,27.49,12132.0
2021-03-11 12:10:00,27.47,27.49,27.45,27.45,13808.0,27.47,27.49,27.45,27.45,13808.0
2021-03-11 12:20:00,27.46,27.5,27.44,27.46,36776.0,27.46,27.5,27.44,27.46,36776.0
2021-03-11 12:30:00,27.48,27.55,27.46,27.53,23036.0,27.48,27.55,27.46,27.53,23036.0
2021-03-11 12:40:00,27.52,27.52,27.5,27.51,15712.0,27.52,27.52,27.5,27.51,15712.0
2021-03-11 12:50:00,27.5,27.51,27.48,27.51,18684.0,27.5,27.51,27.48,27.51,18684.0
2021-03-11 13:00:00,27.5,27.58,27.49,27.56,26392.0,27.5,27.58,27.49,27.56,26392.0
2021-03-11 13:10:00,27.55,27.59,27.54,27.54,13072.0,27.55,27.59,27.54,27.54,13072.0
2021-03-11 13:20:00,27.52,27.52,27.47,27.51,16520.0,27.52,27.52,27.47,27.51,16520.0
2021-03-11 13:30:00,27.52,27.54,27.5,27.53,24716.0,27.52,27.54,27.5,27.53,24716.0
2021-03-11 13:40:00,27.53,27.53,27.5,27.51,14500.0,27.53,27.53,27.5,27.51,14500.0
2021-03-11 13:50:00,27.52,27.52,27.48,27.5,60684.0,27.52,27.52,27.48,27.5,60684.0
2021-03-11 14:00:00,27.51,27.52,27.49,27.52,33036.0,27.51,27.52,27.49,27.52,33036.0
2021-03-11 14:10:00,27.52,27.57,27.51,27.54,30500.0,27.52,27.57,27.51,27.54,30500.0
2021-03-11 14:20:00,27.55,27.63,27.55,27.58,61040.0,27.55,27.63,27.55,27.58,61040.0
2021-03-11 14:30:00,27.59,27.6,27.55,27.55,23596.0,27.59,27.6,27.55,27.55,23596.0
2021-03-11 14:40:00,27.55,27.6,27.54,27.54,40808.0,27.55,27.6,27.54,27.54,40808.0
2021-03-11 14:50:00,27.54,27.58,27.53,27.58,27532.0,27.54,27.58,27.53,27.58,27532.0
2021-03-11 15:00:00,27.57,27.6,27.56,27.58,42588.0,27.57,27.6,27.56,27.58,42588.0
2021-03-11 15:10:00,27.58,27.58,27.54,27.56,34688.0,27.58,27.58,27.54,27.56,34688.0
2021-03-11 15:20:00,27.57,27.65,27.56,27.64,65496.0,27.57,27.65,27.56,27.64,65496.0
2021-03-11 15:30:00,27.65,27.66,27.58,27.6,93848.0,27.65,27.66,27.58,27.6,93848.0
2021-03-11 15:40:00,27.6,27.64,27.56,27.6,97564.0,27.6,27.64,27.56,27.6,97564.0
2021-03-11 15:50:00,27.59,27.61,27.54,27.58,333324.0,27.59,27.61,27.54,27.58,333324.0
2021-03-12 09:30:00,27.45,27.67,27.36,27.37,122172.0,27.45,27.67,27.36,27.37,122172.0
2021-03-12 09:40:00,27.36,27.51,27.32,27.41,17320.0,27.36,27.51,27.32,27.41,17320.0
2021-03-12 09:50:00,27.36,27.43,27.3,27.32,18464.0,27.36,27.43,27.3,27.32,18464.0
2021-03-12 10:00:00,27.33,27.38,27.29,27.34,25916.0,27.33,27.38,27.29,27.34,25916.0
2021-03-12 10:10:00,27.31,27.32,27.2,27.22,29684.0,27.31,27.32,27.2,27.22,29684.0
2021-03-12 10:20:00,27.18,27.21,27.12,27.19,47780.0,27.18,27.21,27.12,27.19,47780.0
2021-03-12 10:30:00,27.17,27.28,27.15,27.28,34684.0,27.17,27.28,27.15,27.28,34684.0
2021-03-12 10:40:00,27.29,27.34,27.29,27.34,49540.0,27.29,27.34,27.29,27.34,49540.0
2021-03-12 10:50:00,27.33,27.35,27.23,27.25,112096.0,27.33,27.35,27.23,27.25,112096.0
2021-03-12 11:00:00,27.24,27.26,27.16,27.24,20740.0,27.24,27.26,27.16,27.24,20740.0
2021-03-12 11:10:00,27.23,27.28,27.2,27.21,15384.0,27.23,27.28,27.2,27.21,15384.0
2021-03-12 11:20:00,27.25,27.31,27.25,27.28,7236.0,27.25,27.31,27.25,27.28,7236.0
2021-03-12 11:30:00,27.31,27.34,27.28,27.33,22368.0,27.31,27.34,27.28,27.33,22368.0
2021-03-12 11:40:00,27.33,27.35,27.31,27.34,21004.0,27.33,27.35,27.31,27.34,21004.0
2021-03-12 11:50:00,27.34,27.37,27.34,27.35,16004.0,27.34,27.37,27.34,27.35,16004.0
2021-03-12 12:00:00,27.35,27.36,27.31,27.32,16584.0,27.35,27.36,27.31,27.32,16584.0
2021-03-12 12:10:00,27.32,27.34,27.31,27.34,9876.0,27.32,27.34,27.31,27.34,9876.0
2021-03-12 12:20:00,27.34,27.37,27.33,27.37,42012.0,27.34,27.37,27.33,27.37,42012.0
2021-03-12 12:30:00,27.35,27.42,27.35,27.41,13680.0,27.35,27.42,27.35,27.41,13680.0
2021-03-12 12:40:00,27.41,27.41,27.38,27.41,16000.0,27.41,27.41,27.38,27.41,16000.0
2021-03-12 12:50:00,27.38,27.4,27.36,27.39,5708.0,27.38,27.4,27.36,27.39,5708.0
2021-03-12 13:00:00,27.38,27.39,27.34,27.39,12516.0,27.38,27.39,27.34,27.39,12516.0
2021-03-12 13:10:00,27.38,27.39,27.36,27.38,12576.0,27.38,27.39,27.36,27.38,12576.0
2021-03-12 13:20:00,27.36,27.4,27.36,27.39,12368.0,27.36,27.4,27.36,27.39,12368.0
2021-03-12 13:30:00,27.41,27.46,27.41,27.45,24864.0,27.41,27.46,27.41,27.45,24864.0
2021-03-12 13:40:00,27.45,27.47,27.4,27.4,26752.0,27.45,27.47,27.4,27.4,26752.0
2021-03-12 13:50:00,27.41,27.46,27.41,27.43,8348.0,27.41,27.46,27.41,27.43,8348.0
2021-03-12 14:00:00,27.43,27.45,27.4,27.43,12756.0,27.43,27.45,27.4,27.43,12756.0
2021-03-12 14:10:00,27.42,27.43,27.37,27.38,29068.0,27.42,27.43,27.37,27.38,29068.0
2021-03-12 14:20:00,27.37,27.39,27.36,27.39,27692.0,27.37,27.39,27.36,27.39,27692.0
2021-03-12 14:30:00,27.4,27.43,27.37,27.39,14988.0,27.4,27.43,27.37,27.39,14988.0
2021-03-12 14:40:00,27.39,27.44,27.39,27.44,24764.0,27.39,27.44,27.39,27.44,24764.0
2021-03-12 14:50:00,27.43,27.46,27.43,27.45,15124.0,27.43,27.46,27.43,27.45,15124.0
2021-03-12 15:00:00,27.46,27.46,27.41,27.42,19248.0,27.46,27.46,27.41,27.42,19248.0
2021-03-12 15:10:00,27.42,27.42,27.36,27.4,22416.0,27.42,27.42,27.36,27.4,22416.0
2021-03-12 15:20:00,27.39,27.43,27.38,27.42,26492.0,27.39,27.43,27.38,27.42,26492.0
2021-03-12 15:30:00,27.42,27.46,27.41,27.46,36932.0,27.42,27.46,27.41,27.46,36932.0
2021-03-12 15:40:00,27.46,27.49,27.46,27.48,28300.0,27.46,27.49,27.46,27.48,28300.0
2021-03-12 15:50:00,27.48,27.51,27.45,27.5,191432.0,27.48,27.51,27.45,27.5,191432.0
2021-03-15 09:30:00,27.47,27.6,27.38,27.47,59648.0,27.47,27.6,27.38,27.47,59648.0
2021-03-15 09:40:00,27.49,27.53,27.46,27.46,14768.0,27.49,27.53,27.46,27.46,14768.0
2021-03-15 09:50:00,27.47,27.52,27.45,27.5,31896.0,27.47,27.52,27.45,27.5,31896.0
2021-03-15 10:00:00,27.5,27.5,27.42,27.48,18024.0,27.5,27.5,27.42,27.48,18024.0
2021-03-15 10:10:00,27.46,27.52,27.44,27.48,17460.0,27.46,27.52,27.44,27.48,17460.0
2021-03-15 10:20:00,27.47,27.47,27.41,27.41,11292.0,27.47,27.47,27.41,27.41,11292.0
2021-03-15 10:30:00,27.4,27.43,27.38,27.4,23784.0,27.4,27.43,27.38,27.4,23784.0
2021-03-15 10:40:00,27.41,27.5,27.41,27.5,9400.0,27.41,27.5,27.41,27.5,9400.0
2021-03-15 10:50:00,27.5,27.53,27.5,27.5,14276.0,27.5,27.53,27.5,27.5,14276.0
2021-03-15 11:00:00,27.5,27.56,27.48,27.56,17468.0,27.5,27.56,27.48,27.56,17468.0
2021-03-15 11:10:00,27.55,27.57,27.54,27.56,10100.0,27.55,27.57,27.54,27.56,10100.0
2021-03-15 11:20:00,27.54,27.54,27.45,27.45,17148.0,27.54,27.54,27.45,27.45,17148.0
2021-03-15 11:30:00,27.48,27.48,27.43,27.43,28620.0,27.48,27.48,27.43,27.43,28620.0
2021-03-15 11:40:00,27.45,27.52,27.45,27.5,15656.0,27.45,27.52,27.45,27.5,15656.0
2021-03-15 11:50:00,27.49,27.53,27.49,27.5,12308.0,27.49,27.53,27.49,27.5,12308.0
2021-03-15 12:00:00,27.49,27.52,27.49,27.52,16444.0,27.49,27.52,27.49,27.52,16444.0
2021-03-15 12:10:00,27.52,27.57,27.52,27.54,20256.0,27.52,27.57,27.52,27.54,20256.0
2021-03-15 12:20:00,27.57,27.61,27.57,27.6,14520.0,27.57,27.61,27.57,27.6,14520.0
2021-03-15 12:30:00,27.61,27.62,27.58,27.61,15140.0,27.61,27.62,27.58,27.61,15140.0
2021-03-15 12:40:00,27.63,27.66,27.62,27.64,11960.0,27.63,27.66,27.62,27.64,11960.0
2021-03-15 12:50:00,27.66,27.66,27.63,27.66,21156.0,27.66,27.66,27.63,27.66,21156.0
2021-03-15 13:00:00,27.66,27.7,27.66,27.69,23008.0,27.66,27.7,27.66,27.69,23008.0
2021-03-15 13:10:00,27.68,27.68,27.66,27.66,6876.0,27.68,27.68,27.66,27.66,6876.0
2021-03-15 13:20:00,27.66,27.66,27.58,27.59,36136.0,27.66,27.66,27.58,27.59,36136.0
2021-03-15 13:30:00,27.59,27.61,27.58,27.61,40700.0,27.59,27.61,27.58,27.61,40700.0
2021-03-15 13:40:00,27.59,27.61,27.59,27.6,26748.0,27.59,27.61,27.59,27.6,26748.0
2021-03-15 13:50:00,27.6,27.6,27.59,27.6,33288.0,27.6,27.6,27.59,27.6,33288.0
2021-03-15 14:00:00,27.6,27.64,27.6,27.62,30968.0,27.6,27.64,27.6,27.62,30968.0
2021-03-15 14:10:00,27.61,27.64,27.61,27.63,78192.0,27.61,27.64,27.61,27.63,78192.0
2021-03-15 14:20:00,27.63,27.67,27.63,27.67,51472.0,27.63,27.67,27.63,27.67,51472.0
2021-03-15 14:30:00,27.66,27.67,27.65,27.66,56380.0,27.66,27.67,27.65,27.66,56380.0
2021-03-15 14:40:00,27.65,27.7,27.64,27.7,38604.0,27.65,27.7,27.64,27.7,38604.0
2021-03-15 14:50:00,27.7,27.7,27.68,27.7,47848.0,27.7,27.7,27.68,27.7,47848.0
2021-03-15 15:00:00,27.68,27.7,27.65,27.69,44852.0,27.68,27.7,27.65,27.69,44852.0
2021-03-15 15:10:00,27.69,27.7,27.62,27.63,45576.0,27.69,27.7,27.62,27.63,45576.0
2021-03-15 15:20:00,27.63,27.64,27.59,27.6,16968.0,27.63,27.64,27.59,27.6,16968.0
2021-03-15 15:30:00,27.6,27.64,27.57,27.63,28716.0,27.6,27.64,27.57,27.63,28716.0
2021-03-15 15:40:00,27.63,27.66,27.63,27.66,42568.0,27.63,27.66,27.63,27.66,42568.0
2021-03-15 15:50:00,27.65,27.72,27.65,27.69,113060.0,27.65,27.72,27.65,27.69,113060.0
2021-03-16 09:30:00,27.75,28.08,27.63,27.71,79428.0,27.75,28.08,27.63,27.71,79428.0
2021-03-16 09:40:00,27.74,27.74,27.61,27.62,17680.0,27.74,27.74,27.61,27.62,17680.0
2021-03-16 09:50:00,27.64,27.73,27.61,27.72,22020.0,27.64,27.73,27.61,27.72,22020.0
2021-03-16 10:00:00,27.72,27.74,27.65,27.68,32020.0,27.72,27.74,27.65,27.68,32020.0
2021-03-16 10:10:00,27.69,27.69,27.66,27.68,22800.0,27.69,27.69,27.66,27.68,22800.0
2021-03-16 10:20:00,27.68,27.7,27.61,27.61,15724.0,27.68,27.7,27.61,27.61,15724.0
2021-03-16 10:30:00,27.62,27.67,27.61,27.64,23884.0,27.62,27.67,27.61,27.64,23884.0
2021-03-16 10:40:00,27.65,27.66,27.56,27.58,28724.0,27.65,27.66,27.56,27.58,28724.0
2021-03-16 10:50:00,27.58,27.59,27.44,27.44,42744.0,27.58,27.59,27.44,27.44,42744.0
2021-03-16 11:00:00,27.43,27.54,27.43,27.53,27716.0,27.43,27.54,27.43,27.53,27716.0
2021-03-16 11:10:00,27.51,27.57,27.51,27.56,12628.0,27.51,27.57,27.51,27.56,12628.0
2021-03-16 11:20:00,27.56,27.61,27.55,27.59,27088.0,27.56,27.61,27.55,27.59,27088.0
2021-03-16 11:30:00,27.6,27.63,27.5,27.51,73668.0,27.6,27.63,27.5,27.51,73668.0
2021-03-16 11:40:00,27.5,27.51,27.45,27.47,15280.0,27.5,27.51,27.45,27.47,15280.0
2021-03-16 11:50:00,27.47,27.5,27.46,27.5,22996.0,27.47,27.5,27.46,27.5,22996.0
2021-03-16 12:00:00,27.5,27.52,27.48,27.5,16240.0,27.5,27.52,27.48,27.5,16240.0
2021-03-16 12:10:00,27.49,27.5,27.45,27.47,32440.0,27.49,27.5,27.45,27.47,32440.0
2021-03-16 12:20:00,27.47,27.48,27.43,27.44,27272.0,27.47,27.48,27.43,27.44,27272.0
2021-03-16 12:30:00,27.47,27.48,27.45,27.48,5240.0,27.47,27.48,27.45,27.48,5240.0
2021-03-16 12:40:00,27.49,27.5,27.49,27.49,8948.0,27.49,27.5,27.49,27.49,8948.0
2021-03-16 12:50:00,27.49,27.49,27.44,27.46,15944.0,27.49,27.49,27.44,27.46,15944.0
2021-03-16 13:00:00,27.45,27.5,27.44,27.48,23596.0,27.45,27.5,27.44,27.48,23596.0
2021-03-16 13:10:00,27.48,27.48,27.42,27.43,18864.0,27.48,27.48,27.42,27.43,18864.0
2021-03-16 13:20:00,27.43,27.47,27.42,27.45,22424.0,27.43,27.47,27.42,27.45,22424.0
2021-03-16 13:30:00,27.43,27.44,27.33,27.33,22320.0,27.43,27.44,27.33,27.33,22320.0
2021-03-16 13:40:00,27.32,27.34,27.29,27.34,49792.0,27.32,27.34,27.29,27.34,49792.0
2021-03-16 13:50:00,27.33,27.35,27.3,27.3,37504.0,27.33,27.35,27.3,27.3,37504.0
2021-03-16 14:00:00,27.3,27.31,27.21,27.24,63772.0,27.3,27.31,27.21,27.24,63772.0
2021-03-16 14:10:00,27.24,27.34,27.24,27.31,39948.0,27.24,27.34,27.24,27.31,39948.0
2021-03-16 14:20:00,27.3,27.3,27.23,27.24,32892.0,27.3,27.3,27.23,27.24,32892.0
2021-03-16 14:30:00,27.24,27.26,27.18,27.23,32244.0,27.24,27.26,27.18,27.23,32244.0
2021-03-16 14:40:00,27.23,27.25,27.16,27.17,28644.0,27.23,27.25,27.16,27.17,28644.0
2021-03-16 14:50:00,27.18,27.24,27.18,27.23,31984.0,27.18,27.24,27.18,27.23,31984.0
2021-03-16 15:00:00,27.23,27.29,27.19,27.26,22820.0,27.23,27.29,27.19,27.26,22820.0
2021-03-16 15:10:00,27.27,27.32,27.25,27.31,31360.0,27.27,27.32,27.25,27.31,31360.0
2021-03-16 15:20:00,27.31,27.33,27.28,27.29,24344.0,27.31,27.33,27.28,27.29,24344.0
2021-03-16 15:30:00,27.3,27.34,27.29,27.32,63856.0,27.3,27.34,27.29,27.32,63856.0
2021-03-16 15:40:00,27.32,27.32,27.2,27.21,110920.0,27.32,27.32,27.2,27.21,110920.0
2021-03-16 15:50:00,27.23,27.28,27.19,27.27,242372.0,27.23,27.28,27.19,27.27,242372.0
2021-03-17 09:30:00,27.18,27.3,27.03,27.08,50708.0,27.18,27.3,27.03,27.08,50708.0
2021-03-17 09:40:00,27.04,27.15,26.88,27.13,45652.0,27.04,27.15,26.88,27.13,45652.0
2021-03-17 09:50:00,27.18,27.21,27.06,27.08,25472.0,27.18,27.21,27.06,27.08,25472.0
2021-03-17 10:00:00,27.09,27.13,26.99,27.07,58520.0,27.09,27.13,26.99,27.07,58520.0
2021-03-17 10:10:00,27.09,27.09,27.03,27.03,12224.0,27.09,27.09,27.03,27.03,12224.0
2021-03-17 10:20:00,27.03,27.12,27.03,27.1,51024.0,27.03,27.12,27.03,27.1,51024.0
2021-03-17 10:30:00,27.1,27.11,27.04,27.1,83368.0,27.1,27.11,27.04,27.1,83368.0
2021-03-17 10:40:00,27.09,27.14,27.04,27.14,50764.0,27.09,27.14,27.04,27.14,50764.0
2021-03-17 10:50:00,27.11,27.17,27.06,27.06,25196.0,27.11,27.17,27.06,27.06,25196.0
2021-03-17 11:00:00,27.07,27.1,27.05,27.09,34792.0,27.07,27.1,27.05,27.09,34792.0
2021-03-17 11:10:00,27.11,27.21,27.11,27.21,17928.0,27.11,27.21,27.11,27.21,17928.0
2021-03-17 11:20:00,27.22,27.25,27.21,27.23,36912.0,27.22,27.25,27.21,27.23,36912.0
2021-03-17 11:30:00,27.22,27.22,27.09,27.1,30732.0,27.22,27.22,27.09,27.1,30732.0
2021-03-17 11:40:00,27.11,27.14,27.06,27.14,31860.0,27.11,27.14,27.06,27.14,31860.0
2021-03-17 11:50:00,27.14,27.18,27.12,27.16,14800.0,27.14,27.18,27.12,27.16,14800.0
2021-03-17 12:00:00,27.15,27.23,27.12,27.23,14552.0,27.15,27.23,27.12,27.23,14552.0
2021-03-17 12:10:00,27.24,27.27,27.21,27.23,20328.0,27.24,27.27,27.21,27.23,20328.0
2021-03-17 12:20:00,27.23,27.24,27.17,27.21,19636.0,27.23,27.24,27.17,27.21,19636.0
2021-03-17 12:30:00,27.22,27.22,27.13,27.13,82792.0,27.22,27.22,27.13,27.13,82792.0
2021-03-17 12:40:00,27.13,27.21,27.12,27.2,65512.0,27.13,27.21,27.12,27.2,65512.0
2021-03-17 12:50:00,27.2,27.25,27.15,27.15,160388.0,27.2,27.25,27.15,27.15,160388.0
2021-03-17 13:00:00,27.15,27.25,27.12,27.2,166744.0,27.15,27.25,27.12,27.2,166744.0
2021-03-17 13:10:00,27.2,27.24,27.18,27.24,264492.0,27.2,27.24,27.18,27.24,264492.0
2021-03-17 13:20:00,27.25,27.26,27.21,27.22,70688.0,27.25,27.26,27.21,27.22,70688.0
2021-03-17 13:30:00,27.22,27.26,27.22,27.26,66056.0,27.22,27.26,27.22,27.26,66056.0
2021-03-17 13:40:00,27.25,27.25,27.19,27.23,121252.0,27.25,27.25,27.19,27.23,121252.0
2021-03-17 13:50:00,27.24,27.25,27.2,27.21,167144.0,27.24,27.25,27.2,27.21,167144.0
2021-03-17 14:00:00,27.23,27.44,27.23,27.32,205100.0,27.23,27.44,27.23,27.32,205100.0
2021-03-17 14:10:00,27.32,27.48,27.31,27.42,41124.0,27.32,27.48,27.31,27.42,41124.0
2021-03-17 14:20:00,27.43,27.47,27.39,27.39,100872.0,27.43,27.47,27.39,27.39,100872.0
2021-03-17 14:30:00,27.39,27.56,27.37,27.56,182952.0,27.39,27.56,27.37,27.56,182952.0
2021-03-17 14:40:00,27.57,27.68,27.56,27.62,68540.0,27.57,27.68,27.56,27.62,68540.0
2021-03-17 14:50:00,27.61,27.73,27.6,27.73,45432.0,27.61,27.73,27.6,27.73,45432.0
2021-03-17 15:00:00,27.72,27.76,27.65,27.68,100312.0,27.72,27.76,27.65,27.68,100312.0
2021-03-17 15:10:00,27.68,27.72,27.65,27.68,51372.0,27.68,27.72,27.65,27.68,51372.0
2021-03-17 15:20:00,27.68,27.68,27.6,27.64,68788.0,27.68,27.68,27.6,27.64,68788.0
2021-03-17 15:30:00,27.65,27.71,27.61,27.63,50988.0,27.65,27.71,27.61,27.63,50988.0
2021-03-17 15:40:00,27.63,27.67,27.58,27.65,71556.0,27.63,27.67,27.58,27.65,71556.0
2021-03-17 15:50:00,27.63,27.66,27.56,27.64,254348.0,27.63,27.66,27.56,27.64,254348.0
2021-03-18 09:30:00,27.27,27.46,27.18,27.36,165868.0,27.27,27.46,27.18,27.36,165868.0
2021-03-18 09:40:00,27.34,27.38,27.26,27.34,47320.0,27.34,27.38,27.26,27.34,47320.0
2021-03-18 09:50:00,27.36,27.49,27.36,27.47,41264.0,27.36,27.49,27.36,27.47,41264.0
2021-03-18 10:00:00,27.48,27.67,27.45,27.56,80408.0,27.48,27.67,27.45,27.56,80408.0
2021-03-18 10:10:00,27.54,27.55,27.39,27.43,63304.0,27.54,27.55,27.39,27.43,63304.0
2021-03-18 10:20:00,27.41,27.43,27.3,27.4,64484.0,27.41,27.43,27.3,27.4,64484.0
2021-03-18 10:30:00,27.42,27.45,27.32,27.44,138388.0,27.42,27.45,27.32,27.44,138388.0
2021-03-18 10:40:00,27.44,27.5,27.43,27.47,102884.0,27.44,27.5,27.43,27.47,102884.0
2021-03-18 10:50:00,27.43,27.55,27.41,27.54,140432.0,27.43,27.55,27.41,27.54,140432.0
2021-03-18 11:00:00,27.52,27.54,27.5,27.52,39608.0,27.52,27.54,27.5,27.52,39608.0
2021-03-18 11:10:00,27.52,27.56,27.49,27.5,41796.0,27.52,27.56,27.49,27.5,41796.0
2021-03-18 11:20:00,27.5,27.52,27.43,27.51,87096.0,27.5,27.52,27.43,27.51,87096.0
2021-03-18 11:30:00,27.53,27.55,27.48,27.55,25980.0,27.53,27.55,27.48,27.55,25980.0
2021-03-18 11:40:00,27.55,27.6,27.53,27.6,21800.0,27.55,27.6,27.53,27.6,21800.0
2021-03-18 11:50:00,27.61,27.7,27.6,27.68,31312.0,27.61,27.7,27.6,27.68,31312.0
2021-03-18 12:00:00,27.68,27.8,27.68,27.8,17676.0,27.68,27.8,27.68,27.8,17676.0
2021-03-18 12:10:00,27.82,27.84,27.79,27.83,30208.0,27.82,27.84,27.79,27.83,30208.0
2021-03-18 12:20:00,27.82,27.84,27.81,27.84,21352.0,27.82,27.84,27.81,27.84,21352.0
2021-03-18 12:30:00,27.83,27.84,27.8,27.82,40444.0,27.83,27.84,27.8,27.82,40444.0
2021-03-18 12:40:00,27.83,27.84,27.77,27.79,61104.0,27.83,27.84,27.77,27.79,61104.0
2021-03-18 12:50:00,27.78,27.83,27.73,27.75,182776.0,27.78,27.83,27.73,27.75,182776.0
2021-03-18 13:00:00,27.75,27.83,27.75,27.8,211996.0,27.75,27.83,27.75,27.8,211996.0
2021-03-18 13:10:00,27.8,27.83,27.76,27.82,73716.0,27.8,27.83,27.76,27.82,73716.0
2021-03-18 13:20:00,27.83,27.84,27.78,27.82,48116.0,27.83,27.84,27.78,27.82,48116.0
2021-03-18 13:30:00,27.82,27.82,27.79,27.81,35908.0,27.82,27.82,27.79,27.81,35908.0
2021-03-18 13:40:00,27.8,27.83,27.78,27.79,34664.0,27.8,27.83,27.78,27.79,34664.0
2021-03-18 13:50:00,27.79,27.9,27.79,27.9,43124.0,27.79,27.9,27.79,27.9,43124.0
2021-03-18 14:00:00,27.89,27.9,27.82,27.85,17548.0,27.89,27.9,27.82,27.85,17548.0
2021-03-18 14:10:00,27.83,27.85,27.78,27.8,92568.0,27.83,27.85,27.78,27.8,92568.0
2021-03-18 14:20:00,27.79,27.85,27.72,27.74,144276.0,27.79,27.85,27.72,27.74,144276.0
2021-03-18 14:30:00,27.75,27.75,27.57,27.59,97952.0,27.75,27.75,27.57,27.59,97952.0
2021-03-18 14:40:00,27.57,27.57,27.49,27.55,40040.0,27.57,27.57,27.49,27.55,40040.0
2021-03-18 14:50:00,27.56,27.64,27.55,27.56,155720.0,27.56,27.64,27.55,27.56,155720.0
2021-03-18 15:00:00,27.55,27.56,27.42,27.46,94044.0,27.55,27.56,27.42,27.46,94044.0
2021-03-18 15:10:00,27.46,27.57,27.46,27.53,95004.0,27.46,27.57,27.46,27.53,95004.0
2021-03-18 15:20:00,27.54,27.55,27.42,27.48,86464.0,27.54,27.55,27.42,27.48,86464.0
2021-03-18 15:30:00,27.47,27.5,27.37,27.37,71260.0,27.47,27.5,27.37,27.37,71260.0
2021-03-18 15:40:00,27.37,27.39,27.27,27.27,117672.0,27.37,27.39,27.27,27.27,117672.0
2021-03-18 15:50:00,27.25,27.34,27.23,27.25,384968.0,27.25,27.34,27.23,27.25,384968.0
2021-03-19 09:30:00,27.25,27.34,27.12,27.27,792500.0,27.25,27.34,27.12,27.27,792500.0
2021-03-19 09:40:00,27.24,27.27,27.05,27.08,83620.0,27.24,27.27,27.05,27.08,83620.0
2021-03-19 09:50:00,27.1,27.11,26.84,26.87,92016.0,27.1,27.11,26.84,26.87,92016.0
2021-03-19 10:00:00,26.86,26.87,26.7,26.75,57644.0,26.86,26.87,26.7,26.75,57644.0
2021-03-19 10:10:00,26.77,26.89,26.72,26.89,62880.0,26.77,26.89,26.72,26.89,62880.0
2021-03-19 10:20:00,26.9,27.03,26.87,27.03,39940.0,26.9,27.03,26.87,27.03,39940.0
2021-03-19 10:30:00,27.03,27.06,26.9,27.0,54516.0,27.03,27.06,26.9,27.0,54516.0
2021-03-19 10:40:00,27.02,27.06,26.99,27.0,50128.0,27.02,27.06,26.99,27.0,50128.0
2021-03-19 10:50:00,27.01,27.11,27.01,27.07,47708.0,27.01,27.11,27.01,27.07,47708.0
2021-03-19 11:00:00,27.09,27.16,27.06,27.1,51928.0,27.09,27.16,27.06,27.1,51928.0
2021-03-19 11:10:00,27.07,27.08,26.99,27.04,36680.0,27.07,27.08,26.99,27.04,36680.0
2021-03-19 11:20:00,27.05,27.06,26.89,26.97,50424.0,27.05,27.06,26.89,26.97,50424.0
2021-03-19 11:30:00,26.95,27.01,26.91,27.0,31288.0,26.95,27.01,26.91,27.0,31288.0
2021-03-19 11:40:00,27.0,27.04,26.96,27.02,36384.0,27.0,27.04,26.96,27.02,36384.0
2021-03-19 11:50:00,27.0,27.06,26.95,26.95,35108.0,27.0,27.06,26.95,26.95,35108.0
2021-03-19 12:00:00,26.97,27.03,26.97,26.99,110484.0,26.97,27.03,26.97,26.99,110484.0
2021-03-19 12:10:00,26.96,26.97,26.9,26.93,59608.0,26.96,26.97,26.9,26.93,59608.0
2021-03-19 12:20:00,26.93,26.97,26.91,26.91,30576.0,26.93,26.97,26.91,26.91,30576.0
2021-03-19 12:30:00,26.92,26.98,26.91,26.93,19272.0,26.92,26.98,26.91,26.93,19272.0
2021-03-19 12:40:00,26.93,27.0,26.93,27.0,21968.0,26.93,27.0,26.93,27.0,21968.0
2021-03-19 12:50:00,27.0,27.01,26.95,26.98,12620.0,27.0,27.01,26.95,26.98,12620.0
2021-03-19 13:00:00,26.98,26.98,26.85,26.87,19612.0,26.98,26.98,26.85,26.87,19612.0
2021-03-19 13:10:00,26.89,26.92,26.87,26.89,25236.0,26.89,26.92,26.87,26.89,25236.0
2021-03-19 13:20:00,26.88,26.94,26.88,26.94,14740.0,26.88,26.94,26.88,26.94,14740.0
2021-03-19 13:30:00,26.93,26.98,26.92,26.95,32776.0,26.93,26.98,26.92,26.95,32776.0
2021-03-19 13:40:00,26.96,26.97,26.92,26.95,37020.0,26.96,26.97,26.92,26.95,37020.0
2021-03-19 13:50:00,26.95,26.98,26.92,26.96,51708.0,26.95,26.98,26.92,26.96,51708.0
2021-03-19 14:00:00,26.97,27.04,26.97,26.98,142732.0,26.97,27.04,26.97,26.98,142732.0
2021-03-19 14:10:00,26.97,27.0,26.92,26.92,34912.0,26.97,27.0,26.92,26.92,34912.0
2021-03-19 14:20:00,26.92,26.97,26.9,26.96,32684.0,26.92,26.97,26.9,26.96,32684.0
2021-03-19 14:30:00,26.97,27.06,26.95,27.04,81412.0,26.97,27.06,26.95,27.04,81412.0
2021-03-19 14:40:00,27.04,27.08,27.03,27.03,77928.0,27.04,27.08,27.03,27.03,77928.0
2021-03-19 14:50:00,27.03,27.07,27.03,27.07,37536.0,27.03,27.07,27.03,27.07,37536.0
2021-03-19 15:00:00,27.07,27.09,27.03,27.07,39488.0,27.07,27.09,27.03,27.07,39488.0
2021-03-19 15:10:00,27.06,27.07,27.01,27.05,34036.0,27.06,27.07,27.01,27.05,34036.0
2021-03-19 15:20:00,27.06,27.06,27.01,27.02,80568.0,27.06,27.06,27.01,27.02,80568.0
2021-03-19 15:30:00,27.02,27.04,26.99,27.02,126796.0,27.02,27.04,26.99,27.02,126796.0
2021-03-19 15:40:00,27.02,27.03,26.91,26.97,129772.0,27.02,27.03,26.91,26.97,129772.0
2021-03-19 15:50:00,26.96,26.99,26.47,26.65,1662132.0,26.96,26.99,26.47,26.65,1662132.0
2021-03-22 09:30:00,26.6,26.97,26.59,26.93,133796.0,26.6,26.97,26.59,26.93,133796.0
2021-03-22 09:40:00,26.91,27.08,26.88,27.02,92092.0,26.91,27.08,26.88,27.02,92092.0
2021-03-22 09:50:00,27.02,27.26,26.97,27.23,104924.0,27.02,27.26,26.97,27.23,104924.0
2021-03-22 10:00:00,27.27,27.28,27.16,27.23,75880.0,27.27,27.28,27.16,27.23,75880.0
2021-03-22 10:10:00,27.22,27.3,27.2,27.26,77272.0,27.22,27.3,27.2,27.26,77272.0
2021-03-22 10:20:00,27.27,27.29,27.22,27.27,34200.0,27.27,27.29,27.22,27.27,34200.0
2021-03-22 10:30:00,27.28,27.3,27.17,27.2,26340.0,27.28,27.3,27.17,27.2,26340.0
2021-03-22 10:40:00,27.2,27.23,27.16,27.23,28756.0,27.2,27.23,27.16,27.23,28756.0
2021-03-22 10:50:00,27.24,27.24,27.14,27.16,28960.0,27.24,27.24,27.14,27.16,28960.0
2021-03-22 11:00:00,27.16,27.31,27.11,27.31,54752.0,27.16,27.31,27.11,27.31,54752.0
2021-03-22 11:10:00,27.3,27.31,27.19,27.27,49248.0,27.3,27.31,27.19,27.27,49248.0
2021-03-22 11:20:00,27.26,27.35,27.26,27.32,42444.0,27.26,27.35,27.26,27.32,42444.0
2021-03-22 11:30:00,27.3,27.35,27.29,27.29,32304.0,27.3,27.35,27.29,27.29,32304.0
2021-03-22 11:40:00,27.29,27.34,27.26,27.32,62956.0,27.29,27.34,27.26,27.32,62956.0
2021-03-22 11:50:00,27.32,27.35,27.3,27.33,36048.0,27.32,27.35,27.3,27.33,36048.0
2021-03-22 12:00:00,27.35,27.36,27.3,27.3,30060.0,27.35,27.36,27.3,27.3,30060.0
2021-03-22 12:10:00,27.3,27.34,27.29,27.32,24932.0,27.3,27.34,27.29,27.32,24932.0
2021-03-22 12:20:00,27.32,27.36,27.3,27.34,32100.0,27.32,27.36,27.3,27.34,32100.0
2021-03-22 12:30:00,27.34,27.36,27.31,27.33,27924.0,27.34,27.36,27.31,27.33,27924.0
2021-03-22 12:40:00,27.32,27.39,27.31,27.36,46376.0,27.32,27.39,27.31,27.36,46376.0
2021-03-22 12:50:00,27.36,27.38,27.34,27.37,27516.0,27.36,27.38,27.34,27.37,27516.0
2021-03-22 13:00:00,27.38,27.38,27.29,27.32,30116.0,27.38,27.38,27.29,27.32,30116.0
2021-03-22 13:10:00,27.34,27.35,27.31,27.32,30068.0,27.34,27.35,27.31,27.32,30068.0
2021-03-22 13:20:00,27.34,27.35,27.29,27.3,27228.0,27.34,27.35,27.29,27.3,27228.0
2021-03-22 13:30:00,27.3,27.34,27.3,27.34,25952.0,27.3,27.34,27.3,27.34,25952.0
2021-03-22 13:40:00,27.34,27.37,27.33,27.37,22572.0,27.34,27.37,27.33,27.37,22572.0
2021-03-22 13:50:00,27.37,27.4,27.35,27.35,27284.0,27.37,27.4,27.35,27.35,27284.0
2021-03-22 14:00:00,27.36,27.44,27.36,27.42,49972.0,27.36,27.44,27.36,27.42,49972.0
2021-03-22 14:10:00,27.43,27.44,27.4,27.42,29512.0,27.43,27.44,27.4,27.42,29512.0
2021-03-22 14:20:00,27.42,27.43,27.39,27.43,29940.0,27.42,27.43,27.39,27.43,29940.0
2021-03-22 14:30:00,27.43,27.49,27.41,27.47,36868.0,27.43,27.49,27.41,27.47,36868.0
2021-03-22 14:40:00,27.48,27.52,27.48,27.48,39684.0,27.48,27.52,27.48,27.48,39684.0
2021-03-22 14:50:00,27.48,27.5,27.47,27.5,39008.0,27.48,27.5,27.47,27.5,39008.0
2021-03-22 15:00:00,27.5,27.5,27.47,27.49,58156.0,27.5,27.5,27.47,27.49,58156.0
2021-03-22 15:10:00,27.5,27.54,27.48,27.49,72056.0,27.5,27.54,27.48,27.49,72056.0
2021-03-22 15:20:00,27.49,27.5,27.42,27.42,60156.0,27.49,27.5,27.42,27.42,60156.0
2021-03-22 15:30:00,27.42,27.42,27.36,27.4,77512.0,27.42,27.42,27.36,27.4,77512.0
2021-03-22 15:40:00,27.4,27.51,27.39,27.46,171936.0,27.4,27.51,27.39,27.46,171936.0
2021-03-22 15:50:00,27.48,27.53,27.43,27.45,498728.0,27.48,27.53,27.43,27.45,498728.0
2021-03-23 09:30:00,27.27,27.57,27.24,27.48,172972.0,27.27,27.57,27.24,27.48,172972.0
2021-03-23 09:40:00,27.48,27.63,27.45,27.6,82116.0,27.48,27.63,27.45,27.6,82116.0
2021-03-23 09:50:00,27.6,27.61,27.29,27.32,105060.0,27.6,27.61,27.29,27.32,105060.0
2021-03-23 10:00:00,27.32,27.36,27.18,27.24,189808.0,27.32,27.36,27.18,27.24,189808.0
2021-03-23 10:10:00,27.24,27.45,27.24,27.36,84356.0,27.24,27.45,27.24,27.36,84356.0
2021-03-23 10:20:00,27.35,27.48,27.3,27.45,24568.0,27.35,27.48,27.3,27.45,24568.0
2021-03-23 10:30:00,27.46,27.48,27.33,27.35,48548.0,27.46,27.48,27.33,27.35,48548.0
2021-03-23 10:40:00,27.35,27.39,27.3,27.39,10800.0,27.35,27.39,27.3,27.39,10800.0
2021-03-23 10:50:00,27.41,27.47,27.36,27.38,34052.0,27.41,27.47,27.36,27.38,34052.0
2021-03-23 11:00:00,27.39,27.41,27.35,27.41,24060.0,27.39,27.41,27.35,27.41,24060.0
2021-03-23 11:10:00,27.42,27.48,27.42,27.44,27624.0,27.42,27.48,27.42,27.44,27624.0
2021-03-23 11:20:00,27.45,27.48,27.43,27.44,24932.0,27.45,27.48,27.43,27.44,24932.0
2021-03-23 11:30:00,27.45,27.45,27.36,27.37,36480.0,27.45,27.45,27.36,27.37,36480.0
2021-03-23 11:40:00,27.36,27.38,27.27,27.28,40692.0,27.36,27.38,27.27,27.28,40692.0
2021-03-23 11:50:00,27.27,27.27,27.16,27.18,51204.0,27.27,27.27,27.16,27.18,51204.0
2021-03-23 12:00:00,27.2,27.22,27.05,27.06,110952.0,27.2,27.22,27.05,27.06,110952.0
2021-03-23 12:10:00,27.07,27.2,27.06,27.06,102404.0,27.07,27.2,27.06,27.06,102404.0
2021-03-23 12:20:00,27.06,27.16,27.03,27.16,70056.0,27.06,27.16,27.03,27.16,70056.0
2021-03-23 12:30:00,27.16,27.19,27.11,27.18,40648.0,27.16,27.19,27.11,27.18,40648.0
2021-03-23 12:40:00,27.17,27.18,27.04,27.13,92228.0,27.17,27.18,27.04,27.13,92228.0
2021-03-23 12:50:00,27.13,27.19,27.13,27.18,33336.0,27.13,27.19,27.13,27.18,33336.0
2021-03-23 13:00:00,27.18,27.2,27.16,27.18,29848.0,27.18,27.2,27.16,27.18,29848.0
2021-03-23 13:10:00,27.18,27.21,27.14,27.16,118256.0,27.18,27.21,27.14,27.16,118256.0
2021-03-23 13:20:00,27.17,27.18,27.14,27.17,45900.0,27.17,27.18,27.14,27.17,45900.0
2021-03-23 13:30:00,27.15,27.19,27.14,27.19,54916.0,27.15,27.19,27.14,27.19,54916.0
2021-03-23 13:40:00,27.19,27.19,27.17,27.18,46408.0,27.19,27.19,27.17,27.18,46408.0
2021-03-23 13:50:00,27.19,27.19,27.17,27.19,87244.0,27.19,27.19,27.17,27.19,87244.0
2021-03-23 14:00:00,27.19,27.19,27.16,27.19,67392.0,27.19,27.19,27.16,27.19,67392.0
2021-03-23 14:10:00,27.19,27.19,27.13,27.14,94508.0,27.19,27.19,27.13,27.14,94508.0
2021-03-23 14:20:00,27.15,27.18,27.12,27.16,68480.0,27.15,27.18,27.12,27.16,68480.0
2021-03-23 14:30:00,27.17,27.18,27.12,27.13,59560.0,27.17,27.18,27.12,27.13,59560.0
2021-03-23 14:40:00,27.13,27.13,26.98,27.0,110916.0,27.13,27.13,26.98,27.0,110916.0
2021-03-23 14:50:00,27.0,27.0,26.97,26.98,84704.0,27.0,27.0,26.97,26.98,84704.0
2021-03-23 15:00:00,26.98,27.0,26.97,26.98,100268.0,26.98,27.0,26.97,26.98,100268.0
2021-03-23 15:10:00,26.98,26.99,26.92,26.94,111672.0,26.98,26.99,26.92,26.94,111672.0
2021-03-23 15:20:00,26.93,26.93,26.83,26.89,113168.0,26.93,26.93,26.83,26.89,113168.0
2021-03-23 15:30:00,26.88,26.91,26.79,26.8,94140.0,26.88,26.91,26.79,26.8,94140.0
2021-03-23 15:40:00,26.81,26.89,26.8,26.86,125604.0,26.81,26.89,26.8,26.86,125604.0
2021-03-23 15:50:00,26.85,26.88,26.79,26.85,415828.0,26.85,26.88,26.79,26.85,415828.0
2021-03-24 09:30:00,27.05,27.09,26.89,27.06,115564.0,27.05,27.09,26.89,27.06,115564.0
2021-03-24 09:40:00,27.05,27.07,26.99,27.0,115764.0,27.05,27.07,26.99,27.0,115764.0
2021-03-24 09:50:00,26.98,26.98,26.83,26.86,41744.0,26.98,26.98,26.83,26.86,41744.0
2021-03-24 10:00:00,26.83,26.85,26.75,26.77,77892.0,26.83,26.85,26.75,26.77,77892.0
2021-03-24 10:10:00,26.75,26.76,26.64,26.66,109888.0,26.75,26.76,26.64,26.66,109888.0
2021-03-24 10:20:00,26.66,26.81,26.66,26.81,12800.0,26.66,26.81,26.66,26.81,12800.0
2021-03-24 10:30:00,26.81,26.83,26.78,26.81,54092.0,26.81,26.83,26.78,26.81,54092.0
2021-03-24 10:40:00,26.81,26.86,26.8,26.82,125572.0,26.81,26.86,26.8,26.82,125572.0
2021-03-24 10:50:00,26.82,26.88,26.81,26.86,132456.0,26.82,26.88,26.81,26.86,132456.0
2021-03-24 11:00:00,26.87,27.0,26.85,26.97,63376.0,26.87,27.0,26.85,26.97,63376.0
2021-03-24 11:10:00,26.98,27.0,26.95,26.99,38416.0,26.98,27.0,26.95,26.99,38416.0
2021-03-24 11:20:00,26.96,26.98,26.92,26.92,86680.0,26.96,26.98,26.92,26.92,86680.0
2021-03-24 11:30:00,26.92,26.93,26.88,26.89,33664.0,26.92,26.93,26.88,26.89,33664.0
2021-03-24 11:40:00,26.87,26.88,26.84,26.85,34304.0,26.87,26.88,26.84,26.85,34304.0
2021-03-24 11:50:00,26.85,26.86,26.76,26.76,63736.0,26.85,26.86,26.76,26.76,63736.0
2021-03-24 12:00:00,26.77,26.78,26.75,26.78,59556.0,26.77,26.78,26.75,26.78,59556.0
2021-03-24 12:10:00,26.77,26.78,26.76,26.78,25560.0,26.77,26.78,26.76,26.78,25560.0
2021-03-24 12:20:00,26.78,26.82,26.76,26.82,41840.0,26.78,26.82,26.76,26.82,41840.0
2021-03-24 12:30:00,26.85,26.88,26.84,26.85,67676.0,26.85,26.88,26.84,26.85,67676.0
2021-03-24 12:40:00,26.85,26.87,26.81,26.82,254920.0,26.85,26.87,26.81,26.82,254920.0
2021-03-24 12:50:00,26.82,26.85,26.8,26.82,26608.0,26.82,26.85,26.8,26.82,26608.0
2021-03-24 13:00:00,26.82,26.84,26.77,26.79,35380.0,26.82,26.84,26.77,26.79,35380.0
2021-03-24 13:10:00,26.78,26.79,26.73,26.75,74672.0,26.78,26.79,26.73,26.75,74672.0
2021-03-24 13:20:00,26.75,26.75,26.69,26.74,28564.0,26.75,26.75,26.69,26.74,28564.0
2021-03-24 13:30:00,26.73,26.75,26.73,26.75,40876.0,26.73,26.75,26.73,26.75,40876.0
2021-03-24 13:40:00,26.74,26.75,26.67,26.71,62400.0,26.74,26.75,26.67,26.71,62400.0
2021-03-24 13:50:00,26.73,26.75,26.71,26.74,47124.0,26.73,26.75,26.71,26.74,47124.0
2021-03-24 14:00:00,26.74,26.74,26.67,26.68,39344.0,26.74,26.74,26.67,26.68,39344.0
2021-03-24 14:10:00,26.68,26.68,26.6,26.62,70812.0,26.68,26.68,26.6,26.62,70812.0
2021-03-24 14:20:00,26.62,26.63,26.57,26.59,68492.0,26.62,26.63,26.57,26.59,68492.0
2021-03-24 14:30:00,26.58,26.59,26.54,26.57,58280.0,26.58,26.59,26.54,26.57,58280.0
2021-03-24 14:40:00,26.58,26.6,26.56,26.58,153960.0,26.58,26.6,26.56,26.58,153960.0
2021-03-24 14:50:00,26.58,26.61,26.52,26.56,107736.0,26.58,26.61,26.52,26.56,107736.0
2021-03-24 15:00:00,26.56,26.58,26.5,26.51,104476.0,26.56,26.58,26.5,26.51,104476.0
2021-03-24 15:10:00,26.52,26.59,26.48,26.59,120228.0,26.52,26.59,26.48,26.59,120228.0
2021-03-24 15:20:00,26.58,26.64,26.54,26.58,131452.0,26.58,26.64,26.54,26.58,131452.0
2021-03-24 15:30:00,26.59,26.6,26.53,26.55,118420.0,26.59,26.6,26.53,26.55,118420.0
2021-03-24 15:40:00,26.55,26.58,26.54,26.56,202108.0,26.55,26.58,26.54,26.56,202108.0
2021-03-24 15:50:00,26.55,26.57,26.47,26.47,501740.0,26.55,26.57,26.47,26.47,501740.0
2021-03-25 09:30:00,26.52,26.58,26.27,26.34,122216.0,26.52,26.58,26.27,26.34,122216.0
2021-03-25 09:40:00,26.35,26.41,26.3,26.36,63004.0,26.35,26.41,26.3,26.36,63004.0
2021-03-25 09:50:00,26.35,26.38,26.27,26.32,39228.0,26.35,26.38,26.27,26.32,39228.0
2021-03-25 10:00:00,26.33,26.39,26.31,26.38,31004.0,26.33,26.39,26.31,26.38,31004.0
2021-03-25 10:10:00,26.38,26.4,26.22,26.24,35280.0,26.38,26.4,26.22,26.24,35280.0
2021-03-25 10:20:00,26.25,26.29,26.24,26.25,36324.0,26.25,26.29,26.24,26.25,36324.0
2021-03-25 10:30:00,26.25,26.25,26.15,26.15,31120.0,26.25,26.25,26.15,26.15,31120.0
2021-03-25 10:40:00,26.16,26.23,26.11,26.17,62324.0,26.16,26.23,26.11,26.17,62324.0
2021-03-25 10:50:00,26.16,26.17,26.07,26.12,38888.0,26.16,26.17,26.07,26.12,38888.0
2021-03-25 11:00:00,26.12,26.15,26.07,26.12,36460.0,26.12,26.15,26.07,26.12,36460.0
2021-03-25 11:10:00,26.11,26.18,26.09,26.18,62628.0,26.11,26.18,26.09,26.18,62628.0
2021-03-25 11:20:00,26.18,26.18,26.05,26.12,44756.0,26.18,26.18,26.05,26.12,44756.0
2021-03-25 11:30:00,26.13,26.21,26.13,26.15,57612.0,26.13,26.21,26.13,26.15,57612.0
2021-03-25 11:40:00,26.15,26.16,26.06,26.08,47112.0,26.15,26.16,26.06,26.08,47112.0
2021-03-25 11:50:00,26.1,26.19,26.07,26.19,51432.0,26.1,26.19,26.07,26.19,51432.0
2021-03-25 12:00:00,26.2,26.24,26.17,26.18,41716.0,26.2,26.24,26.17,26.18,41716.0
2021-03-25 12:10:00,26.18,26.19,26.11,26.17,46260.0,26.18,26.19,26.11,26.17,46260.0
2021-03-25 12:20:00,26.18,26.24,26.16,26.21,64304.0,26.18,26.24,26.16,26.21,64304.0
2021-03-25 12:30:00,26.22,26.25,26.21,26.24,38792.0,26.22,26.25,26.21,26.24,38792.0
2021-03-25 12:40:00,26.23,26.28,26.22,26.27,35928.0,26.23,26.28,26.22,26.27,35928.0
2021-03-25 12:50:00,26.27,26.35,26.27,26.34,46348.0,26.27,26.35,26.27,26.34,46348.0
2021-03-25 13:00:00,26.33,26.33,26.22,26.22,41800.0,26.33,26.33,26.22,26.22,41800.0
2021-03-25 13:10:00,26.22,26.28,26.2,26.2,47664.0,26.22,26.28,26.2,26.2,47664.0
2021-03-25 13:20:00,26.2,26.25,26.18,26.23,48500.0,26.2,26.25,26.18,26.23,48500.0
2021-03-25 13:30:00,26.23,26.26,26.19,26.21,48112.0,26.23,26.26,26.19,26.21,48112.0
2021-03-25 13:40:00,26.22,26.29,26.21,26.23,50632.0,26.22,26.29,26.21,26.23,50632.0
2021-03-25 13:50:00,26.24,26.25,26.12,26.12,41148.0,26.24,26.25,26.12,26.12,41148.0
2021-03-25 14:00:00,26.13,26.14,26.1,26.11,39824.0,26.13,26.14,26.1,26.11,39824.0
2021-03-25 14:10:00,26.11,26.18,26.11,26.18,23508.0,26.11,26.18,26.11,26.18,23508.0
2021-03-25 14:20:00,26.18,26.18,26.04,26.06,59412.0,26.18,26.18,26.04,26.06,59412.0
2021-03-25 14:30:00,26.06,26.11,26.02,26.1,117872.0,26.06,26.11,26.02,26.1,117872.0
2021-03-25 14:40:00,26.11,26.21,26.11,26.15,120828.0,26.11,26.21,26.11,26.15,120828.0
2021-03-25 14:50:00,26.16,26.25,26.13,26.22,147580.0,26.16,26.25,26.13,26.22,147580.0
2021-03-25 15:00:00,26.22,26.32,26.22,26.28,47228.0,26.22,26.32,26.22,26.28,47228.0
2021-03-25 15:10:00,26.28,26.3,26.25,26.27,56232.0,26.28,26.3,26.25,26.27,56232.0
2021-03-25 15:20:00,26.26,26.28,26.22,26.24,71384.0,26.26,26.28,26.22,26.24,71384.0
2021-03-25 15:30:00,26.26,26.36,26.25,26.36,99180.0,26.26,26.36,26.25,26.36,99180.0
2021-03-25 15:40:00,26.36,26.39,26.33,26.36,90484.0,26.36,26.39,26.33,26.36,90484.0
2021-03-25 15:50:00,26.38,26.42,26.34,26.38,424236.0,26.38,26.42,26.34,26.38,424236.0
2021-03-26 09:30:00,26.21,26.5,26.14,26.49,122032.0,26.21,26.5,26.14,26.49,122032.0
2021-03-26 09:40:00,26.5,26.57,26.39,26.46,313244.0,26.5,26.57,26.39,26.46,313244.0
2021-03-26 09:50:00,26.46,26.68,26.45,26.66,38628.0,26.46,26.68,26.45,26.66,38628.0
2021-03-26 10:00:00,26.65,26.66,26.54,26.56,62720.0,26.65,26.66,26.54,26.56,62720.0
2021-03-26 10:10:00,26.55,26.55,26.48,26.5,26624.0,26.55,26.55,26.48,26.5,26624.0
2021-03-26 10:20:00,26.5,26.52,26.44,26.48,149992.0,26.5,26.52,26.44,26.48,149992.0
2021-03-26 10:30:00,26.49,26.54,26.44,26.51,64384.0,26.49,26.54,26.44,26.51,64384.0
2021-03-26 10:40:00,26.51,26.58,26.51,26.54,36524.0,26.51,26.58,26.51,26.54,36524.0
2021-03-26 10:50:00,26.53,26.57,26.46,26.47,20808.0,26.53,26.57,26.46,26.47,20808.0
2021-03-26 11:00:00,26.48,26.5,26.44,26.44,33516.0,26.48,26.5,26.44,26.44,33516.0
2021-03-26 11:10:00,26.44,26.44,26.33,26.36,101852.0,26.44,26.44,26.33,26.36,101852.0
2021-03-26 11:20:00,26.36,26.38,26.29,26.36,26620.0,26.36,26.38,26.29,26.36,26620.0
2021-03-26 11:30:00,26.35,26.42,26.33,26.42,56532.0,26.35,26.42,26.33,26.42,56532.0
2021-03-26 11:40:00,26.45,26.52,26.43,26.52,21216.0,26.45,26.52,26.43,26.52,21216.0
2021-03-26 11:50:00,26.51,26.53,26.47,26.52,44552.0,26.51,26.53,26.47,26.52,44552.0
2021-03-26 12:00:00,26.53,26.56,26.52,26.53,24000.0,26.53,26.56,26.52,26.53,24000.0
2021-03-26 12:10:00,26.53,26.55,26.5,26.54,33680.0,26.53,26.55,26.5,26.54,33680.0
2021-03-26 12:20:00,26.54,26.57,26.5,26.52,52808.0,26.54,26.57,26.5,26.52,52808.0
2021-03-26 12:30:00,26.52,26.57,26.5,26.56,32000.0,26.52,26.57,26.5,26.56,32000.0
2021-03-26 12:40:00,26.55,26.56,26.5,26.54,40232.0,26.55,26.56,26.5,26.54,40232.0
2021-03-26 12:50:00,26.53,26.55,26.49,26.49,65648.0,26.53,26.55,26.49,26.49,65648.0
2021-03-26 13:00:00,26.49,26.59,26.49,26.58,27976.0,26.49,26.59,26.49,26.58,27976.0
2021-03-26 13:10:00,26.59,26.61,26.57,26.58,53188.0,26.59,26.61,26.57,26.58,53188.0
2021-03-26 13:20:00,26.59,26.61,26.56,26.56,73488.0,26.59,26.61,26.56,26.56,73488.0
2021-03-26 13:30:00,26.55,26.57,26.48,26.48,30864.0,26.55,26.57,26.48,26.48,30864.0
2021-03-26 13:40:00,26.48,26.51,26.41,26.42,20112.0,26.48,26.51,26.41,26.42,20112.0
2021-03-26 13:50:00,26.42,26.48,26.41,26.48,30908.0,26.42,26.48,26.41,26.48,30908.0
2021-03-26 14:00:00,26.48,26.49,26.4,26.4,26056.0,26.48,26.49,26.4,26.4,26056.0
2021-03-26 14:10:00,26.39,26.42,26.36,26.41,53176.0,26.39,26.42,26.36,26.41,53176.0
2021-03-26 14:20:00,26.4,26.46,26.39,26.4,85360.0,26.4,26.46,26.39,26.4,85360.0
2021-03-26 14:30:00,26.39,26.46,26.36,26.42,134800.0,26.39,26.46,26.36,26.42,134800.0
2021-03-26 14:40:00,26.43,26.43,26.31,26.32,92632.0,26.43,26.43,26.31,26.32,92632.0
2021-03-26 14:50:00,26.33,26.47,26.33,26.4,87616.0,26.33,26.47,26.33,26.4,87616.0
2021-03-26 15:00:00,26.42,26.48,26.42,26.44,41984.0,26.42,26.48,26.42,26.44,41984.0
2021-03-26 15:10:00,26.44,26.5,26.44,26.5,107012.0,26.44,26.5,26.44,26.5,107012.0
2021-03-26 15:20:00,26.5,26.52,26.47,26.49,64608.0,26.5,26.52,26.47,26.49,64608.0
2021-03-26 15:30:00,26.48,26.6,26.48,26.6,188332.0,26.48,26.6,26.48,26.6,188332.0
2021-03-26 15:40:00,26.61,26.71,26.61,26.71,143348.0,26.61,26.71,26.61,26.71,143348.0
2021-03-26 15:50:00,26.71,26.89,26.7,26.86,402884.0,26.71,26.89,26.7,26.86,402884.0
2021-03-29 09:30:00,26.87,27.0,26.75,26.97,51744.0,26.87,27.0,26.75,26.97,51744.0
2021-03-29 09:40:00,26.93,26.94,26.77,26.86,29964.0,26.93,26.94,26.77,26.86,29964.0
2021-03-29 09:50:00,26.83,26.88,26.66,26.68,35724.0,26.83,26.88,26.66,26.68,35724.0
2021-03-29 10:00:00,26.69,26.7,26.55,26.59,41636.0,26.69,26.7,26.55,26.59,41636.0
2021-03-29 10:10:00,26.6,26.69,26.57,26.69,63432.0,26.6,26.69,26.57,26.69,63432.0
2021-03-29 10:20:00,26.71,26.71,26.64,26.65,31180.0,26.71,26.71,26.64,26.65,31180.0
2021-03-29 10:30:00,26.63,26.72,26.6,26.66,55100.0,26.63,26.72,26.6,26.66,55100.0
2021-03-29 10:40:00,26.66,26.67,26.56,26.57,53452.0,26.66,26.67,26.56,26.57,53452.0
2021-03-29 10:50:00,26.59,26.59,26.46,26.48,29492.0,26.59,26.59,26.46,26.48,29492.0
2021-03-29 11:00:00,26.47,26.47,26.34,26.4,55180.0,26.47,26.47,26.34,26.4,55180.0
2021-03-29 11:10:00,26.41,26.47,26.39,26.42,31800.0,26.41,26.47,26.39,26.42,31800.0
2021-03-29 11:20:00,26.41,26.5,26.38,26.49,36408.0,26.41,26.5,26.38,26.49,36408.0
2021-03-29 11:30:00,26.5,26.52,26.45,26.45,18560.0,26.5,26.52,26.45,26.45,18560.0
2021-03-29 11:40:00,26.44,26.53,26.44,26.46,23492.0,26.44,26.53,26.44,26.46,23492.0
2021-03-29 11:50:00,26.46,26.5,26.46,26.5,31492.0,26.46,26.5,26.46,26.5,31492.0
2021-03-29 12:00:00,26.51,26.55,26.47,26.47,36180.0,26.51,26.55,26.47,26.47,36180.0
2021-03-29 12:10:00,26.47,26.52,26.44,26.48,19844.0,26.47,26.52,26.44,26.48,19844.0
2021-03-29 12:20:00,26.49,26.51,26.47,26.48,23100.0,26.49,26.51,26.47,26.48,23100.0
2021-03-29 12:30:00,26.49,26.53,26.49,26.53,14952.0,26.49,26.53,26.49,26.53,14952.0
2021-03-29 12:40:00,26.52,26.56,26.52,26.54,54320.0,26.52,26.56,26.52,26.54,54320.0
2021-03-29 12:50:00,26.54,26.59,26.52,26.58,47056.0,26.54,26.59,26.52,26.58,47056.0
2021-03-29 13:00:00,26.57,26.65,26.56,26.64,26984.0,26.57,26.65,26.56,26.64,26984.0
2021-03-29 13:10:00,26.62,26.65,26.59,26.6,23712.0,26.62,26.65,26.59,26.6,23712.0
2021-03-29 13:20:00,26.6,26.61,26.56,26.56,17964.0,26.6,26.61,26.56,26.56,17964.0
2021-03-29 13:30:00,26.56,26.7,26.55,26.6,34064.0,26.56,26.7,26.55,26.6,34064.0
2021-03-29 13:40:00,26.61,26.62,26.57,26.6,21108.0,26.61,26.62,26.57,26.6,21108.0
2021-03-29 13:50:00,26.6,26.64,26.57,26.57,25144.0,26.6,26.64,26.57,26.57,25144.0
2021-03-29 14:00:00,26.56,26.57,26.53,26.55,24476.0,26.56,26.57,26.53,26.55,24476.0
2021-03-29 14:10:00,26.54,26.56,26.5,26.52,26708.0,26.54,26.56,26.5,26.52,26708.0
2021-03-29 14:20:00,26.53,26.53,26.45,26.46,44628.0,26.53,26.53,26.45,26.46,44628.0
2021-03-29 14:30:00,26.46,26.5,26.42,26.47,34716.0,26.46,26.5,26.42,26.47,34716.0
2021-03-29 14:40:00,26.45,26.52,26.45,26.5,22112.0,26.45,26.52,26.45,26.5,22112.0
2021-03-29 14:50:00,26.49,26.52,26.48,26.5,42020.0,26.49,26.52,26.48,26.5,42020.0
2021-03-29 15:00:00,26.53,26.59,26.51,26.56,44176.0,26.53,26.59,26.51,26.56,44176.0
2021-03-29 15:10:00,26.56,26.6,26.54,26.56,41828.0,26.56,26.6,26.54,26.56,41828.0
2021-03-29 15:20:00,26.56,26.58,26.5,26.58,46364.0,26.56,26.58,26.5,26.58,46364.0
2021-03-29 15:30:00,26.58,26.67,26.57,26.65,64524.0,26.58,26.67,26.57,26.65,64524.0
2021-03-29 15:40:00,26.65,26.66,26.55,26.55,74116.0,26.65,26.66,26.55,26.55,74116.0
2021-03-29 15:50:00,26.53,26.57,26.47,26.53,351268.0,26.53,26.57,26.47,26.53,351268.0
2021-03-30 09:30:00,26.43,26.45,26.24,26.34,99612.0,26.43,26.45,26.24,26.34,99612.0
2021-03-30 09:40:00,26.33,26.34,26.2,26.34,69528.0,26.33,26.34,26.2,26.34,69528.0
2021-03-30 09:50:00,26.32,26.41,26.3,26.4,41756.0,26.32,26.41,26.3,26.4,41756.0
2021-03-30 10:00:00,26.4,26.41,26.31,26.36,35208.0,26.4,26.41,26.31,26.36,35208.0
2021-03-30 10:10:00,26.39,26.5,26.39,26.46,58608.0,26.39,26.5,26.39,26.46,58608.0
2021-03-30 10:20:00,26.41,26.41,26.33,26.38,17696.0,26.41,26.41,26.33,26.38,17696.0
2021-03-30 10:30:00,26.41,26.41,26.34,26.38,18580.0,26.41,26.41,26.34,26.38,18580.0
2021-03-30 10:40:00,26.38,26.49,26.36,26.47,25432.0,26.38,26.49,26.36,26.47,25432.0
2021-03-30 10:50:00,26.49,26.52,26.44,26.44,59152.0,26.49,26.52,26.44,26.44,59152.0
2021-03-30 11:00:00,26.44,26.49,26.44,26.49,549284.0,26.44,26.49,26.44,26.49,549284.0
2021-03-30 11:10:00,26.48,26.55,26.48,26.55,30152.0,26.48,26.55,26.48,26.55,30152.0
2021-03-30 11:20:00,26.54,26.57,26.52,26.55,22116.0,26.54,26.57,26.52,26.55,22116.0
2021-03-30 11:30:00,26.57,26.64,26.57,26.61,22104.0,26.57,26.64,26.57,26.61,22104.0
2021-03-30 11:40:00,26.6,26.61,26.55,26.55,30052.0,26.6,26.61,26.55,26.55,30052.0
2021-03-30 11:50:00,26.55,26.55,26.43,26.46,20652.0,26.55,26.55,26.43,26.46,20652.0
2021-03-30 12:00:00,26.46,26.48,26.44,26.46,15152.0,26.46,26.48,26.44,26.46,15152.0
2021-03-30 12:10:00,26.46,26.46,26.36,26.37,18872.0,26.46,26.46,26.36,26.37,18872.0
2021-03-30 12:20:00,26.34,26.44,26.34,26.4,10908.0,26.34,26.44,26.34,26.4,10908.0
2021-03-30 12:30:00,26.41,26.43,26.39,26.4,18404.0,26.41,26.43,26.39,26.4,18404.0
2021-03-30 12:40:00,26.4,26.4,26.36,26.36,13972.0,26.4,26.4,26.36,26.36,13972.0
2021-03-30 12:50:00,26.38,26.41,26.36,26.4,12996.0,26.38,26.41,26.36,26.4,12996.0
2021-03-30 13:00:00,26.38,26.38,26.35,26.36,6524.0,26.38,26.38,26.35,26.36,6524.0
2021-03-30 13:10:00,26.35,26.39,26.35,26.39,11224.0,26.35,26.39,26.35,26.39,11224.0
2021-03-30 13:20:00,26.4,26.48,26.39,26.48,163784.0,26.4,26.48,26.39,26.48,163784.0
2021-03-30 13:30:00,26.47,26.49,26.45,26.45,42988.0,26.47,26.49,26.45,26.45,42988.0
2021-03-30 13:40:00,26.46,26.46,26.37,26.37,25640.0,26.46,26.46,26.37,26.37,25640.0
2021-03-30 13:50:00,26.39,26.4,26.36,26.37,13204.0,26.39,26.4,26.36,26.37,13204.0
2021-03-30 14:00:00,26.36,26.39,26.31,26.39,22060.0,26.36,26.39,26.31,26.39,22060.0
2021-03-30 14:10:00,26.38,26.45,26.38,26.43,15380.0,26.38,26.45,26.38,26.43,15380.0
2021-03-30 14:20:00,26.43,26.44,26.39,26.42,24352.0,26.43,26.44,26.39,26.42,24352.0
2021-03-30 14:30:00,26.42,26.55,26.41,26.54,54208.0,26.42,26.55,26.41,26.54,54208.0
2021-03-30 14:40:00,26.54,26.56,26.53,26.56,29756.0,26.54,26.56,26.53,26.56,29756.0
2021-03-30 14:50:00,26.56,26.62,26.55,26.6,49928.0,26.56,26.62,26.55,26.6,49928.0
2021-03-30 15:00:00,26.58,26.63,26.57,26.61,75716.0,26.58,26.63,26.57,26.61,75716.0
2021-03-30 15:10:00,26.61,26.62,26.58,26.61,22432.0,26.61,26.62,26.58,26.61,22432.0
2021-03-30 15:20:00,26.6,26.61,26.56,26.56,13852.0,26.6,26.61,26.56,26.56,13852.0
2021-03-30 15:30:00,26.56,26.6,26.56,26.59,42720.0,26.56,26.6,26.56,26.59,42720.0
2021-03-30 15:40:00,26.59,26.59,26.53,26.53,109496.0,26.59,26.59,26.53,26.53,109496.0
2021-03-30 15:50:00,26.52,26.58,26.45,26.58,452444.0,26.52,26.58,26.45,26.58,452444.0
2021-03-31 09:30:00,26.66,26.81,26.48,26.81,100976.0,26.66,26.81,26.48,26.81,100976.0
2021-03-31 09:40:00,26.82,26.93,26.76,26.91,46956.0,26.82,26.93,26.76,26.91,46956.0
2021-03-31 09:50:00,26.93,27.09,26.83,27.09,50188.0,26.93,27.09,26.83,27.09,50188.0
2021-03-31 10:00:00,27.1,27.18,27.09,27.16,65136.0,27.1,27.18,27.09,27.16,65136.0
2021-03-31 10:10:00,27.17,27.17,27.1,27.15,64112.0,27.17,27.17,27.1,27.15,64112.0
2021-03-31 10:20:00,27.16,27.18,27.06,27.08,49432.0,27.16,27.18,27.06,27.08,49432.0
2021-03-31 10:30:00,27.09,27.18,27.08,27.17,41392.0,27.09,27.18,27.08,27.17,41392.0
2021-03-31 10:40:00,27.18,27.27,27.18,27.18,56988.0,27.18,27.27,27.18,27.18,56988.0
2021-03-31 10:50:00,27.17,27.27,27.17,27.27,49500.0,27.17,27.27,27.17,27.27,49500.0
2021-03-31 11:00:00,27.26,27.31,27.25,27.28,49012.0,27.26,27.31,27.25,27.28,49012.0
2021-03-31 11:10:00,27.29,27.31,27.25,27.27,31764.0,27.29,27.31,27.25,27.27,31764.0
2021-03-31 11:20:00,27.27,27.3,27.25,27.27,30824.0,27.27,27.3,27.25,27.27,30824.0
2021-03-31 11:30:00,27.27,27.31,27.26,27.29,36268.0,27.27,27.31,27.26,27.29,36268.0
2021-03-31 11:40:00,27.29,27.32,27.28,27.3,33732.0,27.29,27.32,27.28,27.3,33732.0
2021-03-31 11:50:00,27.29,27.42,27.29,27.35,69896.0,27.29,27.42,27.29,27.35,69896.0
2021-03-31 12:00:00,27.35,27.44,27.34,27.44,21716.0,27.35,27.44,27.34,27.44,21716.0
2021-03-31 12:10:00,27.43,27.44,27.34,27.35,40752.0,27.43,27.44,27.34,27.35,40752.0
2021-03-31 12:20:00,27.35,27.36,27.29,27.29,18580.0,27.35,27.36,27.29,27.29,18580.0
2021-03-31 12:30:00,27.31,27.35,27.31,27.33,26444.0,27.31,27.35,27.31,27.33,26444.0
2021-03-31 12:40:00,27.33,27.39,27.33,27.34,39728.0,27.33,27.39,27.33,27.34,39728.0
2021-03-31 12:50:00,27.34,27.36,27.32,27.34,39096.0,27.34,27.36,27.32,27.34,39096.0
2021-03-31 13:00:00,27.33,27.35,27.3,27.33,52796.0,27.33,27.35,27.3,27.33,52796.0
2021-03-31 13:10:00,27.32,27.37,27.32,27.35,23552.0,27.32,27.37,27.32,27.35,23552.0
2021-03-31 13:20:00,27.36,27.37,27.3,27.35,18992.0,27.36,27.37,27.3,27.35,18992.0
2021-03-31 13:30:00,27.35,27.39,27.34,27.37,37716.0,27.35,27.39,27.34,27.37,37716.0
2021-03-31 13:40:00,27.38,27.38,27.31,27.34,33680.0,27.38,27.38,27.31,27.34,33680.0
2021-03-31 13:50:00,27.35,27.36,27.29,27.32,48156.0,27.35,27.36,27.29,27.32,48156.0
2021-03-31 14:00:00,27.33,27.33,27.3,27.31,27424.0,27.33,27.33,27.3,27.31,27424.0
2021-03-31 14:10:00,27.31,27.31,27.25,27.3,47144.0,27.31,27.31,27.25,27.3,47144.0
2021-03-31 14:20:00,27.29,27.32,27.27,27.29,37588.0,27.29,27.32,27.27,27.29,37588.0
2021-03-31 14:30:00,27.3,27.36,27.29,27.35,34368.0,27.3,27.36,27.29,27.35,34368.0
2021-03-31 14:40:00,27.34,27.35,27.29,27.31,57560.0,27.34,27.35,27.29,27.31,57560.0
2021-03-31 14:50:00,27.31,27.31,27.27,27.27,114268.0,27.31,27.31,27.27,27.27,114268.0
2021-03-31 15:00:00,27.27,27.27,27.2,27.22,23524.0,27.27,27.27,27.2,27.22,23524.0
2021-03-31 15:10:00,27.22,27.29,27.2,27.26,55804.0,27.22,27.29,27.2,27.26,55804.0
2021-03-31 15:20:00,27.25,27.27,27.19,27.19,42784.0,27.25,27.27,27.19,27.19,42784.0
2021-03-31 15:30:00,27.19,27.24,27.19,27.21,61256.0,27.19,27.24,27.19,27.21,61256.0
2021-03-31 15:40:00,27.19,27.24,27.19,27.2,74372.0,27.19,27.24,27.19,27.2,74372.0
2021-03-31 15:50:00,27.2,27.23,27.13,27.16,444420.0,27.2,27.23,27.13,27.16,444420.0
2021-04-01 09:30:00,27.43,27.44,27.22,27.44,106288.0,27.43,27.44,27.22,27.44,106288.0
2021-04-01 09:40:00,27.45,27.48,27.4,27.46,38712.0,27.45,27.48,27.4,27.46,38712.0
2021-04-01 09:50:00,27.46,27.68,27.45,27.63,102996.0,27.46,27.68,27.45,27.63,102996.0
2021-04-01 10:00:00,27.65,27.83,27.65,27.78,157904.0,27.65,27.83,27.65,27.78,157904.0
2021-04-01 10:10:00,27.77,27.8,27.73,27.76,378496.0,27.77,27.8,27.73,27.76,378496.0
2021-04-01 10:20:00,27.77,27.93,27.75,27.9,47184.0,27.77,27.93,27.75,27.9,47184.0
2021-04-01 10:30:00,27.89,27.99,27.88,27.94,97264.0,27.89,27.99,27.88,27.94,97264.0
2021-04-01 10:40:00,27.94,28.03,27.93,27.97,59096.0,27.94,28.03,27.93,27.97,59096.0
2021-04-01 10:50:00,27.96,27.97,27.84,27.87,58052.0,27.96,27.97,27.84,27.87,58052.0
2021-04-01 11:00:00,27.87,27.89,27.78,27.8,46968.0,27.87,27.89,27.78,27.8,46968.0
2021-04-01 11:10:00,27.8,27.83,27.75,27.78,72300.0,27.8,27.83,27.75,27.78,72300.0
2021-04-01 11:20:00,27.77,27.87,27.77,27.86,42348.0,27.77,27.87,27.77,27.86,42348.0
2021-04-01 11:30:00,27.87,27.9,27.81,27.87,50584.0,27.87,27.9,27.81,27.87,50584.0
2021-04-01 11:40:00,27.87,27.89,27.84,27.88,35992.0,27.87,27.89,27.84,27.88,35992.0
2021-04-01 11:50:00,27.88,27.89,27.77,27.77,44212.0,27.88,27.89,27.77,27.77,44212.0
2021-04-01 12:00:00,27.79,27.91,27.79,27.91,76072.0,27.79,27.91,27.79,27.91,76072.0
2021-04-01 12:10:00,27.92,27.96,27.89,27.94,43772.0,27.92,27.96,27.89,27.94,43772.0
2021-04-01 12:20:00,27.94,27.98,27.93,27.97,44408.0,27.94,27.98,27.93,27.97,44408.0
2021-04-01 12:30:00,27.98,28.0,27.97,28.0,46832.0,27.98,28.0,27.97,28.0,46832.0
2021-04-01 12:40:00,27.99,28.0,27.93,27.93,33940.0,27.99,28.0,27.93,27.93,33940.0
2021-04-01 12:50:00,27.92,27.99,27.91,27.97,32036.0,27.92,27.99,27.91,27.97,32036.0
2021-04-01 13:00:00,27.98,27.98,27.88,27.89,116212.0,27.98,27.98,27.88,27.89,116212.0
2021-04-01 13:10:00,27.89,27.92,27.89,27.91,83220.0,27.89,27.92,27.89,27.91,83220.0
2021-04-01 13:20:00,27.91,27.92,27.87,27.87,52824.0,27.91,27.92,27.87,27.87,52824.0
2021-04-01 13:30:00,27.88,27.89,27.86,27.87,59404.0,27.88,27.89,27.86,27.87,59404.0
2021-04-01 13:40:00,27.88,27.96,27.87,27.91,155108.0,27.88,27.96,27.87,27.91,155108.0
2021-04-01 13:50:00,27.9,27.99,27.9,27.99,56184.0,27.9,27.99,27.9,27.99,56184.0
2021-04-01 14:00:00,27.99,28.1,27.99,28.1,57972.0,27.99,28.1,27.99,28.1,57972.0
2021-04-01 14:10:00,28.09,28.12,28.06,28.1,53356.0,28.09,28.12,28.06,28.1,53356.0
2021-04-01 14:20:00,28.11,28.15,28.09,28.11,68312.0,28.11,28.15,28.09,28.11,68312.0
2021-04-01 14:30:00,28.11,28.14,28.08,28.1,122052.0,28.11,28.14,28.08,28.1,122052.0
2021-04-01 14:40:00,28.1,28.16,28.1,28.16,45696.0,28.1,28.16,28.1,28.16,45696.0
2021-04-01 14:50:00,28.16,28.2,28.11,28.11,41444.0,28.16,28.2,28.11,28.11,41444.0
2021-04-01 15:00:00,28.11,28.16,28.11,28.14,33148.0,28.11,28.16,28.11,28.14,33148.0
2021-04-01 15:10:00,28.14,28.14,28.09,28.11,39932.0,28.14,28.14,28.09,28.11,39932.0
2021-04-01 15:20:00,28.11,28.12,28.07,28.12,58652.0,28.11,28.12,28.07,28.12,58652.0
2021-04-01 15:30:00,28.12,28.2,28.1,28.14,158344.0,28.12,28.2,28.1,28.14,158344.0
2021-04-01 15:40:00,28.15,28.19,28.11,28.18,170280.0,28.15,28.19,28.11,28.18,170280.0
2021-04-01 15:50:00,28.18,28.19,28.13,28.16,364300.0,28.18,28.19,28.13,28.16,364300.0
2021-04-05 09:30:00,28.34,28.36,28.25,28.25,76484.0,28.34,28.36,28.25,28.25,76484.0
2021-04-05 09:40:00,28.25,28.31,28.25,28.26,29612.0,28.25,28.31,28.25,28.26,29612.0
2021-04-05 09:50:00,28.26,28.32,28.17,28.18,22320.0,28.26,28.32,28.17,28.18,22320.0
2021-04-05 10:00:00,28.17,28.21,28.09,28.09,39308.0,28.17,28.21,28.09,28.09,39308.0
2021-04-05 10:10:00,28.1,28.2,28.08,28.2,39212.0,28.1,28.2,28.08,28.2,39212.0
2021-04-05 10:20:00,28.23,28.24,28.15,28.23,53512.0,28.23,28.24,28.15,28.23,53512.0
2021-04-05 10:30:00,28.23,28.26,28.22,28.24,19908.0,28.23,28.26,28.22,28.24,19908.0
2021-04-05 10:40:00,28.25,28.25,28.2,28.25,30032.0,28.25,28.25,28.2,28.25,30032.0
2021-04-05 10:50:00,28.23,28.23,28.16,28.16,29900.0,28.23,28.23,28.16,28.16,29900.0
2021-04-05 11:00:00,28.15,28.21,28.15,28.21,13076.0,28.15,28.21,28.15,28.21,13076.0
2021-04-05 11:10:00,28.22,28.24,28.18,28.21,38388.0,28.22,28.24,28.18,28.21,38388.0
2021-04-05 11:20:00,28.21,28.21,28.18,28.21,12876.0,28.21,28.21,28.18,28.21,12876.0
2021-04-05 11:30:00,28.22,28.31,28.21,28.3,19852.0,28.22,28.31,28.21,28.3,19852.0
2021-04-05 11:40:00,28.29,28.32,28.28,28.31,20672.0,28.29,28.32,28.28,28.31,20672.0
2021-04-05 11:50:00,28.3,28.38,28.29,28.37,70984.0,28.3,28.38,28.29,28.37,70984.0
2021-04-05 12:00:00,28.38,28.38,28.32,28.32,50364.0,28.38,28.38,28.32,28.32,50364.0
2021-04-05 12:10:00,28.32,28.36,28.22,28.25,50548.0,28.32,28.36,28.22,28.25,50548.0
2021-04-05 12:20:00,28.25,28.26,28.21,28.25,26740.0,28.25,28.26,28.21,28.25,26740.0
2021-04-05 12:30:00,28.25,28.38,28.25,28.33,36124.0,28.25,28.38,28.25,28.33,36124.0
2021-04-05 12:40:00,28.34,28.38,28.34,28.37,21656.0,28.34,28.38,28.34,28.37,21656.0
2021-04-05 12:50:00,28.35,28.35,28.24,28.25,52316.0,28.35,28.35,28.24,28.25,52316.0
2021-04-05 13:00:00,28.28,28.28,28.21,28.21,15432.0,28.28,28.28,28.21,28.21,15432.0
2021-04-05 13:10:00,28.2,28.22,28.17,28.21,30364.0,28.2,28.22,28.17,28.21,30364.0
2021-04-05 13:20:00,28.2,28.24,28.18,28.23,47352.0,28.2,28.24,28.18,28.23,47352.0
2021-04-05 13:30:00,28.22,28.29,28.21,28.28,25980.0,28.22,28.29,28.21,28.28,25980.0
2021-04-05 13:40:00,28.27,28.28,28.24,28.28,27988.0,28.27,28.28,28.24,28.28,27988.0
2021-04-05 13:50:00,28.27,28.29,28.27,28.29,11896.0,28.27,28.29,28.27,28.29,11896.0
2021-04-05 14:00:00,28.31,28.31,28.26,28.26,24428.0,28.31,28.31,28.26,28.26,24428.0
2021-04-05 14:10:00,28.27,28.31,28.24,28.31,36584.0,28.27,28.31,28.24,28.31,36584.0
2021-04-05 14:20:00,28.3,28.31,28.27,28.31,27912.0,28.3,28.31,28.27,28.31,27912.0
2021-04-05 14:30:00,28.3,28.31,28.25,28.27,38176.0,28.3,28.31,28.25,28.27,38176.0
2021-04-05 14:40:00,28.28,28.3,28.25,28.27,35312.0,28.28,28.3,28.25,28.27,35312.0
2021-04-05 14:50:00,28.27,28.29,28.25,28.28,29700.0,28.27,28.29,28.25,28.28,29700.0
2021-04-05 15:00:00,28.28,28.3,28.23,28.3,102808.0,28.28,28.3,28.23,28.3,102808.0
2021-04-05 15:10:00,28.3,28.32,28.27,28.3,27128.0,28.3,28.32,28.27,28.3,27128.0
2021-04-05 15:20:00,28.31,28.31,28.27,28.3,47792.0,28.31,28.31,28.27,28.3,47792.0
2021-04-05 15:30:00,28.3,28.38,28.29,28.35,85328.0,28.3,28.38,28.29,28.35,85328.0
2021-04-05 15:40:00,28.35,28.46,28.31,28.46,182564.0,28.35,28.46,28.31,28.46,182564.0
2021-04-05 15:50:00,28.44,28.46,28.41,28.46,525360.0,28.44,28.46,28.41,28.46,525360.0
2021-04-06 09:30:00,28.39,28.44,28.32,28.35,65312.0,28.39,28.44,28.32,28.35,65312.0
2021-04-06 09:40:00,28.34,28.37,28.25,28.25,34708.0,28.34,28.37,28.25,28.25,34708.0
2021-04-06 09:50:00,28.28,28.31,28.25,28.27,36328.0,28.28,28.31,28.25,28.27,36328.0
2021-04-06 10:00:00,28.29,28.35,28.26,28.34,157088.0,28.29,28.35,28.26,28.34,157088.0
2021-04-06 10:10:00,28.34,28.42,28.32,28.41,33512.0,28.34,28.42,28.32,28.41,33512.0
2021-04-06 10:20:00,28.42,28.49,28.41,28.48,26252.0,28.42,28.49,28.41,28.48,26252.0
2021-04-06 10:30:00,28.48,28.56,28.47,28.54,26376.0,28.48,28.56,28.47,28.54,26376.0
2021-04-06 10:40:00,28.54,28.6,28.54,28.57,20292.0,28.54,28.6,28.54,28.57,20292.0
2021-04-06 10:50:00,28.56,28.56,28.49,28.53,32096.0,28.56,28.56,28.49,28.53,32096.0
2021-04-06 11:00:00,28.52,28.52,28.46,28.48,22512.0,28.52,28.52,28.46,28.48,22512.0
2021-04-06 11:10:00,28.49,28.61,28.49,28.59,44104.0,28.49,28.61,28.49,28.59,44104.0
2021-04-06 11:20:00,28.6,28.6,28.5,28.55,36996.0,28.6,28.6,28.5,28.55,36996.0
2021-04-06 11:30:00,28.56,28.59,28.56,28.58,14700.0,28.56,28.59,28.56,28.58,14700.0
2021-04-06 11:40:00,28.59,28.6,28.55,28.56,24556.0,28.59,28.6,28.55,28.56,24556.0
2021-04-06 11:50:00,28.56,28.58,28.53,28.55,29088.0,28.56,28.58,28.53,28.55,29088.0
2021-04-06 12:00:00,28.55,28.55,28.52,28.55,28052.0,28.55,28.55,28.52,28.55,28052.0
2021-04-06 12:10:00,28.54,28.58,28.54,28.55,23980.0,28.54,28.58,28.54,28.55,23980.0
2021-04-06 12:20:00,28.55,28.57,28.51,28.51,73716.0,28.55,28.57,28.51,28.51,73716.0
2021-04-06 12:30:00,28.5,28.51,28.45,28.48,236564.0,28.5,28.51,28.45,28.48,236564.0
2021-04-06 12:40:00,28.48,28.5,28.47,28.48,17284.0,28.48,28.5,28.47,28.48,17284.0
2021-04-06 12:50:00,28.47,28.5,28.46,28.49,19988.0,28.47,28.5,28.46,28.49,19988.0
2021-04-06 13:00:00,28.5,28.51,28.49,28.49,18568.0,28.5,28.51,28.49,28.49,18568.0
2021-04-06 13:10:00,28.5,28.55,28.49,28.53,30084.0,28.5,28.55,28.49,28.53,30084.0
2021-04-06 13:20:00,28.52,28.56,28.52,28.55,35392.0,28.52,28.56,28.52,28.55,35392.0
2021-04-06 13:30:00,28.54,28.6,28.54,28.55,39064.0,28.54,28.6,28.54,28.55,39064.0
2021-04-06 13:40:00,28.54,28.57,28.52,28.55,18140.0,28.54,28.57,28.52,28.55,18140.0
2021-04-06 13:50:00,28.55,28.56,28.54,28.55,16424.0,28.55,28.56,28.54,28.55,16424.0
2021-04-06 14:00:00,28.54,28.54,28.48,28.52,25196.0,28.54,28.54,28.48,28.52,25196.0
2021-04-06 14:10:00,28.52,28.53,28.5,28.51,15568.0,28.52,28.53,28.5,28.51,15568.0
2021-04-06 14:20:00,28.5,28.51,28.48,28.48,29080.0,28.5,28.51,28.48,28.48,29080.0
2021-04-06 14:30:00,28.49,28.49,28.4,28.4,70544.0,28.49,28.49,28.4,28.4,70544.0
2021-04-06 14:40:00,28.42,28.43,28.4,28.42,61652.0,28.42,28.43,28.4,28.42,61652.0
2021-04-06 14:50:00,28.41,28.42,28.37,28.4,83720.0,28.41,28.42,28.37,28.4,83720.0
2021-04-06 15:00:00,28.4,28.41,28.3,28.3,56252.0,28.4,28.41,28.3,28.3,56252.0
2021-04-06 15:10:00,28.31,28.33,28.3,28.31,31212.0,28.31,28.33,28.3,28.31,31212.0
2021-04-06 15:20:00,28.32,28.33,28.27,28.29,28312.0,28.32,28.33,28.27,28.29,28312.0
2021-04-06 15:30:00,28.3,28.32,28.28,28.3,50236.0,28.3,28.32,28.28,28.3,50236.0
2021-04-06 15:40:00,28.3,28.35,28.29,28.3,59980.0,28.3,28.35,28.29,28.3,59980.0
2021-04-06 15:50:00,28.29,28.31,28.15,28.21,538404.0,28.29,28.31,28.15,28.21,538404.0
2021-04-07 09:30:00,28.15,28.26,27.9,27.92,52120.0,28.15,28.26,27.9,27.92,52120.0
2021-04-07 09:40:00,27.93,27.94,27.84,27.87,19816.0,27.93,27.94,27.84,27.87,19816.0
2021-04-07 09:50:00,27.86,27.92,27.85,27.86,18312.0,27.86,27.92,27.85,27.86,18312.0
2021-04-07 10:00:00,27.86,27.93,27.85,27.89,11652.0,27.86,27.93,27.85,27.89,11652.0
2021-04-07 10:10:00,27.91,27.94,27.89,27.94,29232.0,27.91,27.94,27.89,27.94,29232.0
2021-04-07 10:20:00,27.95,28.07,27.93,28.07,21596.0,27.95,28.07,27.93,28.07,21596.0
2021-04-07 10:30:00,28.08,28.1,28.02,28.05,35420.0,28.08,28.1,28.02,28.05,35420.0
2021-04-07 10:40:00,28.05,28.13,28.05,28.06,102000.0,28.05,28.13,28.05,28.06,102000.0
2021-04-07 10:50:00,28.05,28.08,28.02,28.05,42560.0,28.05,28.08,28.02,28.05,42560.0
2021-04-07 11:00:00,28.05,28.1,28.04,28.07,20424.0,28.05,28.1,28.04,28.07,20424.0
2021-04-07 11:10:00,28.08,28.15,28.06,28.08,36316.0,28.08,28.15,28.06,28.08,36316.0
2021-04-07 11:20:00,28.08,28.08,28.02,28.04,104076.0,28.08,28.08,28.02,28.04,104076.0
2021-04-07 11:30:00,28.03,28.04,27.98,27.99,37264.0,28.03,28.04,27.98,27.99,37264.0
2021-04-07 11:40:00,28.0,28.05,27.99,28.05,24272.0,28.0,28.05,27.99,28.05,24272.0
2021-04-07 11:50:00,28.04,28.09,28.03,28.08,95644.0,28.04,28.09,28.03,28.08,95644.0
2021-04-07 12:00:00,28.08,28.1,28.07,28.08,10800.0,28.08,28.1,28.07,28.08,10800.0
2021-04-07 12:10:00,28.07,28.07,27.93,27.98,333856.0,28.07,28.07,27.93,27.98,333856.0
2021-04-07 12:20:00,27.99,28.04,27.98,28.0,230228.0,27.99,28.04,27.98,28.0,230228.0
2021-04-07 12:30:00,28.0,28.08,28.0,28.07,60964.0,28.0,28.08,28.0,28.07,60964.0
2021-04-07 12:40:00,28.07,28.1,28.05,28.08,33904.0,28.07,28.1,28.05,28.08,33904.0
2021-04-07 12:50:00,28.08,28.11,28.07,28.08,16532.0,28.08,28.11,28.07,28.08,16532.0
2021-04-07 13:00:00,28.08,28.14,28.06,28.1,20216.0,28.08,28.14,28.06,28.1,20216.0
2021-04-07 13:10:00,28.12,28.18,28.12,28.17,13888.0,28.12,28.18,28.12,28.17,13888.0
2021-04-07 13:20:00,28.15,28.2,28.14,28.17,23596.0,28.15,28.2,28.14,28.17,23596.0
2021-04-07 13:30:00,28.17,28.23,28.16,28.2,426404.0,28.17,28.23,28.16,28.2,426404.0
2021-04-07 13:40:00,28.19,28.26,28.19,28.23,60000.0,28.19,28.26,28.19,28.23,60000.0
2021-04-07 13:50:00,28.22,28.28,28.22,28.27,16740.0,28.22,28.28,28.22,28.27,16740.0
2021-04-07 14:00:00,28.27,28.33,28.26,28.29,24840.0,28.27,28.33,28.26,28.29,24840.0
2021-04-07 14:10:00,28.29,28.31,28.28,28.3,22728.0,28.29,28.31,28.28,28.3,22728.0
2021-04-07 14:20:00,28.31,28.33,28.29,28.33,19120.0,28.31,28.33,28.29,28.33,19120.0
2021-04-07 14:30:00,28.33,28.39,28.32,28.38,37500.0,28.33,28.39,28.32,28.38,37500.0
2021-04-07 14:40:00,28.38,28.4,28.37,28.39,44220.0,28.38,28.4,28.37,28.39,44220.0
2021-04-07 14:50:00,28.4,28.44,28.4,28.41,43492.0,28.4,28.44,28.4,28.41,43492.0
2021-04-07 15:00:00,28.41,28.42,28.34,28.35,60788.0,28.41,28.42,28.34,28.35,60788.0
2021-04-07 15:10:00,28.35,28.36,28.33,28.33,42636.0,28.35,28.36,28.33,28.33,42636.0
2021-04-07 15:20:00,28.33,28.38,28.32,28.36,93572.0,28.33,28.38,28.32,28.36,93572.0
2021-04-07 15:30:00,28.35,28.37,28.28,28.3,87304.0,28.35,28.37,28.28,28.3,87304.0
2021-04-07 15:40:00,28.31,28.36,28.31,28.35,79424.0,28.31,28.36,28.31,28.35,79424.0
2021-04-07 15:50:00,28.35,28.38,28.33,28.35,231188.0,28.35,28.38,28.33,28.35,231188.0
2021-04-08 09:30:00,28.52,28.74,28.5,28.74,80248.0,28.52,28.74,28.5,28.74,80248.0
2021-04-08 09:40:00,28.73,28.75,28.61,28.71,93476.0,28.73,28.75,28.61,28.71,93476.0
2021-04-08 09:50:00,28.69,28.71,28.6,28.63,48584.0,28.69,28.71,28.6,28.63,48584.0
2021-04-08 10:00:00,28.64,28.66,28.56,28.62,30984.0,28.64,28.66,28.56,28.62,30984.0
2021-04-08 10:10:00,28.61,28.64,28.6,28.61,46992.0,28.61,28.64,28.6,28.61,46992.0
2021-04-08 10:20:00,28.62,28.63,28.6,28.62,36576.0,28.62,28.63,28.6,28.62,36576.0
2021-04-08 10:30:00,28.62,28.68,28.62,28.68,60128.0,28.62,28.68,28.62,28.68,60128.0
2021-04-08 10:40:00,28.68,28.73,28.67,28.73,33904.0,28.68,28.73,28.67,28.73,33904.0
2021-04-08 10:50:00,28.73,28.75,28.67,28.7,92152.0,28.73,28.75,28.67,28.7,92152.0
2021-04-08 11:00:00,28.7,28.71,28.62,28.68,28760.0,28.7,28.71,28.62,28.68,28760.0
2021-04-08 11:10:00,28.66,28.67,28.61,28.63,14992.0,28.66,28.67,28.61,28.63,14992.0
2021-04-08 11:20:00,28.64,28.67,28.62,28.67,15072.0,28.64,28.67,28.62,28.67,15072.0
2021-04-08 11:30:00,28.68,28.7,28.65,28.69,83188.0,28.68,28.7,28.65,28.69,83188.0
2021-04-08 11:40:00,28.69,28.75,28.68,28.75,57084.0,28.69,28.75,28.68,28.75,57084.0
2021-04-08 11:50:00,28.75,28.77,28.75,28.76,10116.0,28.75,28.77,28.75,28.76,10116.0
2021-04-08 12:00:00,28.75,28.79,28.75,28.78,39300.0,28.75,28.79,28.75,28.78,39300.0
2021-04-08 12:10:00,28.77,28.82,28.72,28.8,68848.0,28.77,28.82,28.72,28.8,68848.0
2021-04-08 12:20:00,28.77,28.77,28.68,28.69,38668.0,28.77,28.77,28.68,28.69,38668.0
2021-04-08 12:30:00,28.69,28.73,28.69,28.7,27636.0,28.69,28.73,28.69,28.7,27636.0
2021-04-08 12:40:00,28.71,28.72,28.67,28.68,15804.0,28.71,28.72,28.67,28.68,15804.0
2021-04-08 12:50:00,28.68,28.71,28.68,28.69,13752.0,28.68,28.71,28.68,28.69,13752.0
2021-04-08 13:00:00,28.69,28.69,28.66,28.67,22796.0,28.69,28.69,28.66,28.67,22796.0
2021-04-08 13:10:00,28.66,28.67,28.64,28.66,20416.0,28.66,28.67,28.64,28.66,20416.0
2021-04-08 13:20:00,28.65,28.69,28.64,28.68,21212.0,28.65,28.69,28.64,28.68,21212.0
2021-04-08 13:30:00,28.69,28.72,28.67,28.72,17520.0,28.69,28.72,28.67,28.72,17520.0
2021-04-08 13:40:00,28.71,28.72,28.69,28.72,21464.0,28.71,28.72,28.69,28.72,21464.0
2021-04-08 13:50:00,28.72,28.74,28.7,28.7,19752.0,28.72,28.74,28.7,28.7,19752.0
2021-04-08 14:00:00,28.71,28.73,28.66,28.73,27932.0,28.71,28.73,28.66,28.73,27932.0
2021-04-08 14:10:00,28.72,28.75,28.7,28.74,22988.0,28.72,28.75,28.7,28.74,22988.0
2021-04-08 14:20:00,28.75,28.77,28.75,28.75,16892.0,28.75,28.77,28.75,28.75,16892.0
2021-04-08 14:30:00,28.75,28.76,28.73,28.73,39300.0,28.75,28.76,28.73,28.73,39300.0
2021-04-08 14:40:00,28.73,28.76,28.72,28.76,28244.0,28.73,28.76,28.72,28.76,28244.0
2021-04-08 14:50:00,28.75,28.76,28.74,28.75,33908.0,28.75,28.76,28.74,28.75,33908.0
2021-04-08 15:00:00,28.75,28.75,28.67,28.67,34484.0,28.75,28.75,28.67,28.67,34484.0
2021-04-08 15:10:00,28.67,28.7,28.66,28.69,38592.0,28.67,28.7,28.66,28.69,38592.0
2021-04-08 15:20:00,28.68,28.7,28.66,28.66,32340.0,28.68,28.7,28.66,28.66,32340.0
2021-04-08 15:30:00,28.66,28.71,28.66,28.68,86220.0,28.66,28.71,28.66,28.68,86220.0
2021-04-08 15:40:00,28.68,28.73,28.65,28.73,80052.0,28.68,28.73,28.65,28.73,80052.0
2021-04-08 15:50:00,28.73,28.76,28.71,28.74,264532.0,28.73,28.76,28.71,28.74,264532.0
2021-04-09 09:30:00,28.77,28.99,28.7,28.93,236116.0,28.77,28.99,28.7,28.93,236116.0
2021-04-09 09:40:00,28.89,29.07,28.86,29.05,146584.0,28.89,29.07,28.86,29.05,146584.0
2021-04-09 09:50:00,29.06,29.09,28.98,29.05,83940.0,29.06,29.09,28.98,29.05,83940.0
2021-04-09 10:00:00,29.06,29.15,29.0,29.15,85368.0,29.06,29.15,29.0,29.15,85368.0
2021-04-09 10:10:00,29.15,29.17,29.11,29.17,49428.0,29.15,29.17,29.11,29.17,49428.0
2021-04-09 10:20:00,29.17,29.18,29.03,29.06,51260.0,29.17,29.18,29.03,29.06,51260.0
2021-04-09 10:30:00,29.07,29.08,28.99,29.05,55588.0,29.07,29.08,28.99,29.05,55588.0
2021-04-09 10:40:00,29.05,29.15,29.05,29.13,24136.0,29.05,29.15,29.05,29.13,24136.0
2021-04-09 10:50:00,29.12,29.14,29.07,29.09,33464.0,29.12,29.14,29.07,29.09,33464.0
2021-04-09 11:00:00,29.08,29.13,29.01,29.06,41676.0,29.08,29.13,29.01,29.06,41676.0
2021-04-09 11:10:00,29.07,29.13,29.06,29.08,43240.0,29.07,29.13,29.06,29.08,43240.0
2021-04-09 11:20:00,29.09,29.15,29.08,29.11,93888.0,29.09,29.15,29.08,29.11,93888.0
2021-04-09 11:30:00,29.13,29.26,29.11,29.24,80060.0,29.13,29.26,29.11,29.24,80060.0
2021-04-09 11:40:00,29.24,29.25,29.17,29.2,46104.0,29.24,29.25,29.17,29.2,46104.0
2021-04-09 11:50:00,29.21,29.27,29.2,29.25,38540.0,29.21,29.27,29.2,29.25,38540.0
2021-04-09 12:00:00,29.24,29.24,29.18,29.18,51768.0,29.24,29.24,29.18,29.18,51768.0
2021-04-09 12:10:00,29.18,29.26,29.18,29.25,89436.0,29.18,29.26,29.18,29.25,89436.0
2021-04-09 12:20:00,29.24,29.33,29.24,29.3,83124.0,29.24,29.33,29.24,29.3,83124.0
2021-04-09 12:30:00,29.3,29.31,29.28,29.3,109036.0,29.3,29.31,29.28,29.3,109036.0
2021-04-09 12:40:00,29.29,29.33,29.29,29.31,86468.0,29.29,29.33,29.29,29.31,86468.0
2021-04-09 12:50:00,29.31,29.32,29.28,29.29,59644.0,29.31,29.32,29.28,29.29,59644.0
2021-04-09 13:00:00,29.3,29.3,29.24,29.25,54848.0,29.3,29.3,29.24,29.25,54848.0
2021-04-09 13:10:00,29.26,29.28,29.25,29.28,70876.0,29.26,29.28,29.25,29.28,70876.0
2021-04-09 13:20:00,29.28,29.29,29.27,29.28,43452.0,29.28,29.29,29.27,29.28,43452.0
2021-04-09 13:30:00,29.27,29.29,29.24,29.25,45212.0,29.27,29.29,29.24,29.25,45212.0
2021-04-09 13:40:00,29.25,29.29,29.24,29.29,48320.0,29.25,29.29,29.24,29.29,48320.0
2021-04-09 13:50:00,29.29,29.33,29.27,29.33,103100.0,29.29,29.33,29.27,29.33,103100.0
2021-04-09 14:00:00,29.33,29.4,29.32,29.39,84624.0,29.33,29.4,29.32,29.39,84624.0
2021-04-09 14:10:00,29.39,29.39,29.3,29.36,59456.0,29.39,29.39,29.3,29.36,59456.0
2021-04-09 14:20:00,29.36,29.36,29.3,29.32,48912.0,29.36,29.36,29.3,29.32,48912.0
2021-04-09 14:30:00,29.31,29.34,29.3,29.33,39636.0,29.31,29.34,29.3,29.33,39636.0
2021-04-09 14:40:00,29.34,29.39,29.34,29.38,71016.0,29.34,29.39,29.34,29.38,71016.0
2021-04-09 14:50:00,29.38,29.38,29.33,29.34,52248.0,29.38,29.38,29.33,29.34,52248.0
2021-04-09 15:00:00,29.33,29.34,29.31,29.32,53536.0,29.33,29.34,29.31,29.32,53536.0
2021-04-09 15:10:00,29.32,29.37,29.32,29.37,73564.0,29.32,29.37,29.32,29.37,73564.0
2021-04-09 15:20:00,29.37,29.41,29.36,29.41,75424.0,29.37,29.41,29.36,29.41,75424.0
2021-04-09 15:30:00,29.41,29.48,29.41,29.44,144364.0,29.41,29.48,29.41,29.44,144364.0
2021-04-09 15:40:00,29.44,29.5,29.38,29.49,199508.0,29.44,29.5,29.38,29.49,199508.0
2021-04-09 15:50:00,29.5,29.58,29.46,29.52,750732.0,29.5,29.58,29.46,29.52,750732.0
2021-04-12 09:30:00,29.4,29.59,29.4,29.48,135532.0,29.4,29.59,29.4,29.48,135532.0
2021-04-12 09:40:00,29.48,29.61,29.48,29.52,33496.0,29.48,29.61,29.48,29.52,33496.0
2021-04-12 09:50:00,29.5,29.57,29.46,29.55,38436.0,29.5,29.57,29.46,29.55,38436.0
2021-04-12 10:00:00,29.54,29.54,29.48,29.53,39748.0,29.54,29.54,29.48,29.53,39748.0
2021-04-12 10:10:00,29.51,29.52,29.48,29.52,31832.0,29.51,29.52,29.48,29.52,31832.0
2021-04-12 10:20:00,29.53,29.56,29.45,29.46,22364.0,29.53,29.56,29.45,29.46,22364.0
2021-04-12 10:30:00,29.46,29.46,29.34,29.36,27724.0,29.46,29.46,29.34,29.36,27724.0
2021-04-12 10:40:00,29.39,29.45,29.36,29.43,26820.0,29.39,29.45,29.36,29.43,26820.0
2021-04-12 10:50:00,29.46,29.54,29.46,29.5,23356.0,29.46,29.54,29.46,29.5,23356.0
2021-04-12 11:00:00,29.5,29.52,29.46,29.5,29356.0,29.5,29.52,29.46,29.5,29356.0
2021-04-12 11:10:00,29.5,29.61,29.49,29.61,26436.0,29.5,29.61,29.49,29.61,26436.0
2021-04-12 11:20:00,29.62,29.65,29.61,29.63,23600.0,29.62,29.65,29.61,29.63,23600.0
2021-04-12 11:30:00,29.61,29.63,29.58,29.6,13600.0,29.61,29.63,29.58,29.6,13600.0
2021-04-12 11:40:00,29.6,29.63,29.59,29.59,17668.0,29.6,29.63,29.59,29.59,17668.0
2021-04-12 11:50:00,29.58,29.65,29.57,29.63,32908.0,29.58,29.65,29.57,29.63,32908.0
2021-04-12 12:00:00,29.62,29.62,29.58,29.58,23796.0,29.62,29.62,29.58,29.58,23796.0
2021-04-12 12:10:00,29.57,29.58,29.52,29.52,18960.0,29.57,29.58,29.52,29.52,18960.0
2021-04-12 12:20:00,29.52,29.56,29.52,29.56,30132.0,29.52,29.56,29.52,29.56,30132.0
2021-04-12 12:30:00,29.56,29.59,29.55,29.55,15312.0,29.56,29.59,29.55,29.55,15312.0
2021-04-12 12:40:00,29.56,29.57,29.53,29.54,39112.0,29.56,29.57,29.53,29.54,39112.0
2021-04-12 12:50:00,29.54,29.55,29.52,29.52,16196.0,29.54,29.55,29.52,29.52,16196.0
2021-04-12 13:00:00,29.52,29.55,29.52,29.54,18820.0,29.52,29.55,29.52,29.54,18820.0
2021-04-12 13:10:00,29.54,29.58,29.54,29.54,32236.0,29.54,29.58,29.54,29.54,32236.0
2021-04-12 13:20:00,29.54,29.54,29.5,29.51,12108.0,29.54,29.54,29.5,29.51,12108.0
2021-04-12 13:30:00,29.5,29.52,29.49,29.5,21656.0,29.5,29.52,29.49,29.5,21656.0
2021-04-12 13:40:00,29.5,29.52,29.5,29.52,12300.0,29.5,29.52,29.5,29.52,12300.0
2021-04-12 13:50:00,29.53,29.53,29.49,29.5,33428.0,29.53,29.53,29.49,29.5,33428.0
2021-04-12 14:00:00,29.51,29.53,29.49,29.5,20624.0,29.51,29.53,29.49,29.5,20624.0
2021-04-12 14:10:00,29.5,29.51,29.49,29.5,26264.0,29.5,29.51,29.49,29.5,26264.0
2021-04-12 14:20:00,29.5,29.52,29.49,29.52,38268.0,29.5,29.52,29.49,29.52,38268.0
2021-04-12 14:30:00,29.51,29.51,29.49,29.5,18084.0,29.51,29.51,29.49,29.5,18084.0
2021-04-12 14:40:00,29.5,29.51,29.49,29.51,26540.0,29.5,29.51,29.49,29.51,26540.0
2021-04-12 14:50:00,29.5,29.52,29.5,29.5,26608.0,29.5,29.52,29.5,29.5,26608.0
2021-04-12 15:00:00,29.5,29.51,29.48,29.5,179236.0,29.5,29.51,29.48,29.5,179236.0
2021-04-12 15:10:00,29.5,29.51,29.49,29.5,101540.0,29.5,29.51,29.49,29.5,101540.0
2021-04-12 15:20:00,29.5,29.52,29.5,29.51,31404.0,29.5,29.52,29.5,29.51,31404.0
2021-04-12 15:30:00,29.51,29.58,29.5,29.57,79716.0,29.51,29.58,29.5,29.57,79716.0
2021-04-12 15:40:00,29.58,29.63,29.57,29.62,50516.0,29.58,29.63,29.57,29.62,50516.0
2021-04-12 15:50:00,29.6,29.61,29.55,29.59,300572.0,29.6,29.61,29.55,29.59,300572.0
2021-04-13 09:30:00,29.48,29.76,29.48,29.75,102292.0,29.48,29.76,29.48,29.75,102292.0
2021-04-13 09:40:00,29.77,29.81,29.69,29.74,129332.0,29.77,29.81,29.69,29.74,129332.0
2021-04-13 09:50:00,29.74,29.79,29.72,29.76,87552.0,29.74,29.79,29.72,29.76,87552.0
2021-04-13 10:00:00,29.74,29.76,29.68,29.75,96608.0,29.74,29.76,29.68,29.75,96608.0
2021-04-13 10:10:00,29.76,29.77,29.65,29.66,113336.0,29.76,29.77,29.65,29.66,113336.0
2021-04-13 10:20:00,29.65,29.66,29.52,29.52,58572.0,29.65,29.66,29.52,29.52,58572.0
2021-04-13 10:30:00,29.53,29.53,29.39,29.4,47624.0,29.53,29.53,29.39,29.4,47624.0
2021-04-13 10:40:00,29.4,29.43,29.4,29.4,49808.0,29.4,29.43,29.4,29.4,49808.0
2021-04-13 10:50:00,29.41,29.41,29.32,29.33,37324.0,29.41,29.41,29.32,29.33,37324.0
2021-04-13 11:00:00,29.33,29.34,29.29,29.31,22472.0,29.33,29.34,29.29,29.31,22472.0
2021-04-13 11:10:00,29.31,29.31,29.28,29.28,42500.0,29.31,29.31,29.28,29.28,42500.0
2021-04-13 11:20:00,29.28,29.42,29.28,29.42,40572.0,29.28,29.42,29.28,29.42,40572.0
2021-04-13 11:30:00,29.43,29.45,29.36,29.37,41572.0,29.43,29.45,29.36,29.37,41572.0
2021-04-13 11:40:00,29.37,29.43,29.37,29.42,21600.0,29.37,29.43,29.37,29.42,21600.0
2021-04-13 11:50:00,29.43,29.46,29.42,29.45,57856.0,29.43,29.46,29.42,29.45,57856.0
2021-04-13 12:00:00,29.45,29.45,29.42,29.43,31288.0,29.45,29.45,29.42,29.43,31288.0
2021-04-13 12:10:00,29.43,29.46,29.42,29.46,23052.0,29.43,29.46,29.42,29.46,23052.0
2021-04-13 12:20:00,29.45,29.51,29.45,29.46,47804.0,29.45,29.51,29.45,29.46,47804.0
2021-04-13 12:30:00,29.45,29.46,29.43,29.45,21628.0,29.45,29.46,29.43,29.45,21628.0
2021-04-13 12:40:00,29.44,29.44,29.37,29.39,36020.0,29.44,29.44,29.37,29.39,36020.0
2021-04-13 12:50:00,29.38,29.39,29.37,29.39,13732.0,29.38,29.39,29.37,29.39,13732.0
2021-04-13 13:00:00,29.4,29.45,29.4,29.43,24856.0,29.4,29.45,29.4,29.43,24856.0
2021-04-13 13:10:00,29.44,29.44,29.27,29.29,186180.0,29.44,29.44,29.27,29.29,186180.0
2021-04-13 13:20:00,29.3,29.32,29.27,29.27,29672.0,29.3,29.32,29.27,29.27,29672.0
2021-04-13 13:30:00,29.27,29.32,29.26,29.32,26632.0,29.27,29.32,29.26,29.32,26632.0
2021-04-13 13:40:00,29.31,29.35,29.3,29.35,27876.0,29.31,29.35,29.3,29.35,27876.0
2021-04-13 13:50:00,29.35,29.35,29.31,29.32,39448.0,29.35,29.35,29.31,29.32,39448.0
2021-04-13 14:00:00,29.32,29.35,29.32,29.34,26272.0,29.32,29.35,29.32,29.34,26272.0
2021-04-13 14:10:00,29.34,29.36,29.34,29.35,40276.0,29.34,29.36,29.34,29.35,40276.0
2021-04-13 14:20:00,29.34,29.43,29.34,29.41,129992.0,29.34,29.43,29.34,29.41,129992.0
2021-04-13 14:30:00,29.42,29.44,29.35,29.37,79600.0,29.42,29.44,29.35,29.37,79600.0
2021-04-13 14:40:00,29.36,29.44,29.36,29.41,100556.0,29.36,29.44,29.36,29.41,100556.0
2021-04-13 14:50:00,29.41,29.42,29.4,29.42,40584.0,29.41,29.42,29.4,29.42,40584.0
2021-04-13 15:00:00,29.41,29.47,29.41,29.44,45076.0,29.41,29.47,29.41,29.44,45076.0
2021-04-13 15:10:00,29.45,29.49,29.45,29.47,57828.0,29.45,29.49,29.45,29.47,57828.0
2021-04-13 15:20:00,29.48,29.48,29.41,29.42,36572.0,29.48,29.48,29.41,29.42,36572.0
2021-04-13 15:30:00,29.42,29.42,29.37,29.38,62964.0,29.42,29.42,29.37,29.38,62964.0
2021-04-13 15:40:00,29.38,29.4,29.36,29.38,98784.0,29.38,29.4,29.36,29.38,98784.0
2021-04-13 15:50:00,29.38,29.41,29.35,29.4,231224.0,29.38,29.41,29.35,29.4,231224.0
2021-04-14 09:30:00,29.41,29.58,29.35,29.55,70584.0,29.41,29.58,29.35,29.55,70584.0
2021-04-14 09:40:00,29.54,29.58,29.49,29.54,46444.0,29.54,29.58,29.49,29.54,46444.0
2021-04-14 09:50:00,29.52,29.65,29.51,29.64,32396.0,29.52,29.65,29.51,29.64,32396.0
2021-04-14 10:00:00,29.61,29.63,29.56,29.58,51208.0,29.61,29.63,29.56,29.58,51208.0
2021-04-14 10:10:00,29.57,29.59,29.53,29.54,35000.0,29.57,29.59,29.53,29.54,35000.0
2021-04-14 10:20:00,29.55,29.64,29.54,29.63,92620.0,29.55,29.64,29.54,29.63,92620.0
2021-04-14 10:30:00,29.61,29.66,29.59,29.6,48916.0,29.61,29.66,29.59,29.6,48916.0
2021-04-14 10:40:00,29.58,29.63,29.54,29.63,494572.0,29.58,29.63,29.54,29.63,494572.0
2021-04-14 10:50:00,29.63,29.66,29.55,29.56,75348.0,29.63,29.66,29.55,29.56,75348.0
2021-04-14 11:00:00,29.57,29.64,29.57,29.64,252160.0,29.57,29.64,29.57,29.64,252160.0
2021-04-14 11:10:00,29.63,29.69,29.61,29.65,39304.0,29.63,29.69,29.61,29.65,39304.0
2021-04-14 11:20:00,29.63,29.79,29.63,29.78,63872.0,29.63,29.79,29.63,29.78,63872.0
2021-04-14 11:30:00,29.78,29.86,29.74,29.85,118720.0,29.78,29.86,29.74,29.85,118720.0
2021-04-14 11:40:00,29.84,29.89,29.83,29.86,102816.0,29.84,29.89,29.83,29.86,102816.0
2021-04-14 11:50:00,29.85,29.86,29.75,29.8,62704.0,29.85,29.86,29.75,29.8,62704.0
2021-04-14 12:00:00,29.8,29.84,29.77,29.84,49336.0,29.8,29.84,29.77,29.84,49336.0
2021-04-14 12:10:00,29.83,29.84,29.73,29.79,40920.0,29.83,29.84,29.73,29.79,40920.0
2021-04-14 12:20:00,29.8,29.86,29.75,29.78,43420.0,29.8,29.86,29.75,29.78,43420.0
2021-04-14 12:30:00,29.79,29.86,29.77,29.86,37540.0,29.79,29.86,29.77,29.86,37540.0
2021-04-14 12:40:00,29.84,29.88,29.83,29.86,35252.0,29.84,29.88,29.83,29.86,35252.0
2021-04-14 12:50:00,29.86,29.87,29.8,29.84,38340.0,29.86,29.87,29.8,29.84,38340.0
2021-04-14 13:00:00,29.84,29.85,29.8,29.84,30964.0,29.84,29.85,29.8,29.84,30964.0
2021-04-14 13:10:00,29.84,29.91,29.84,29.89,47304.0,29.84,29.91,29.84,29.89,47304.0
2021-04-14 13:20:00,29.9,29.95,29.88,29.95,63132.0,29.9,29.95,29.88,29.95,63132.0
2021-04-14 13:30:00,29.94,30.0,29.9,30.0,47736.0,29.94,30.0,29.9,30.0,47736.0
2021-04-14 13:40:00,29.98,29.98,29.94,29.97,73224.0,29.98,29.98,29.94,29.97,73224.0
2021-04-14 13:50:00,29.98,30.0,29.88,29.89,76132.0,29.98,30.0,29.88,29.89,76132.0
2021-04-14 14:00:00,29.9,29.94,29.86,29.91,63548.0,29.9,29.94,29.86,29.91,63548.0
2021-04-14 14:10:00,29.92,29.95,29.89,29.93,43172.0,29.92,29.95,29.89,29.93,43172.0
2021-04-14 14:20:00,29.92,29.99,29.92,29.93,49736.0,29.92,29.99,29.92,29.93,49736.0
2021-04-14 14:30:00,29.94,29.96,29.9,29.92,68000.0,29.94,29.96,29.9,29.92,68000.0
2021-04-14 14:40:00,29.92,29.94,29.86,29.88,45236.0,29.92,29.94,29.86,29.88,45236.0
2021-04-14 14:50:00,29.86,29.88,29.83,29.83,116944.0,29.86,29.88,29.83,29.83,116944.0
2021-04-14 15:00:00,29.81,29.82,29.76,29.78,60952.0,29.81,29.82,29.76,29.78,60952.0
2021-04-14 15:10:00,29.79,29.85,29.77,29.82,74684.0,29.79,29.85,29.77,29.82,74684.0
2021-04-14 15:20:00,29.82,29.84,29.8,29.81,66004.0,29.82,29.84,29.8,29.81,66004.0
2021-04-14 15:30:00,29.82,29.82,29.74,29.74,99088.0,29.82,29.82,29.74,29.74,99088.0
2021-04-14 15:40:00,29.73,29.77,29.7,29.73,142716.0,29.73,29.77,29.7,29.73,142716.0
2021-04-14 15:50:00,29.74,29.78,29.7,29.75,415080.0,29.74,29.78,29.7,29.75,415080.0
2021-04-15 09:30:00,30.0,30.0,29.88,30.0,102748.0,30.0,30.0,29.88,30.0,102748.0
2021-04-15 09:40:00,29.99,30.04,29.97,30.0,60404.0,29.99,30.04,29.97,30.0,60404.0
2021-04-15 09:50:00,30.0,30.04,29.99,30.03,44208.0,30.0,30.04,29.99,30.03,44208.0
2021-04-15 10:00:00,30.02,30.04,29.89,29.91,71652.0,30.02,30.04,29.89,29.91,71652.0
2021-04-15 10:10:00,29.92,29.95,29.9,29.92,59032.0,29.92,29.95,29.9,29.92,59032.0
2021-04-15 10:20:00,29.93,30.02,29.93,30.02,119900.0,29.93,30.02,29.93,30.02,119900.0
2021-04-15 10:30:00,30.02,30.13,30.0,30.12,87376.0,30.02,30.13,30.0,30.12,87376.0
2021-04-15 10:40:00,30.12,30.16,30.11,30.15,63380.0,30.12,30.16,30.11,30.15,63380.0
2021-04-15 10:50:00,30.15,30.17,30.14,30.15,66116.0,30.15,30.17,30.14,30.15,66116.0
2021-04-15 11:00:00,30.16,30.23,30.15,30.21,117520.0,30.16,30.23,30.15,30.21,117520.0
2021-04-15 11:10:00,30.2,30.23,30.17,30.17,41708.0,30.2,30.23,30.17,30.17,41708.0
2021-04-15 11:20:00,30.17,30.25,30.12,30.24,77028.0,30.17,30.25,30.12,30.24,77028.0
2021-04-15 11:30:00,30.24,30.36,30.24,30.36,160532.0,30.24,30.36,30.24,30.36,160532.0
2021-04-15 11:40:00,30.35,30.4,30.33,30.33,176440.0,30.35,30.4,30.33,30.33,176440.0
2021-04-15 11:50:00,30.33,30.45,30.33,30.43,194452.0,30.33,30.45,30.33,30.43,194452.0
2021-04-15 12:00:00,30.43,30.54,30.43,30.52,447284.0,30.43,30.54,30.43,30.52,447284.0
2021-04-15 12:10:00,30.51,30.57,30.48,30.56,125364.0,30.51,30.57,30.48,30.56,125364.0
2021-04-15 12:20:00,30.57,30.6,30.54,30.6,98136.0,30.57,30.6,30.54,30.6,98136.0
2021-04-15 12:30:00,30.6,30.64,30.56,30.58,146988.0,30.6,30.64,30.56,30.58,146988.0
2021-04-15 12:40:00,30.58,30.61,30.55,30.55,138340.0,30.58,30.61,30.55,30.55,138340.0
2021-04-15 12:50:00,30.55,30.55,30.42,30.43,109308.0,30.55,30.55,30.42,30.43,109308.0
2021-04-15 13:00:00,30.44,30.44,30.38,30.41,48248.0,30.44,30.44,30.38,30.41,48248.0
2021-04-15 13:10:00,30.4,30.4,30.36,30.4,56032.0,30.4,30.4,30.36,30.4,56032.0
2021-04-15 13:20:00,30.4,30.43,30.38,30.43,45332.0,30.4,30.43,30.38,30.43,45332.0
2021-04-15 13:30:00,30.43,30.46,30.41,30.45,60948.0,30.43,30.46,30.41,30.45,60948.0
2021-04-15 13:40:00,30.45,30.5,30.45,30.5,65816.0,30.45,30.5,30.45,30.5,65816.0
2021-04-15 13:50:00,30.5,30.5,30.48,30.49,43536.0,30.5,30.5,30.48,30.49,43536.0
2021-04-15 14:00:00,30.5,30.53,30.48,30.48,71952.0,30.5,30.53,30.48,30.48,71952.0
2021-04-15 14:10:00,30.49,30.49,30.39,30.43,66680.0,30.49,30.49,30.39,30.43,66680.0
2021-04-15 14:20:00,30.43,30.51,30.43,30.49,57500.0,30.43,30.51,30.43,30.49,57500.0
2021-04-15 14:30:00,30.5,30.5,30.48,30.48,47028.0,30.5,30.5,30.48,30.48,47028.0
2021-04-15 14:40:00,30.48,30.49,30.46,30.46,63632.0,30.48,30.49,30.46,30.46,63632.0
2021-04-15 14:50:00,30.46,30.49,30.44,30.47,64052.0,30.46,30.49,30.44,30.47,64052.0
2021-04-15 15:00:00,30.47,30.47,30.43,30.43,54928.0,30.47,30.47,30.43,30.43,54928.0
2021-04-15 15:10:00,30.43,30.46,30.41,30.45,65968.0,30.43,30.46,30.41,30.45,65968.0
2021-04-15 15:20:00,30.45,30.47,30.42,30.44,95680.0,30.45,30.47,30.42,30.44,95680.0
2021-04-15 15:30:00,30.44,30.5,30.44,30.49,163360.0,30.44,30.5,30.44,30.49,163360.0
2021-04-15 15:40:00,30.49,30.51,30.43,30.5,213836.0,30.49,30.51,30.43,30.5,213836.0
2021-04-15 15:50:00,30.5,30.52,30.4,30.42,648048.0,30.5,30.52,30.4,30.42,648048.0
2021-04-16 09:30:00,30.6,30.6,30.39,30.56,338032.0,30.6,30.6,30.39,30.56,338032.0
2021-04-16 09:40:00,30.58,30.62,30.49,30.61,53360.0,30.58,30.62,30.49,30.61,53360.0
2021-04-16 09:50:00,30.62,30.72,30.61,30.68,53100.0,30.62,30.72,30.61,30.68,53100.0
2021-04-16 10:00:00,30.65,30.72,30.57,30.62,62812.0,30.65,30.72,30.57,30.62,62812.0
2021-04-16 10:10:00,30.62,30.62,30.53,30.54,44260.0,30.62,30.62,30.53,30.54,44260.0
2021-04-16 10:20:00,30.53,30.56,30.49,30.5,75848.0,30.53,30.56,30.49,30.5,75848.0
2021-04-16 10:30:00,30.5,30.6,30.5,30.58,67244.0,30.5,30.6,30.5,30.58,67244.0
2021-04-16 10:40:00,30.59,30.65,30.58,30.63,58700.0,30.59,30.65,30.58,30.63,58700.0
2021-04-16 10:50:00,30.63,30.7,30.61,30.69,58880.0,30.63,30.7,30.61,30.69,58880.0
2021-04-16 11:00:00,30.7,30.85,30.69,30.85,65752.0,30.7,30.85,30.69,30.85,65752.0
2021-04-16 11:10:00,30.86,30.87,30.77,30.8,59244.0,30.86,30.87,30.77,30.8,59244.0
2021-04-16 11:20:00,30.8,30.8,30.73,30.76,46144.0,30.8,30.8,30.73,30.76,46144.0
2021-04-16 11:30:00,30.75,30.82,30.73,30.81,78752.0,30.75,30.82,30.73,30.81,78752.0
2021-04-16 11:40:00,30.81,30.82,30.77,30.81,44852.0,30.81,30.82,30.77,30.81,44852.0
2021-04-16 11:50:00,30.82,30.84,30.8,30.84,43672.0,30.82,30.84,30.8,30.84,43672.0
2021-04-16 12:00:00,30.85,30.86,30.82,30.84,37772.0,30.85,30.86,30.82,30.84,37772.0
2021-04-16 12:10:00,30.85,30.85,30.77,30.78,42724.0,30.85,30.85,30.77,30.78,42724.0
2021-04-16 12:20:00,30.77,30.82,30.76,30.82,55732.0,30.77,30.82,30.76,30.82,55732.0
2021-04-16 12:30:00,30.82,30.82,30.73,30.73,61720.0,30.82,30.82,30.73,30.73,61720.0
2021-04-16 12:40:00,30.74,30.76,30.74,30.74,29684.0,30.74,30.76,30.74,30.74,29684.0
2021-04-16 12:50:00,30.73,30.73,30.69,30.72,27264.0,30.73,30.73,30.69,30.72,27264.0
2021-04-16 13:00:00,30.71,30.73,30.7,30.7,29300.0,30.71,30.73,30.7,30.7,29300.0
2021-04-16 13:10:00,30.69,30.72,30.68,30.72,32352.0,30.69,30.72,30.68,30.72,32352.0
2021-04-16 13:20:00,30.71,30.75,30.71,30.74,29436.0,30.71,30.75,30.71,30.74,29436.0
2021-04-16 13:30:00,30.74,30.76,30.73,30.76,42648.0,30.74,30.76,30.73,30.76,42648.0
2021-04-16 13:40:00,30.75,30.76,30.74,30.74,25140.0,30.75,30.76,30.74,30.74,25140.0
2021-04-16 13:50:00,30.74,30.75,30.72,30.73,31496.0,30.74,30.75,30.72,30.73,31496.0
2021-04-16 14:00:00,30.74,30.81,30.74,30.81,30236.0,30.74,30.81,30.74,30.81,30236.0
2021-04-16 14:10:00,30.81,30.84,30.79,30.8,30880.0,30.81,30.84,30.79,30.8,30880.0
2021-04-16 14:20:00,30.8,30.8,30.77,30.78,26980.0,30.8,30.8,30.77,30.78,26980.0
2021-04-16 14:30:00,30.77,30.81,30.77,30.81,33392.0,30.77,30.81,30.77,30.81,33392.0
2021-04-16 14:40:00,30.81,30.86,30.8,30.85,58308.0,30.81,30.86,30.8,30.85,58308.0
2021-04-16 14:50:00,30.85,30.87,30.83,30.87,65056.0,30.85,30.87,30.83,30.87,65056.0
2021-04-16 15:00:00,30.87,30.89,30.86,30.87,68104.0,30.87,30.89,30.86,30.87,68104.0
2021-04-16 15:10:00,30.87,30.94,30.87,30.92,49772.0,30.87,30.94,30.87,30.92,49772.0
2021-04-16 15:20:00,30.91,30.94,30.89,30.91,70812.0,30.91,30.94,30.89,30.91,70812.0
2021-04-16 15:30:00,30.91,30.93,30.87,30.93,78116.0,30.91,30.93,30.87,30.93,78116.0
2021-04-16 15:40:00,30.94,30.98,30.92,30.95,131472.0,30.94,30.98,30.92,30.95,131472.0
2021-04-16 15:50:00,30.97,30.98,30.85,30.87,446704.0,30.97,30.98,30.85,30.87,446704.0
2021-04-19 09:30:00,30.71,30.75,30.58,30.61,184176.0,30.71,30.75,30.58,30.61,184176.0
2021-04-19 09:40:00,30.65,30.74,30.62,30.68,474824.0,30.65,30.74,30.62,30.68,474824.0
2021-04-19 09:50:00,30.69,30.69,30.51,30.61,437188.0,30.69,30.69,30.51,30.61,437188.0
2021-04-19 10:00:00,30.61,30.63,30.54,30.55,60336.0,30.61,30.63,30.54,30.55,60336.0
2021-04-19 10:10:00,30.55,30.56,30.47,30.5,108524.0,30.55,30.56,30.47,30.5,108524.0
2021-04-19 10:20:00,30.52,30.56,30.5,30.52,13592.0,30.52,30.56,30.5,30.52,13592.0
2021-04-19 10:30:00,30.53,30.58,30.51,30.58,37532.0,30.53,30.58,30.51,30.58,37532.0
2021-04-19 10:40:00,30.57,30.57,30.47,30.56,49364.0,30.57,30.57,30.47,30.56,49364.0
2021-04-19 10:50:00,30.56,30.63,30.55,30.56,93000.0,30.56,30.63,30.55,30.56,93000.0
2021-04-19 11:00:00,30.57,30.61,30.49,30.49,332496.0,30.57,30.61,30.49,30.49,332496.0
2021-04-19 11:10:00,30.5,30.58,30.49,30.56,37804.0,30.5,30.58,30.49,30.56,37804.0
2021-04-19 11:20:00,30.57,30.57,30.48,30.52,25324.0,30.57,30.57,30.48,30.52,25324.0
2021-04-19 11:30:00,30.53,30.53,30.48,30.5,41008.0,30.53,30.53,30.48,30.5,41008.0
2021-04-19 11:40:00,30.5,30.53,30.47,30.53,66192.0,30.5,30.53,30.47,30.53,66192.0
2021-04-19 11:50:00,30.52,30.58,30.49,30.51,50704.0,30.52,30.58,30.49,30.51,50704.0
2021-04-19 12:00:00,30.5,30.54,30.47,30.54,48880.0,30.5,30.54,30.47,30.54,48880.0
2021-04-19 12:10:00,30.54,30.59,30.52,30.59,21620.0,30.54,30.59,30.52,30.59,21620.0
2021-04-19 12:20:00,30.6,30.61,30.53,30.53,29256.0,30.6,30.61,30.53,30.53,29256.0
2021-04-19 12:30:00,30.52,30.54,30.47,30.48,23640.0,30.52,30.54,30.47,30.48,23640.0
2021-04-19 12:40:00,30.48,30.52,30.46,30.51,22836.0,30.48,30.52,30.46,30.51,22836.0
2021-04-19 12:50:00,30.5,30.54,30.5,30.5,19780.0,30.5,30.54,30.5,30.5,19780.0
2021-04-19 13:00:00,30.49,30.51,30.47,30.5,16404.0,30.49,30.51,30.47,30.5,16404.0
2021-04-19 13:10:00,30.5,30.59,30.5,30.56,160832.0,30.5,30.59,30.5,30.56,160832.0
2021-04-19 13:20:00,30.56,30.56,30.5,30.52,27360.0,30.56,30.56,30.5,30.52,27360.0
2021-04-19 13:30:00,30.52,30.56,30.5,30.52,26628.0,30.52,30.56,30.5,30.52,26628.0
2021-04-19 13:40:00,30.52,30.55,30.49,30.52,26100.0,30.52,30.55,30.49,30.52,26100.0
2021-04-19 13:50:00,30.52,30.54,30.49,30.52,18928.0,30.52,30.54,30.49,30.52,18928.0
2021-04-19 14:00:00,30.5,30.52,30.49,30.49,28960.0,30.5,30.52,30.49,30.49,28960.0
2021-04-19 14:10:00,30.5,30.52,30.49,30.51,46084.0,30.5,30.52,30.49,30.51,46084.0
2021-04-19 14:20:00,30.5,30.53,30.5,30.52,42296.0,30.5,30.53,30.5,30.52,42296.0
2021-04-19 14:30:00,30.51,30.53,30.45,30.46,23740.0,30.51,30.53,30.45,30.46,23740.0
2021-04-19 14:40:00,30.46,30.51,30.46,30.49,47560.0,30.46,30.51,30.46,30.49,47560.0
2021-04-19 14:50:00,30.49,30.51,30.47,30.5,16268.0,30.49,30.51,30.47,30.5,16268.0
2021-04-19 15:00:00,30.49,30.5,30.48,30.49,18656.0,30.49,30.5,30.48,30.49,18656.0
2021-04-19 15:10:00,30.49,30.5,30.46,30.48,26032.0,30.49,30.5,30.46,30.48,26032.0
2021-04-19 15:20:00,30.48,30.51,30.43,30.44,41556.0,30.48,30.51,30.43,30.44,41556.0
2021-04-19 15:30:00,30.43,30.44,30.41,30.43,72784.0,30.43,30.44,30.41,30.43,72784.0
2021-04-19 15:40:00,30.43,30.45,30.41,30.41,64200.0,30.43,30.45,30.41,30.41,64200.0
2021-04-19 15:50:00,30.41,30.45,30.38,30.44,372104.0,30.41,30.45,30.38,30.44,372104.0
2021-04-20 09:30:00,30.49,30.6,30.43,30.57,56704.0,30.49,30.6,30.43,30.57,56704.0
2021-04-20 09:40:00,30.56,30.64,30.51,30.58,31776.0,30.56,30.64,30.51,30.58,31776.0
2021-04-20 09:50:00,30.54,30.65,30.52,30.57,40636.0,30.54,30.65,30.52,30.57,40636.0
2021-04-20 10:00:00,30.6,30.69,30.58,30.66,40880.0,30.6,30.69,30.58,30.66,40880.0
2021-04-20 10:10:00,30.66,30.74,30.63,30.73,38540.0,30.66,30.74,30.63,30.73,38540.0
2021-04-20 10:20:00,30.73,30.74,30.65,30.65,46880.0,30.73,30.74,30.65,30.65,46880.0
2021-04-20 10:30:00,30.65,30.65,30.56,30.6,31740.0,30.65,30.65,30.56,30.6,31740.0
2021-04-20 10:40:00,30.61,30.61,30.52,30.52,25456.0,30.61,30.61,30.52,30.52,25456.0
2021-04-20 10:50:00,30.53,30.53,30.47,30.49,35872.0,30.53,30.53,30.47,30.49,35872.0
2021-04-20 11:00:00,30.47,30.5,30.46,30.49,18936.0,30.47,30.5,30.46,30.49,18936.0
2021-04-20 11:10:00,30.49,30.52,30.43,30.43,26000.0,30.49,30.52,30.43,30.43,26000.0
2021-04-20 11:20:00,30.44,30.46,30.4,30.43,18804.0,30.44,30.46,30.4,30.43,18804.0
2021-04-20 11:30:00,30.42,30.43,30.31,30.35,37024.0,30.42,30.43,30.31,30.35,37024.0
2021-04-20 11:40:00,30.35,30.38,30.34,30.35,22060.0,30.35,30.38,30.34,30.35,22060.0
2021-04-20 11:50:00,30.36,30.36,30.32,30.33,19424.0,30.36,30.36,30.32,30.33,19424.0
2021-04-20 12:00:00,30.33,30.36,30.32,30.35,22676.0,30.33,30.36,30.32,30.35,22676.0
2021-04-20 12:10:00,30.34,30.4,30.34,30.38,17492.0,30.34,30.4,30.34,30.38,17492.0
2021-04-20 12:20:00,30.37,30.38,30.36,30.36,16892.0,30.37,30.38,30.36,30.36,16892.0
2021-04-20 12:30:00,30.36,30.36,30.28,30.29,29976.0,30.36,30.36,30.28,30.29,29976.0
2021-04-20 12:40:00,30.28,30.28,30.24,30.25,15176.0,30.28,30.28,30.24,30.25,15176.0
2021-04-20 12:50:00,30.29,30.33,30.26,30.3,24108.0,30.29,30.33,30.26,30.3,24108.0
2021-04-20 13:00:00,30.29,30.31,30.25,30.29,12600.0,30.29,30.31,30.25,30.29,12600.0
2021-04-20 13:10:00,30.27,30.3,30.26,30.3,17252.0,30.27,30.3,30.26,30.3,17252.0
2021-04-20 13:20:00,30.3,30.3,30.2,30.22,23388.0,30.3,30.3,30.2,30.22,23388.0
2021-04-20 13:30:00,30.22,30.25,30.21,30.24,59480.0,30.22,30.25,30.21,30.24,59480.0
2021-04-20 13:40:00,30.24,30.27,30.24,30.26,19020.0,30.24,30.27,30.24,30.26,19020.0
2021-04-20 13:50:00,30.25,30.3,30.24,30.26,22096.0,30.25,30.3,30.24,30.26,22096.0
2021-04-20 14:00:00,30.26,30.28,30.23,30.26,18364.0,30.26,30.28,30.23,30.26,18364.0
2021-04-20 14:10:00,30.25,30.29,30.25,30.25,16716.0,30.25,30.29,30.25,30.25,16716.0
2021-04-20 14:20:00,30.27,30.27,30.24,30.25,17672.0,30.27,30.27,30.24,30.25,17672.0
2021-04-20 14:30:00,30.23,30.23,30.19,30.21,29908.0,30.23,30.23,30.19,30.21,29908.0
2021-04-20 14:40:00,30.21,30.24,30.21,30.24,20200.0,30.21,30.24,30.21,30.24,20200.0
2021-04-20 14:50:00,30.25,30.27,30.22,30.24,21044.0,30.25,30.27,30.22,30.24,21044.0
2021-04-20 15:00:00,30.26,30.3,30.24,30.3,21164.0,30.26,30.3,30.24,30.3,21164.0
2021-04-20 15:10:00,30.29,30.32,30.28,30.28,22556.0,30.29,30.32,30.28,30.28,22556.0
2021-04-20 15:20:00,30.29,30.29,30.22,30.24,59192.0,30.29,30.29,30.22,30.24,59192.0
2021-04-20 15:30:00,30.24,30.29,30.21,30.29,68396.0,30.24,30.29,30.21,30.29,68396.0
2021-04-20 15:40:00,30.29,30.33,30.29,30.32,76016.0,30.29,30.33,30.29,30.32,76016.0
2021-04-20 15:50:00,30.31,30.35,30.29,30.33,262100.0,30.31,30.35,30.29,30.33,262100.0
2021-04-21 09:30:00,30.39,30.51,30.27,30.27,39496.0,30.39,30.51,30.27,30.27,39496.0
2021-04-21 09:40:00,30.26,30.44,30.21,30.4,22592.0,30.26,30.44,30.21,30.4,22592.0
2021-04-21 09:50:00,30.41,30.47,30.37,30.46,28000.0,30.41,30.47,30.37,30.46,28000.0
2021-04-21 10:00:00,30.46,30.47,30.37,30.4,21312.0,30.46,30.47,30.37,30.4,21312.0
2021-04-21 10:10:00,30.42,30.45,30.38,30.43,27092.0,30.42,30.45,30.38,30.43,27092.0
2021-04-21 10:20:00,30.44,30.48,30.4,30.46,13872.0,30.44,30.48,30.4,30.46,13872.0
2021-04-21 10:30:00,30.49,30.5,30.42,30.47,25284.0,30.49,30.5,30.42,30.47,25284.0
2021-04-21 10:40:00,30.5,30.57,30.49,30.54,36036.0,30.5,30.57,30.49,30.54,36036.0
2021-04-21 10:50:00,30.54,30.57,30.49,30.56,12788.0,30.54,30.57,30.49,30.56,12788.0
2021-04-21 11:00:00,30.58,30.66,30.57,30.64,25004.0,30.58,30.66,30.57,30.64,25004.0
2021-04-21 11:10:00,30.64,30.67,30.62,30.63,26856.0,30.64,30.67,30.62,30.63,26856.0
2021-04-21 11:20:00,30.64,30.64,30.58,30.59,15456.0,30.64,30.64,30.58,30.59,15456.0
2021-04-21 11:30:00,30.61,30.64,30.59,30.6,16000.0,30.61,30.64,30.59,30.6,16000.0
2021-04-21 11:40:00,30.6,30.61,30.58,30.58,12400.0,30.6,30.61,30.58,30.58,12400.0
2021-04-21 11:50:00,30.58,30.63,30.56,30.63,27804.0,30.58,30.63,30.56,30.63,27804.0
2021-04-21 12:00:00,30.64,30.68,30.63,30.68,10136.0,30.64,30.68,30.63,30.68,10136.0
2021-04-21 12:10:00,30.69,30.71,30.67,30.71,9348.0,30.69,30.71,30.67,30.71,9348.0
2021-04-21 12:20:00,30.68,30.68,30.65,30.66,10280.0,30.68,30.68,30.65,30.66,10280.0
2021-04-21 12:30:00,30.65,30.65,30.63,30.63,6828.0,30.65,30.65,30.63,30.63,6828.0
2021-04-21 12:40:00,30.64,30.66,30.59,30.6,41328.0,30.64,30.66,30.59,30.6,41328.0
2021-04-21 12:50:00,30.61,30.7,30.61,30.69,20640.0,30.61,30.7,30.61,30.69,20640.0
2021-04-21 13:00:00,30.7,30.72,30.68,30.72,9388.0,30.7,30.72,30.68,30.72,9388.0
2021-04-21 13:10:00,30.72,30.73,30.72,30.73,4396.0,30.72,30.73,30.72,30.73,4396.0
2021-04-21 13:20:00,30.73,30.75,30.72,30.74,11492.0,30.73,30.75,30.72,30.74,11492.0
2021-04-21 13:30:00,30.73,30.75,30.71,30.74,24964.0,30.73,30.75,30.71,30.74,24964.0
2021-04-21 13:40:00,30.72,30.73,30.7,30.71,8648.0,30.72,30.73,30.7,30.71,8648.0
2021-04-21 13:50:00,30.71,30.76,30.71,30.75,16820.0,30.71,30.76,30.71,30.75,16820.0
2021-04-21 14:00:00,30.76,30.79,30.72,30.73,20156.0,30.76,30.79,30.72,30.73,20156.0
2021-04-21 14:10:00,30.72,30.72,30.68,30.68,18480.0,30.72,30.72,30.68,30.68,18480.0
2021-04-21 14:20:00,30.66,30.68,30.63,30.64,15984.0,30.66,30.68,30.63,30.64,15984.0
2021-04-21 14:30:00,30.64,30.65,30.61,30.64,15928.0,30.64,30.65,30.61,30.64,15928.0
2021-04-21 14:40:00,30.64,30.64,30.56,30.56,29000.0,30.64,30.64,30.56,30.56,29000.0
2021-04-21 14:50:00,30.57,30.58,30.55,30.57,26784.0,30.57,30.58,30.55,30.57,26784.0
2021-04-21 15:00:00,30.58,30.58,30.51,30.51,20940.0,30.58,30.58,30.51,30.51,20940.0
2021-04-21 15:10:00,30.51,30.56,30.5,30.55,39652.0,30.51,30.56,30.5,30.55,39652.0
2021-04-21 15:20:00,30.55,30.58,30.54,30.58,32112.0,30.55,30.58,30.54,30.58,32112.0
2021-04-21 15:30:00,30.57,30.67,30.56,30.62,41372.0,30.57,30.67,30.56,30.62,41372.0
2021-04-21 15:40:00,30.63,30.63,30.61,30.63,27984.0,30.63,30.63,30.61,30.63,27984.0
2021-04-21 15:50:00,30.64,30.67,30.61,30.64,187224.0,30.64,30.67,30.61,30.64,187224.0
2021-04-22 09:30:00,30.65,30.78,30.48,30.77,59304.0,30.65,30.78,30.48,30.77,59304.0
2021-04-22 09:40:00,30.77,30.83,30.75,30.81,16464.0,30.77,30.83,30.75,30.81,16464.0
2021-04-22 09:50:00,30.81,30.88,30.78,30.84,35284.0,30.81,30.88,30.78,30.84,35284.0
2021-04-22 10:00:00,30.84,30.86,30.74,30.81,69348.0,30.84,30.86,30.74,30.81,69348.0
2021-04-22 10:10:00,30.81,30.86,30.75,30.84,29328.0,30.81,30.86,30.75,30.84,29328.0
2021-04-22 10:20:00,30.85,30.92,30.83,30.92,21088.0,30.85,30.92,30.83,30.92,21088.0
2021-04-22 10:30:00,30.94,30.97,30.91,30.96,30160.0,30.94,30.97,30.91,30.96,30160.0
2021-04-22 10:40:00,30.96,30.96,30.91,30.92,42764.0,30.96,30.96,30.91,30.92,42764.0
2021-04-22 10:50:00,30.91,30.95,30.89,30.95,49708.0,30.91,30.95,30.89,30.95,49708.0
2021-04-22 11:00:00,30.96,31.0,30.92,31.0,36748.0,30.96,31.0,30.92,31.0,36748.0
2021-04-22 11:10:00,30.99,31.09,30.99,31.05,85764.0,30.99,31.09,30.99,31.05,85764.0
2021-04-22 11:20:00,31.06,31.11,31.05,31.07,41136.0,31.06,31.11,31.05,31.07,41136.0
2021-04-22 11:30:00,31.06,31.1,31.03,31.04,45824.0,31.06,31.1,31.03,31.04,45824.0
2021-04-22 11:40:00,31.02,31.08,31.0,31.08,24120.0,31.02,31.08,31.0,31.08,24120.0
2021-04-22 11:50:00,31.07,31.08,31.03,31.05,22824.0,31.07,31.08,31.03,31.05,22824.0
2021-04-22 12:00:00,31.06,31.07,31.04,31.04,21604.0,31.06,31.07,31.04,31.04,21604.0
2021-04-22 12:10:00,31.04,31.05,31.01,31.04,34300.0,31.04,31.05,31.01,31.04,34300.0
2021-04-22 12:20:00,31.04,31.08,31.04,31.08,19768.0,31.04,31.08,31.04,31.08,19768.0
2021-04-22 12:30:00,31.08,31.12,31.08,31.12,14596.0,31.08,31.12,31.08,31.12,14596.0
2021-04-22 12:40:00,31.11,31.16,31.1,31.16,15580.0,31.11,31.16,31.1,31.16,15580.0
2021-04-22 12:50:00,31.16,31.16,31.11,31.13,32280.0,31.16,31.16,31.11,31.13,32280.0
2021-04-22 13:00:00,31.11,31.12,30.98,31.0,34204.0,31.11,31.12,30.98,31.0,34204.0
2021-04-22 13:10:00,30.99,30.99,30.83,30.83,56596.0,30.99,30.99,30.83,30.83,56596.0
2021-04-22 13:20:00,30.83,31.0,30.83,31.0,22516.0,30.83,31.0,30.83,31.0,22516.0
2021-04-22 13:30:00,30.97,30.97,30.89,30.9,22504.0,30.97,30.97,30.89,30.9,22504.0
2021-04-22 13:40:00,30.86,30.87,30.74,30.74,20452.0,30.86,30.87,30.74,30.74,20452.0
2021-04-22 13:50:00,30.75,30.76,30.66,30.7,36356.0,30.75,30.76,30.66,30.7,36356.0
2021-04-22 14:00:00,30.67,30.72,30.63,30.72,44208.0,30.67,30.72,30.63,30.72,44208.0
2021-04-22 14:10:00,30.72,30.77,30.68,30.74,34800.0,30.72,30.77,30.68,30.74,34800.0
2021-04-22 14:20:00,30.74,30.8,30.7,30.79,27600.0,30.74,30.8,30.7,30.79,27600.0
2021-04-22 14:30:00,30.77,30.78,30.74,30.74,17432.0,30.77,30.78,30.74,30.74,17432.0
2021-04-22 14:40:00,30.74,30.8,30.74,30.77,25776.0,30.74,30.8,30.74,30.77,25776.0
2021-04-22 14:50:00,30.77,30.78,30.72,30.76,29464.0,30.77,30.78,30.72,30.76,29464.0
2021-04-22 15:00:00,30.75,30.78,30.7,30.71,16524.0,30.75,30.78,30.7,30.71,16524.0
2021-04-22 15:10:00,30.72,30.73,30.68,30.7,21084.0,30.72,30.73,30.68,30.7,21084.0
2021-04-22 15:20:00,30.71,30.71,30.67,30.7,24900.0,30.71,30.71,30.67,30.7,24900.0
2021-04-22 15:30:00,30.69,30.73,30.68,30.69,47236.0,30.69,30.73,30.68,30.69,47236.0
2021-04-22 15:40:00,30.69,30.73,30.66,30.66,65056.0,30.69,30.73,30.66,30.66,65056.0
2021-04-22 15:50:00,30.66,30.74,30.66,30.72,210964.0,30.66,30.74,30.66,30.72,210964.0
2021-04-23 09:30:00,30.91,31.03,30.91,30.92,56904.0,30.91,31.03,30.91,30.92,56904.0
2021-04-23 09:40:00,30.91,31.02,30.91,30.99,15100.0,30.91,31.02,30.91,30.99,15100.0
2021-04-23 09:50:00,31.01,31.12,31.01,31.12,16556.0,31.01,31.12,31.01,31.12,16556.0
2021-04-23 10:00:00,31.12,31.19,31.1,31.19,182840.0,31.12,31.19,31.1,31.19,182840.0
2021-04-23 10:10:00,31.19,31.21,31.12,31.12,121028.0,31.19,31.21,31.12,31.12,121028.0
2021-04-23 10:20:00,31.15,31.18,31.09,31.18,41052.0,31.15,31.18,31.09,31.18,41052.0
2021-04-23 10:30:00,31.17,31.24,31.17,31.24,63060.0,31.17,31.24,31.17,31.24,63060.0
2021-04-23 10:40:00,31.24,31.24,31.14,31.2,70704.0,31.24,31.24,31.14,31.2,70704.0
2021-04-23 10:50:00,31.2,31.2,31.16,31.18,83984.0,31.2,31.2,31.16,31.18,83984.0
2021-04-23 11:00:00,31.19,31.19,31.14,31.14,67440.0,31.19,31.19,31.14,31.14,67440.0
2021-04-23 11:10:00,31.15,31.19,31.14,31.16,23088.0,31.15,31.19,31.14,31.16,23088.0
2021-04-23 11:20:00,31.16,31.19,31.11,31.13,44632.0,31.16,31.19,31.11,31.13,44632.0
2021-04-23 11:30:00,31.13,31.18,31.13,31.17,37316.0,31.13,31.18,31.13,31.17,37316.0
2021-04-23 11:40:00,31.17,31.17,31.12,31.13,47164.0,31.17,31.17,31.12,31.13,47164.0
2021-04-23 11:50:00,31.12,31.14,31.11,31.14,55252.0,31.12,31.14,31.11,31.14,55252.0
2021-04-23 12:00:00,31.13,31.2,31.13,31.18,34372.0,31.13,31.2,31.13,31.18,34372.0
2021-04-23 12:10:00,31.18,31.21,31.13,31.14,107344.0,31.18,31.21,31.13,31.14,107344.0
2021-04-23 12:20:00,31.14,31.17,31.11,31.11,47200.0,31.14,31.17,31.11,31.11,47200.0
2021-04-23 12:30:00,31.11,31.17,31.1,31.14,24740.0,31.11,31.17,31.1,31.14,24740.0
2021-04-23 12:40:00,31.15,31.19,31.15,31.18,52708.0,31.15,31.19,31.15,31.18,52708.0
2021-04-23 12:50:00,31.19,31.19,31.15,31.15,55248.0,31.19,31.19,31.15,31.15,55248.0
2021-04-23 13:00:00,31.14,31.18,31.13,31.18,24412.0,31.14,31.18,31.13,31.18,24412.0
2021-04-23 13:10:00,31.18,31.18,31.13,31.15,68312.0,31.18,31.18,31.13,31.15,68312.0
2021-04-23 13:20:00,31.15,31.18,31.14,31.17,16460.0,31.15,31.18,31.14,31.17,16460.0
2021-04-23 13:30:00,31.17,31.32,31.17,31.32,81616.0,31.17,31.32,31.17,31.32,81616.0
2021-04-23 13:40:00,31.31,31.36,31.28,31.28,33024.0,31.31,31.36,31.28,31.28,33024.0
2021-04-23 13:50:00,31.28,31.3,31.26,31.3,15300.0,31.28,31.3,31.26,31.3,15300.0
2021-04-23 14:00:00,31.31,31.33,31.29,31.3,55472.0,31.31,31.33,31.29,31.3,55472.0
2021-04-23 14:10:00,31.3,31.32,31.23,31.23,36048.0,31.3,31.32,31.23,31.23,36048.0
2021-04-23 14:20:00,31.23,31.24,31.2,31.23,21848.0,31.23,31.24,31.2,31.23,21848.0
2021-04-23 14:30:00,31.23,31.26,31.23,31.24,23880.0,31.23,31.26,31.23,31.24,23880.0
2021-04-23 14:40:00,31.25,31.27,31.23,31.25,14476.0,31.25,31.27,31.23,31.25,14476.0
2021-04-23 14:50:00,31.24,31.3,31.24,31.3,32748.0,31.24,31.3,31.24,31.3,32748.0
2021-04-23 15:00:00,31.29,31.31,31.29,31.29,37000.0,31.29,31.31,31.29,31.29,37000.0
2021-04-23 15:10:00,31.29,31.31,31.27,31.31,18712.0,31.29,31.31,31.27,31.31,18712.0
2021-04-23 15:20:00,31.3,31.32,31.27,31.28,39464.0,31.3,31.32,31.27,31.28,39464.0
2021-04-23 15:30:00,31.29,31.32,31.27,31.27,37876.0,31.29,31.32,31.27,31.27,37876.0
2021-04-23 15:40:00,31.27,31.28,31.25,31.27,50408.0,31.27,31.28,31.25,31.27,50408.0
2021-04-23 15:50:00,31.27,31.29,31.15,31.16,190912.0,31.27,31.29,31.15,31.16,190912.0
2021-04-26 09:30:00,31.17,31.24,30.96,31.09,96640.0,31.17,31.24,30.96,31.09,96640.0
2021-04-26 09:40:00,31.08,31.09,30.98,31.0,37012.0,31.08,31.09,30.98,31.0,37012.0
2021-04-26 09:50:00,30.97,31.02,30.92,30.94,65160.0,30.97,31.02,30.92,30.94,65160.0
2021-04-26 10:00:00,30.96,30.98,30.88,30.93,50100.0,30.96,30.98,30.88,30.93,50100.0
2021-04-26 10:10:00,30.91,30.91,30.85,30.9,20568.0,30.91,30.91,30.85,30.9,20568.0
2021-04-26 10:20:00,30.91,30.94,30.85,30.9,33500.0,30.91,30.94,30.85,30.9,33500.0
2021-04-26 10:30:00,30.89,30.92,30.87,30.9,16368.0,30.89,30.92,30.87,30.9,16368.0
2021-04-26 10:40:00,30.92,30.93,30.84,30.84,25828.0,30.92,30.93,30.84,30.84,25828.0
2021-04-26 10:50:00,30.84,30.86,30.81,30.81,18688.0,30.84,30.86,30.81,30.81,18688.0
2021-04-26 11:00:00,30.79,30.81,30.75,30.76,36500.0,30.79,30.81,30.75,30.76,36500.0
2021-04-26 11:10:00,30.75,30.76,30.67,30.67,38940.0,30.75,30.76,30.67,30.67,38940.0
2021-04-26 11:20:00,30.67,30.7,30.65,30.67,25116.0,30.67,30.7,30.65,30.67,25116.0
2021-04-26 11:30:00,30.68,30.68,30.6,30.6,26312.0,30.68,30.68,30.6,30.6,26312.0
2021-04-26 11:40:00,30.59,30.64,30.59,30.64,22400.0,30.59,30.64,30.59,30.64,22400.0
2021-04-26 11:50:00,30.64,30.65,30.61,30.64,31908.0,30.64,30.65,30.61,30.64,31908.0
2021-04-26 12:00:00,30.66,30.71,30.63,30.66,17720.0,30.66,30.71,30.63,30.66,17720.0
2021-04-26 12:10:00,30.66,30.66,30.63,30.63,23848.0,30.66,30.66,30.63,30.63,23848.0
2021-04-26 12:20:00,30.64,30.69,30.64,30.69,23360.0,30.64,30.69,30.64,30.69,23360.0
2021-04-26 12:30:00,30.7,30.72,30.7,30.7,31952.0,30.7,30.72,30.7,30.7,31952.0
2021-04-26 12:40:00,30.71,30.85,30.71,30.85,63516.0,30.71,30.85,30.71,30.85,63516.0
2021-04-26 12:50:00,30.85,30.92,30.85,30.91,179016.0,30.85,30.92,30.85,30.91,179016.0
2021-04-26 13:00:00,30.91,30.97,30.89,30.94,80376.0,30.91,30.97,30.89,30.94,80376.0
2021-04-26 13:10:00,30.93,30.93,30.85,30.85,25956.0,30.93,30.93,30.85,30.85,25956.0
2021-04-26 13:20:00,30.86,30.9,30.85,30.9,15944.0,30.86,30.9,30.85,30.9,15944.0
2021-04-26 13:30:00,30.9,30.9,30.87,30.89,14532.0,30.9,30.9,30.87,30.89,14532.0
2021-04-26 13:40:00,30.88,30.91,30.87,30.91,20980.0,30.88,30.91,30.87,30.91,20980.0
2021-04-26 13:50:00,30.91,30.94,30.89,30.94,8484.0,30.91,30.94,30.89,30.94,8484.0
2021-04-26 14:00:00,30.95,30.95,30.93,30.94,21148.0,30.95,30.95,30.93,30.94,21148.0
2021-04-26 14:10:00,30.95,30.95,30.92,30.94,24892.0,30.95,30.95,30.92,30.94,24892.0
2021-04-26 14:20:00,30.93,30.94,30.92,30.94,18228.0,30.93,30.94,30.92,30.94,18228.0
2021-04-26 14:30:00,30.94,30.94,30.91,30.91,6416.0,30.94,30.94,30.91,30.91,6416.0
2021-04-26 14:40:00,30.91,30.93,30.9,30.93,24288.0,30.91,30.93,30.9,30.93,24288.0
2021-04-26 14:50:00,30.93,30.93,30.9,30.92,11756.0,30.93,30.93,30.9,30.92,11756.0
2021-04-26 15:00:00,30.91,30.93,30.9,30.93,12260.0,30.91,30.93,30.9,30.93,12260.0
2021-04-26 15:10:00,30.93,30.93,30.91,30.93,17980.0,30.93,30.93,30.91,30.93,17980.0
2021-04-26 15:20:00,30.92,30.93,30.82,30.82,26196.0,30.92,30.93,30.82,30.82,26196.0
2021-04-26 15:30:00,30.81,30.88,30.8,30.86,38420.0,30.81,30.88,30.8,30.86,38420.0
2021-04-26 15:40:00,30.88,30.88,30.82,30.82,60644.0,30.88,30.88,30.82,30.82,60644.0
2021-04-26 15:50:00,30.83,30.89,30.83,30.86,173592.0,30.83,30.89,30.83,30.86,173592.0
2021-04-27 09:30:00,30.81,30.99,30.8,30.87,73044.0,30.81,30.99,30.8,30.87,73044.0
2021-04-27 09:40:00,30.88,30.96,30.8,30.93,30512.0,30.88,30.96,30.8,30.93,30512.0
2021-04-27 09:50:00,30.92,30.95,30.85,30.88,12544.0,30.92,30.95,30.85,30.88,12544.0
2021-04-27 10:00:00,30.88,30.89,30.78,30.8,30864.0,30.88,30.89,30.78,30.8,30864.0
2021-04-27 10:10:00,30.79,30.8,30.73,30.76,21548.0,30.79,30.8,30.73,30.76,21548.0
2021-04-27 10:20:00,30.75,30.81,30.74,30.81,22316.0,30.75,30.81,30.74,30.81,22316.0
2021-04-27 10:30:00,30.82,30.82,30.74,30.75,23396.0,30.82,30.82,30.74,30.75,23396.0
2021-04-27 10:40:00,30.75,30.85,30.74,30.84,27568.0,30.75,30.85,30.74,30.84,27568.0
2021-04-27 10:50:00,30.84,30.92,30.81,30.88,51444.0,30.84,30.92,30.81,30.88,51444.0
2021-04-27 11:00:00,30.87,30.91,30.85,30.89,30016.0,30.87,30.91,30.85,30.89,30016.0
2021-04-27 11:10:00,30.91,30.93,30.89,30.91,43448.0,30.91,30.93,30.89,30.91,43448.0
2021-04-27 11:20:00,30.9,30.9,30.82,30.87,62208.0,30.9,30.9,30.82,30.87,62208.0
2021-04-27 11:30:00,30.88,30.91,30.88,30.89,17316.0,30.88,30.91,30.88,30.89,17316.0
2021-04-27 11:40:00,30.89,30.91,30.84,30.85,28348.0,30.89,30.91,30.84,30.85,28348.0
2021-04-27 11:50:00,30.84,30.9,30.81,30.89,108680.0,30.84,30.9,30.81,30.89,108680.0
2021-04-27 12:00:00,30.9,31.0,30.9,31.0,20220.0,30.9,31.0,30.9,31.0,20220.0
2021-04-27 12:10:00,31.0,31.01,30.97,31.01,12732.0,31.0,31.01,30.97,31.01,12732.0
2021-04-27 12:20:00,31.0,31.06,30.97,31.06,19132.0,31.0,31.06,30.97,31.06,19132.0
2021-04-27 12:30:00,31.05,31.09,31.05,31.07,24172.0,31.05,31.09,31.05,31.07,24172.0
2021-04-27 12:40:00,31.06,31.07,31.04,31.05,46260.0,31.06,31.07,31.04,31.05,46260.0
2021-04-27 12:50:00,31.05,31.06,31.0,31.01,16596.0,31.05,31.06,31.0,31.01,16596.0
2021-04-27 13:00:00,31.02,31.05,31.01,31.04,7320.0,31.02,31.05,31.01,31.04,7320.0
2021-04-27 13:10:00,31.03,31.08,31.03,31.08,20168.0,31.03,31.08,31.03,31.08,20168.0
2021-04-27 13:20:00,31.07,31.11,31.07,31.1,14280.0,31.07,31.11,31.07,31.1,14280.0
2021-04-27 13:30:00,31.1,31.1,31.07,31.09,12576.0,31.1,31.1,31.07,31.09,12576.0
2021-04-27 13:40:00,31.08,31.1,31.05,31.07,15420.0,31.08,31.1,31.05,31.07,15420.0
2021-04-27 13:50:00,31.08,31.11,31.07,31.09,16716.0,31.08,31.11,31.07,31.09,16716.0
2021-04-27 14:00:00,31.08,31.14,31.03,31.03,107712.0,31.08,31.14,31.03,31.03,107712.0
2021-04-27 14:10:00,31.05,31.06,31.02,31.04,16840.0,31.05,31.06,31.02,31.04,16840.0
2021-04-27 14:20:00,31.04,31.06,31.01,31.03,27292.0,31.04,31.06,31.01,31.03,27292.0
2021-04-27 14:30:00,31.03,31.04,31.02,31.03,15684.0,31.03,31.04,31.02,31.03,15684.0
2021-04-27 14:40:00,31.04,31.07,31.01,31.02,45612.0,31.04,31.07,31.01,31.02,45612.0
2021-04-27 14:50:00,31.0,31.01,30.96,30.97,19292.0,31.0,31.01,30.96,30.97,19292.0
2021-04-27 15:00:00,30.98,30.99,30.96,30.96,15452.0,30.98,30.99,30.96,30.96,15452.0
2021-04-27 15:10:00,30.96,31.0,30.96,31.0,14948.0,30.96,31.0,30.96,31.0,14948.0
2021-04-27 15:20:00,31.0,31.05,31.0,31.05,14328.0,31.0,31.05,31.0,31.05,14328.0
2021-04-27 15:30:00,31.04,31.05,31.02,31.05,22332.0,31.04,31.05,31.02,31.05,22332.0
2021-04-27 15:40:00,31.04,31.05,31.01,31.05,39488.0,31.04,31.05,31.01,31.05,39488.0
2021-04-27 15:50:00,31.05,31.07,30.99,30.99,151304.0,31.05,31.07,30.99,30.99,151304.0
2021-04-28 09:30:00,30.88,30.95,30.68,30.75,66276.0,30.88,30.95,30.68,30.75,66276.0
2021-04-28 09:40:00,30.75,30.86,30.74,30.78,47156.0,30.75,30.86,30.74,30.78,47156.0
2021-04-28 09:50:00,30.78,30.78,30.72,30.75,25412.0,30.78,30.78,30.72,30.75,25412.0
2021-04-28 10:00:00,30.75,30.78,30.67,30.78,52500.0,30.75,30.78,30.67,30.78,52500.0
2021-04-28 10:10:00,30.76,30.86,30.75,30.82,33248.0,30.76,30.86,30.75,30.82,33248.0
2021-04-28 10:20:00,30.82,30.87,30.8,30.8,34888.0,30.82,30.87,30.8,30.8,34888.0
2021-04-28 10:30:00,30.8,30.8,30.7,30.72,47416.0,30.8,30.8,30.7,30.72,47416.0
2021-04-28 10:40:00,30.74,30.8,30.7,30.79,232112.0,30.74,30.8,30.7,30.79,232112.0
2021-04-28 10:50:00,30.8,30.83,30.75,30.79,50376.0,30.8,30.83,30.75,30.79,50376.0
2021-04-28 11:00:00,30.8,30.82,30.77,30.8,54748.0,30.8,30.82,30.77,30.8,54748.0
2021-04-28 11:10:00,30.8,30.81,30.76,30.79,25164.0,30.8,30.81,30.76,30.79,25164.0
2021-04-28 11:20:00,30.81,30.88,30.81,30.88,30000.0,30.81,30.88,30.81,30.88,30000.0
2021-04-28 11:30:00,30.88,30.94,30.88,30.9,9936.0,30.88,30.94,30.88,30.9,9936.0
2021-04-28 11:40:00,30.9,30.9,30.8,30.85,20728.0,30.9,30.9,30.8,30.85,20728.0
2021-04-28 11:50:00,30.84,30.85,30.82,30.85,9320.0,30.84,30.85,30.82,30.85,9320.0
2021-04-28 12:00:00,30.82,30.88,30.82,30.88,10936.0,30.82,30.88,30.82,30.88,10936.0
2021-04-28 12:10:00,30.88,30.88,30.84,30.84,10360.0,30.88,30.88,30.84,30.84,10360.0
2021-04-28 12:20:00,30.85,30.85,30.75,30.79,26428.0,30.85,30.85,30.75,30.79,26428.0
2021-04-28 12:30:00,30.79,30.81,30.78,30.78,15344.0,30.79,30.81,30.78,30.78,15344.0
2021-04-28 12:40:00,30.78,30.78,30.71,30.74,27952.0,30.78,30.78,30.71,30.74,27952.0
2021-04-28 12:50:00,30.74,30.75,30.72,30.72,19684.0,30.74,30.75,30.72,30.72,19684.0
2021-04-28 13:00:00,30.71,30.74,30.68,30.69,20112.0,30.71,30.74,30.68,30.69,20112.0
2021-04-28 13:10:00,30.7,30.79,30.7,30.77,32940.0,30.7,30.79,30.7,30.77,32940.0
2021-04-28 13:20:00,30.78,30.82,30.78,30.8,23104.0,30.78,30.82,30.78,30.8,23104.0
2021-04-28 13:30:00,30.81,30.82,30.8,30.81,9200.0,30.81,30.82,30.8,30.81,9200.0
2021-04-28 13:40:00,30.8,30.81,30.77,30.77,24808.0,30.8,30.81,30.77,30.77,24808.0
2021-04-28 13:50:00,30.77,30.77,30.71,30.71,10776.0,30.77,30.77,30.71,30.71,10776.0
2021-04-28 14:00:00,30.7,30.79,30.69,30.74,23688.0,30.7,30.79,30.69,30.74,23688.0
2021-04-28 14:10:00,30.73,30.79,30.71,30.77,34664.0,30.73,30.79,30.71,30.77,34664.0
2021-04-28 14:20:00,30.78,30.79,30.75,30.75,25820.0,30.78,30.79,30.75,30.75,25820.0
2021-04-28 14:30:00,30.75,30.82,30.71,30.81,92064.0,30.75,30.82,30.71,30.81,92064.0
2021-04-28 14:40:00,30.81,30.94,30.81,30.84,44400.0,30.81,30.94,30.81,30.84,44400.0
2021-04-28 14:50:00,30.84,30.86,30.84,30.84,18196.0,30.84,30.86,30.84,30.84,18196.0
2021-04-28 15:00:00,30.84,30.86,30.83,30.85,18212.0,30.84,30.86,30.83,30.85,18212.0
2021-04-28 15:10:00,30.85,30.86,30.73,30.75,29396.0,30.85,30.86,30.73,30.75,29396.0
2021-04-28 15:20:00,30.75,30.82,30.75,30.81,30812.0,30.75,30.82,30.75,30.81,30812.0
2021-04-28 15:30:00,30.8,30.84,30.78,30.82,40400.0,30.8,30.84,30.78,30.82,40400.0
2021-04-28 15:40:00,30.82,30.83,30.8,30.82,46340.0,30.82,30.83,30.8,30.82,46340.0
2021-04-28 15:50:00,30.82,30.83,30.78,30.83,234132.0,30.82,30.83,30.78,30.83,234132.0
2021-04-29 09:30:00,31.0,31.19,30.87,31.16,60640.0,31.0,31.19,30.87,31.16,60640.0
2021-04-29 09:40:00,31.15,31.25,31.13,31.21,17032.0,31.15,31.25,31.13,31.21,17032.0
2021-04-29 09:50:00,31.22,31.22,31.08,31.08,15504.0,31.22,31.22,31.08,31.08,15504.0
2021-04-29 10:00:00,31.06,31.08,30.98,31.06,14712.0,31.06,31.08,30.98,31.06,14712.0
2021-04-29 10:10:00,31.04,31.09,31.02,31.04,19740.0,31.04,31.09,31.02,31.04,19740.0
2021-04-29 10:20:00,31.04,31.12,31.04,31.11,6972.0,31.04,31.12,31.04,31.11,6972.0
2021-04-29 10:30:00,31.08,31.1,31.0,31.02,28404.0,31.08,31.1,31.0,31.02,28404.0
2021-04-29 10:40:00,31.04,31.15,31.04,31.15,15808.0,31.04,31.15,31.04,31.15,15808.0
2021-04-29 10:50:00,31.14,31.21,31.14,31.19,18208.0,31.14,31.21,31.14,31.19,18208.0
2021-04-29 11:00:00,31.21,31.28,31.18,31.28,15316.0,31.21,31.28,31.18,31.28,15316.0
2021-04-29 11:10:00,31.26,31.32,31.26,31.28,17952.0,31.26,31.32,31.26,31.28,17952.0
2021-04-29 11:20:00,31.31,31.35,31.29,31.31,22128.0,31.31,31.35,31.29,31.31,22128.0
2021-04-29 11:30:00,31.3,31.35,31.3,31.31,22268.0,31.3,31.35,31.3,31.31,22268.0
2021-04-29 11:40:00,31.32,31.32,31.3,31.3,8088.0,31.32,31.32,31.3,31.3,8088.0
2021-04-29 11:50:00,31.28,31.28,31.17,31.18,41344.0,31.28,31.28,31.17,31.18,41344.0
2021-04-29 12:00:00,31.17,31.19,31.08,31.11,27288.0,31.17,31.19,31.08,31.11,27288.0
2021-04-29 12:10:00,31.11,31.16,31.09,31.14,25448.0,31.11,31.16,31.09,31.14,25448.0
2021-04-29 12:20:00,31.15,31.17,31.1,31.15,14512.0,31.15,31.17,31.1,31.15,14512.0
2021-04-29 12:30:00,31.14,31.2,31.11,31.2,23468.0,31.14,31.2,31.11,31.2,23468.0
2021-04-29 12:40:00,31.19,31.21,31.18,31.21,21780.0,31.19,31.21,31.18,31.21,21780.0
2021-04-29 12:50:00,31.22,31.27,31.22,31.27,29784.0,31.22,31.27,31.22,31.27,29784.0
2021-04-29 13:00:00,31.27,31.31,31.25,31.29,28192.0,31.27,31.31,31.25,31.29,28192.0
2021-04-29 13:10:00,31.3,31.33,31.29,31.31,32684.0,31.3,31.33,31.29,31.31,32684.0
2021-04-29 13:20:00,31.31,31.34,31.3,31.34,20980.0,31.31,31.34,31.3,31.34,20980.0
2021-04-29 13:30:00,31.33,31.34,31.31,31.33,38060.0,31.33,31.34,31.31,31.33,38060.0
2021-04-29 13:40:00,31.32,31.39,31.32,31.36,14860.0,31.32,31.39,31.32,31.36,14860.0
2021-04-29 13:50:00,31.36,31.38,31.35,31.36,13144.0,31.36,31.38,31.35,31.36,13144.0
2021-04-29 14:00:00,31.36,31.41,31.36,31.39,18408.0,31.36,31.41,31.36,31.39,18408.0
2021-04-29 14:10:00,31.42,31.43,31.41,31.41,6008.0,31.42,31.43,31.41,31.41,6008.0
2021-04-29 14:20:00,31.42,31.44,31.41,31.43,38132.0,31.42,31.44,31.41,31.43,38132.0
2021-04-29 14:30:00,31.43,31.49,31.42,31.46,29784.0,31.43,31.49,31.42,31.46,29784.0
2021-04-29 14:40:00,31.45,31.53,31.45,31.5,42668.0,31.45,31.53,31.45,31.5,42668.0
2021-04-29 14:50:00,31.49,31.52,31.49,31.52,30832.0,31.49,31.52,31.49,31.52,30832.0
2021-04-29 15:00:00,31.52,31.55,31.43,31.43,61100.0,31.52,31.55,31.43,31.43,61100.0
2021-04-29 15:10:00,31.43,31.44,31.39,31.39,33760.0,31.43,31.44,31.39,31.39,33760.0
2021-04-29 15:20:00,31.41,31.43,31.37,31.37,30832.0,31.41,31.43,31.37,31.37,30832.0
2021-04-29 15:30:00,31.37,31.41,31.37,31.4,51600.0,31.37,31.41,31.37,31.4,51600.0
2021-04-29 15:40:00,31.4,31.46,31.39,31.43,63704.0,31.4,31.46,31.39,31.43,63704.0
2021-04-29 15:50:00,31.43,31.43,31.38,31.42,213448.0,31.43,31.43,31.38,31.42,213448.0
2021-04-30 09:30:00,31.16,31.27,31.1,31.25,34732.0,31.16,31.27,31.1,31.25,34732.0
2021-04-30 09:40:00,31.25,31.33,31.24,31.25,19660.0,31.25,31.33,31.24,31.25,19660.0
2021-04-30 09:50:00,31.25,31.28,31.12,31.12,14908.0,31.25,31.28,31.12,31.12,14908.0
2021-04-30 10:00:00,31.15,31.23,31.15,31.23,13496.0,31.15,31.23,31.15,31.23,13496.0
2021-04-30 10:10:00,31.25,31.28,31.25,31.27,16280.0,31.25,31.28,31.25,31.27,16280.0
2021-04-30 10:20:00,31.28,31.31,31.23,31.31,15600.0,31.28,31.31,31.23,31.31,15600.0
2021-04-30 10:30:00,31.31,31.32,31.13,31.13,29980.0,31.31,31.32,31.13,31.13,29980.0
2021-04-30 10:40:00,31.13,31.15,31.11,31.13,9200.0,31.13,31.15,31.11,31.13,9200.0
2021-04-30 10:50:00,31.13,31.13,31.05,31.07,18564.0,31.13,31.13,31.05,31.07,18564.0
2021-04-30 11:00:00,31.09,31.09,31.06,31.07,18940.0,31.09,31.09,31.06,31.07,18940.0
2021-04-30 11:10:00,31.06,31.13,31.05,31.06,9252.0,31.06,31.13,31.05,31.06,9252.0
2021-04-30 11:20:00,31.05,31.08,31.04,31.07,17296.0,31.05,31.08,31.04,31.07,17296.0
2021-04-30 11:30:00,31.05,31.14,31.05,31.14,17164.0,31.05,31.14,31.05,31.14,17164.0
2021-04-30 11:40:00,31.13,31.14,31.11,31.13,10684.0,31.13,31.14,31.11,31.13,10684.0
2021-04-30 11:50:00,31.13,31.24,31.12,31.24,16408.0,31.13,31.24,31.12,31.24,16408.0
2021-04-30 12:00:00,31.24,31.25,31.2,31.21,24540.0,31.24,31.25,31.2,31.21,24540.0
2021-04-30 12:10:00,31.22,31.22,31.17,31.19,9664.0,31.22,31.22,31.17,31.19,9664.0
2021-04-30 12:20:00,31.19,31.21,31.19,31.21,9076.0,31.19,31.21,31.19,31.21,9076.0
2021-04-30 12:30:00,31.21,31.23,31.17,31.18,42776.0,31.21,31.23,31.17,31.18,42776.0
2021-04-30 12:40:00,31.19,31.21,31.19,31.2,6912.0,31.19,31.21,31.19,31.2,6912.0
2021-04-30 12:50:00,31.19,31.2,31.14,31.17,18052.0,31.19,31.2,31.14,31.17,18052.0
2021-04-30 13:00:00,31.17,31.19,31.15,31.15,14720.0,31.17,31.19,31.15,31.15,14720.0
2021-04-30 13:10:00,31.16,31.19,31.14,31.16,20016.0,31.16,31.19,31.14,31.16,20016.0
2021-04-30 13:20:00,31.16,31.19,31.15,31.16,24960.0,31.16,31.19,31.15,31.16,24960.0
2021-04-30 13:30:00,31.16,31.18,31.11,31.12,40768.0,31.16,31.18,31.11,31.12,40768.0
2021-04-30 13:40:00,31.12,31.14,31.11,31.13,43688.0,31.12,31.14,31.11,31.13,43688.0
2021-04-30 13:50:00,31.12,31.13,31.04,31.06,15772.0,31.12,31.13,31.04,31.06,15772.0
2021-04-30 14:00:00,31.07,31.1,31.05,31.07,18992.0,31.07,31.1,31.05,31.07,18992.0
2021-04-30 14:10:00,31.07,31.1,31.06,31.1,19296.0,31.07,31.1,31.06,31.1,19296.0
2021-04-30 14:20:00,31.1,31.11,31.08,31.11,13200.0,31.1,31.11,31.08,31.11,13200.0
2021-04-30 14:30:00,31.14,31.14,31.09,31.12,12832.0,31.14,31.14,31.09,31.12,12832.0
2021-04-30 14:40:00,31.14,31.16,31.11,31.12,16396.0,31.14,31.16,31.11,31.12,16396.0
2021-04-30 14:50:00,31.11,31.16,31.11,31.15,20828.0,31.11,31.16,31.11,31.15,20828.0
2021-04-30 15:00:00,31.15,31.2,31.15,31.18,26404.0,31.15,31.2,31.15,31.18,26404.0
2021-04-30 15:10:00,31.18,31.2,31.15,31.16,31164.0,31.18,31.2,31.15,31.16,31164.0
2021-04-30 15:20:00,31.17,31.24,31.16,31.21,40596.0,31.17,31.24,31.16,31.21,40596.0
2021-04-30 15:30:00,31.21,31.22,31.2,31.21,42004.0,31.21,31.22,31.2,31.21,42004.0
2021-04-30 15:40:00,31.2,31.26,31.18,31.26,91244.0,31.2,31.26,31.18,31.26,91244.0
2021-04-30 15:50:00,31.25,31.25,31.11,31.16,583236.0,31.25,31.25,31.11,31.16,583236.0
2021-05-03 09:30:00,31.34,31.39,31.23,31.23,53624.0,31.34,31.39,31.23,31.23,53624.0
2021-05-03 09:40:00,31.24,31.27,31.14,31.2,28072.0,31.24,31.27,31.14,31.2,28072.0
2021-05-03 09:50:00,31.2,31.2,31.12,31.12,24432.0,31.2,31.2,31.12,31.12,24432.0
2021-05-03 10:00:00,31.09,31.18,31.08,31.18,29152.0,31.09,31.18,31.08,31.18,29152.0
2021-05-03 10:10:00,31.18,31.28,31.18,31.24,36772.0,31.18,31.28,31.18,31.24,36772.0
2021-05-03 10:20:00,31.26,31.31,31.25,31.27,31364.0,31.26,31.31,31.25,31.27,31364.0
2021-05-03 10:30:00,31.28,31.38,31.26,31.34,33868.0,31.28,31.38,31.26,31.34,33868.0
2021-05-03 10:40:00,31.35,31.35,31.29,31.33,23996.0,31.35,31.35,31.29,31.33,23996.0
2021-05-03 10:50:00,31.3,31.32,31.25,31.3,21848.0,31.3,31.32,31.25,31.3,21848.0
2021-05-03 11:00:00,31.29,31.31,31.25,31.31,17248.0,31.29,31.31,31.25,31.31,17248.0
2021-05-03 11:10:00,31.3,31.31,31.23,31.3,27792.0,31.3,31.31,31.23,31.3,27792.0
2021-05-03 11:20:00,31.3,31.31,31.25,31.25,8048.0,31.3,31.31,31.25,31.25,8048.0
2021-05-03 11:30:00,31.24,31.31,31.24,31.27,29816.0,31.24,31.31,31.24,31.27,29816.0
2021-05-03 11:40:00,31.25,31.28,31.25,31.27,10800.0,31.25,31.28,31.25,31.27,10800.0
2021-05-03 11:50:00,31.25,31.26,31.22,31.26,26664.0,31.25,31.26,31.22,31.26,26664.0
2021-05-03 12:00:00,31.25,31.25,31.2,31.21,16212.0,31.25,31.25,31.2,31.21,16212.0
2021-05-03 12:10:00,31.2,31.25,31.19,31.24,13780.0,31.2,31.25,31.19,31.24,13780.0
2021-05-03 12:20:00,31.24,31.28,31.24,31.28,17812.0,31.24,31.28,31.24,31.28,17812.0
2021-05-03 12:30:00,31.28,31.3,31.27,31.28,18472.0,31.28,31.3,31.27,31.28,18472.0
2021-05-03 12:40:00,31.28,31.33,31.25,31.33,21408.0,31.28,31.33,31.25,31.33,21408.0
2021-05-03 12:50:00,31.33,31.33,31.3,31.31,36776.0,31.33,31.33,31.3,31.31,36776.0
2021-05-03 13:00:00,31.32,31.33,31.27,31.28,21960.0,31.32,31.33,31.27,31.28,21960.0
2021-05-03 13:10:00,31.27,31.31,31.27,31.3,12060.0,31.27,31.31,31.27,31.3,12060.0
2021-05-03 13:20:00,31.3,31.31,31.24,31.24,29912.0,31.3,31.31,31.24,31.24,29912.0
2021-05-03 13:30:00,31.24,31.25,31.2,31.2,35096.0,31.24,31.25,31.2,31.2,35096.0
2021-05-03 13:40:00,31.21,31.25,31.21,31.23,31448.0,31.21,31.25,31.21,31.23,31448.0
2021-05-03 13:50:00,31.23,31.23,31.19,31.2,22604.0,31.23,31.23,31.19,31.2,22604.0
2021-05-03 14:00:00,31.2,31.23,31.2,31.2,42656.0,31.2,31.23,31.2,31.2,42656.0
2021-05-03 14:10:00,31.2,31.21,31.19,31.2,12012.0,31.2,31.21,31.19,31.2,12012.0
2021-05-03 14:20:00,31.19,31.2,31.15,31.19,23232.0,31.19,31.2,31.15,31.19,23232.0
2021-05-03 14:30:00,31.2,31.24,31.19,31.23,18120.0,31.2,31.24,31.19,31.23,18120.0
2021-05-03 14:40:00,31.24,31.29,31.24,31.27,28560.0,31.24,31.29,31.24,31.27,28560.0
2021-05-03 14:50:00,31.26,31.29,31.25,31.26,15776.0,31.26,31.29,31.25,31.26,15776.0
2021-05-03 15:00:00,31.25,31.26,31.22,31.24,21660.0,31.25,31.26,31.22,31.24,21660.0
2021-05-03 15:10:00,31.23,31.23,31.19,31.19,21324.0,31.23,31.23,31.19,31.19,21324.0
2021-05-03 15:20:00,31.19,31.2,31.17,31.18,16092.0,31.19,31.2,31.17,31.18,16092.0
2021-05-03 15:30:00,31.18,31.18,31.14,31.15,39556.0,31.18,31.18,31.14,31.15,39556.0
2021-05-03 15:40:00,31.13,31.15,31.13,31.14,45332.0,31.13,31.15,31.13,31.14,45332.0
2021-05-03 15:50:00,31.13,31.14,31.07,31.13,198900.0,31.13,31.14,31.07,31.13,198900.0
2021-05-04 09:30:00,31.0,31.0,30.84,30.96,56728.0,31.0,31.0,30.84,30.96,56728.0
2021-05-04 09:40:00,30.93,31.01,30.92,30.95,30400.0,30.93,31.01,30.92,30.95,30400.0
2021-05-04 09:50:00,30.94,30.97,30.84,30.85,26000.0,30.94,30.97,30.84,30.85,26000.0
2021-05-04 10:00:00,30.86,30.88,30.77,30.85,30244.0,30.86,30.88,30.77,30.85,30244.0
2021-05-04 10:10:00,30.87,30.94,30.82,30.9,29172.0,30.87,30.94,30.82,30.9,29172.0
2021-05-04 10:20:00,30.87,30.88,30.82,30.84,37628.0,30.87,30.88,30.82,30.84,37628.0
2021-05-04 10:30:00,30.84,30.91,30.81,30.9,35512.0,30.84,30.91,30.81,30.9,35512.0
2021-05-04 10:40:00,30.89,30.89,30.8,30.81,15044.0,30.89,30.89,30.8,30.81,15044.0
2021-05-04 10:50:00,30.81,30.82,30.73,30.74,49100.0,30.81,30.82,30.73,30.74,49100.0
2021-05-04 11:00:00,30.76,30.77,30.7,30.73,42160.0,30.76,30.77,30.7,30.73,42160.0
2021-05-04 11:10:00,30.72,30.72,30.62,30.63,24684.0,30.72,30.72,30.62,30.63,24684.0
2021-05-04 11:20:00,30.63,30.67,30.61,30.66,17812.0,30.63,30.67,30.61,30.66,17812.0
2021-05-04 11:30:00,30.66,30.67,30.63,30.65,18680.0,30.66,30.67,30.63,30.65,18680.0
2021-05-04 11:40:00,30.62,30.64,30.59,30.61,23080.0,30.62,30.64,30.59,30.61,23080.0
2021-05-04 11:50:00,30.59,30.59,30.52,30.57,25184.0,30.59,30.59,30.52,30.57,25184.0
2021-05-04 12:00:00,30.57,30.59,30.53,30.56,26188.0,30.57,30.59,30.53,30.56,26188.0
2021-05-04 12:10:00,30.55,30.56,30.49,30.49,25188.0,30.55,30.56,30.49,30.49,25188.0
2021-05-04 12:20:00,30.5,30.53,30.46,30.46,18792.0,30.5,30.53,30.46,30.46,18792.0
2021-05-04 12:30:00,30.44,30.45,30.42,30.43,23892.0,30.44,30.45,30.42,30.43,23892.0
2021-05-04 12:40:00,30.43,30.52,30.43,30.51,35816.0,30.43,30.52,30.43,30.51,35816.0
2021-05-04 12:50:00,30.5,30.64,30.5,30.59,130340.0,30.5,30.64,30.5,30.59,130340.0
2021-05-04 13:00:00,30.59,30.6,30.56,30.58,20184.0,30.59,30.6,30.56,30.58,20184.0
2021-05-04 13:10:00,30.59,30.59,30.55,30.56,21536.0,30.59,30.59,30.55,30.56,21536.0
2021-05-04 13:20:00,30.55,30.56,30.52,30.54,17976.0,30.55,30.56,30.52,30.54,17976.0
2021-05-04 13:30:00,30.54,30.57,30.52,30.56,26692.0,30.54,30.57,30.52,30.56,26692.0
2021-05-04 13:40:00,30.56,30.59,30.54,30.57,34328.0,30.56,30.59,30.54,30.57,34328.0
2021-05-04 13:50:00,30.57,30.59,30.53,30.58,43352.0,30.57,30.59,30.53,30.58,43352.0
2021-05-04 14:00:00,30.58,30.67,30.57,30.67,114140.0,30.58,30.67,30.57,30.67,114140.0
2021-05-04 14:10:00,30.67,30.72,30.65,30.71,19804.0,30.67,30.72,30.65,30.71,19804.0
2021-05-04 14:20:00,30.7,30.74,30.68,30.7,25220.0,30.7,30.74,30.68,30.7,25220.0
2021-05-04 14:30:00,30.69,30.69,30.64,30.64,16672.0,30.69,30.69,30.64,30.64,16672.0
2021-05-04 14:40:00,30.65,30.72,30.63,30.7,26720.0,30.65,30.72,30.63,30.7,26720.0
2021-05-04 14:50:00,30.69,30.71,30.66,30.7,26884.0,30.69,30.71,30.66,30.7,26884.0
2021-05-04 15:00:00,30.68,30.75,30.67,30.7,47756.0,30.68,30.75,30.67,30.7,47756.0
2021-05-04 15:10:00,30.7,30.75,30.7,30.75,27972.0,30.7,30.75,30.7,30.75,27972.0
2021-05-04 15:20:00,30.75,30.78,30.74,30.78,27668.0,30.75,30.78,30.74,30.78,27668.0
2021-05-04 15:30:00,30.78,30.83,30.76,30.79,38168.0,30.78,30.83,30.76,30.79,38168.0
2021-05-04 15:40:00,30.8,30.8,30.74,30.75,36524.0,30.8,30.8,30.74,30.75,36524.0
2021-05-04 15:50:00,30.76,30.88,30.76,30.88,227964.0,30.76,30.88,30.76,30.88,227964.0
2021-05-05 09:30:00,30.99,31.13,30.95,31.07,53664.0,30.99,31.13,30.95,31.07,53664.0
2021-05-05 09:40:00,31.06,31.08,30.85,30.87,13088.0,31.06,31.08,30.85,30.87,13088.0
2021-05-05 09:50:00,30.88,30.93,30.83,30.85,9132.0,30.88,30.93,30.83,30.85,9132.0
2021-05-05 10:00:00,30.83,30.83,30.66,30.74,23716.0,30.83,30.83,30.66,30.74,23716.0
2021-05-05 10:10:00,30.72,30.75,30.65,30.72,15664.0,30.72,30.75,30.65,30.72,15664.0
2021-05-05 10:20:00,30.73,30.75,30.68,30.74,30404.0,30.73,30.75,30.68,30.74,30404.0
2021-05-05 10:30:00,30.75,30.77,30.71,30.72,34504.0,30.75,30.77,30.71,30.72,34504.0
2021-05-05 10:40:00,30.71,30.76,30.7,30.76,46788.0,30.71,30.76,30.7,30.76,46788.0
2021-05-05 10:50:00,30.77,30.86,30.77,30.85,45928.0,30.77,30.86,30.77,30.85,45928.0
2021-05-05 11:00:00,30.85,30.91,30.8,30.89,53552.0,30.85,30.91,30.8,30.89,53552.0
2021-05-05 11:10:00,30.92,30.93,30.91,30.93,16448.0,30.92,30.93,30.91,30.93,16448.0
2021-05-05 11:20:00,30.94,30.95,30.86,30.86,9284.0,30.94,30.95,30.86,30.86,9284.0
2021-05-05 11:30:00,30.86,30.95,30.86,30.95,18452.0,30.86,30.95,30.86,30.95,18452.0
2021-05-05 11:40:00,30.94,30.95,30.91,30.92,16168.0,30.94,30.95,30.91,30.92,16168.0
2021-05-05 11:50:00,30.91,30.93,30.87,30.87,98772.0,30.91,30.93,30.87,30.87,98772.0
2021-05-05 12:00:00,30.88,30.89,30.75,30.82,80776.0,30.88,30.89,30.75,30.82,80776.0
2021-05-05 12:10:00,30.8,30.82,30.77,30.77,17780.0,30.8,30.82,30.77,30.77,17780.0
2021-05-05 12:20:00,30.78,30.82,30.78,30.8,19852.0,30.78,30.82,30.78,30.8,19852.0
2021-05-05 12:30:00,30.8,30.82,30.76,30.77,9456.0,30.8,30.82,30.76,30.77,9456.0
2021-05-05 12:40:00,30.76,30.77,30.73,30.73,13656.0,30.76,30.77,30.73,30.73,13656.0
2021-05-05 12:50:00,30.73,30.75,30.71,30.71,10848.0,30.73,30.75,30.71,30.71,10848.0
2021-05-05 13:00:00,30.72,30.73,30.7,30.73,9324.0,30.72,30.73,30.7,30.73,9324.0
2021-05-05 13:10:00,30.73,30.77,30.73,30.76,8948.0,30.73,30.77,30.73,30.76,8948.0
2021-05-05 13:20:00,30.78,30.8,30.77,30.79,6840.0,30.78,30.8,30.77,30.79,6840.0
2021-05-05 13:30:00,30.83,30.86,30.82,30.84,7984.0,30.83,30.86,30.82,30.84,7984.0
2021-05-05 13:40:00,30.85,30.88,30.84,30.88,4768.0,30.85,30.88,30.84,30.88,4768.0
2021-05-05 13:50:00,30.89,30.91,30.88,30.9,9096.0,30.89,30.91,30.88,30.9,9096.0
2021-05-05 14:00:00,30.91,30.92,30.84,30.84,26748.0,30.91,30.92,30.84,30.84,26748.0
2021-05-05 14:10:00,30.85,30.92,30.85,30.87,18468.0,30.85,30.92,30.85,30.87,18468.0
2021-05-05 14:20:00,30.87,30.89,30.86,30.88,11796.0,30.87,30.89,30.86,30.88,11796.0
2021-05-05 14:30:00,30.89,30.9,30.86,30.86,5728.0,30.89,30.9,30.86,30.86,5728.0
2021-05-05 14:40:00,30.84,30.84,30.77,30.8,28040.0,30.84,30.84,30.77,30.8,28040.0
2021-05-05 14:50:00,30.8,30.81,30.71,30.72,44028.0,30.8,30.81,30.71,30.72,44028.0
2021-05-05 15:00:00,30.72,30.74,30.69,30.71,29472.0,30.72,30.74,30.69,30.71,29472.0
2021-05-05 15:10:00,30.71,30.75,30.66,30.66,35176.0,30.71,30.75,30.66,30.66,35176.0
2021-05-05 15:20:00,30.66,30.69,30.61,30.67,66856.0,30.66,30.69,30.61,30.67,66856.0
2021-05-05 15:30:00,30.66,30.68,30.64,30.67,31232.0,30.66,30.68,30.64,30.67,31232.0
2021-05-05 15:40:00,30.66,30.7,30.64,30.64,60624.0,30.66,30.7,30.64,30.64,60624.0
2021-05-05 15:50:00,30.64,30.68,30.61,30.67,159348.0,30.64,30.68,30.61,30.67,159348.0
2021-05-06 09:30:00,30.76,30.76,30.59,30.63,39556.0,30.76,30.76,30.59,30.63,39556.0
2021-05-06 09:40:00,30.63,30.63,30.52,30.53,24592.0,30.63,30.63,30.52,30.53,24592.0
2021-05-06 09:50:00,30.53,30.6,30.49,30.49,15604.0,30.53,30.6,30.49,30.49,15604.0
2021-05-06 10:00:00,30.46,30.46,30.28,30.28,16248.0,30.46,30.46,30.28,30.28,16248.0
2021-05-06 10:10:00,30.28,30.33,30.25,30.25,15600.0,30.28,30.33,30.25,30.25,15600.0
2021-05-06 10:20:00,30.26,30.26,30.18,30.24,16836.0,30.26,30.26,30.18,30.24,16836.0
2021-05-06 10:30:00,30.25,30.35,30.22,30.35,26532.0,30.25,30.35,30.22,30.35,26532.0
2021-05-06 10:40:00,30.35,30.39,30.3,30.3,31224.0,30.35,30.39,30.3,30.3,31224.0
2021-05-06 10:50:00,30.3,30.38,30.3,30.33,16868.0,30.3,30.38,30.3,30.33,16868.0
2021-05-06 11:00:00,30.34,30.34,30.29,30.31,70584.0,30.34,30.34,30.29,30.31,70584.0
2021-05-06 11:10:00,30.3,30.35,30.29,30.34,19328.0,30.3,30.35,30.29,30.34,19328.0
2021-05-06 11:20:00,30.32,30.46,30.31,30.45,16152.0,30.32,30.46,30.31,30.45,16152.0
2021-05-06 11:30:00,30.46,30.53,30.44,30.53,13528.0,30.46,30.53,30.44,30.53,13528.0
2021-05-06 11:40:00,30.52,30.56,30.51,30.52,16384.0,30.52,30.56,30.51,30.52,16384.0
2021-05-06 11:50:00,30.52,30.53,30.43,30.43,33860.0,30.52,30.53,30.43,30.43,33860.0
2021-05-06 12:00:00,30.45,30.47,30.42,30.43,22448.0,30.45,30.47,30.42,30.43,22448.0
2021-05-06 12:10:00,30.44,30.45,30.4,30.42,26612.0,30.44,30.45,30.4,30.42,26612.0
2021-05-06 12:20:00,30.42,30.43,30.39,30.42,25600.0,30.42,30.43,30.39,30.42,25600.0
2021-05-06 12:30:00,30.41,30.45,30.37,30.39,16032.0,30.41,30.45,30.37,30.39,16032.0
2021-05-06 12:40:00,30.41,30.43,30.4,30.41,16940.0,30.41,30.43,30.4,30.41,16940.0
2021-05-06 12:50:00,30.42,30.44,30.38,30.38,7296.0,30.42,30.44,30.38,30.38,7296.0
2021-05-06 13:00:00,30.4,30.4,30.36,30.37,12312.0,30.4,30.4,30.36,30.37,12312.0
2021-05-06 13:10:00,30.36,30.36,30.3,30.3,14000.0,30.36,30.36,30.3,30.3,14000.0
2021-05-06 13:20:00,30.31,30.36,30.31,30.35,14092.0,30.31,30.36,30.31,30.35,14092.0
2021-05-06 13:30:00,30.35,30.36,30.33,30.34,19516.0,30.35,30.36,30.33,30.34,19516.0
2021-05-06 13:40:00,30.36,30.37,30.31,30.35,49712.0,30.36,30.37,30.31,30.35,49712.0
2021-05-06 13:50:00,30.33,30.34,30.32,30.33,18268.0,30.33,30.34,30.32,30.33,18268.0
2021-05-06 14:00:00,30.34,30.39,30.33,30.38,22120.0,30.34,30.39,30.33,30.38,22120.0
2021-05-06 14:10:00,30.4,30.45,30.37,30.41,22528.0,30.4,30.45,30.37,30.41,22528.0
2021-05-06 14:20:00,30.4,30.46,30.38,30.42,26508.0,30.4,30.46,30.38,30.42,26508.0
2021-05-06 14:30:00,30.41,30.42,30.38,30.38,14440.0,30.41,30.42,30.38,30.38,14440.0
2021-05-06 14:40:00,30.38,30.41,30.34,30.36,13644.0,30.38,30.41,30.34,30.36,13644.0
2021-05-06 14:50:00,30.36,30.42,30.36,30.39,15824.0,30.36,30.42,30.36,30.39,15824.0
2021-05-06 15:00:00,30.4,30.43,30.39,30.43,17672.0,30.4,30.43,30.39,30.43,17672.0
2021-05-06 15:10:00,30.42,30.49,30.42,30.46,22580.0,30.42,30.49,30.42,30.46,22580.0
2021-05-06 15:20:00,30.44,30.54,30.44,30.53,19568.0,30.44,30.54,30.44,30.53,19568.0
2021-05-06 15:30:00,30.53,30.58,30.52,30.57,42376.0,30.53,30.58,30.52,30.57,42376.0
2021-05-06 15:40:00,30.58,30.59,30.56,30.58,45408.0,30.58,30.59,30.56,30.58,45408.0
2021-05-06 15:50:00,30.59,30.66,30.58,30.62,145736.0,30.59,30.66,30.58,30.62,145736.0
2021-05-07 09:30:00,30.7,30.94,30.62,30.85,43928.0,30.7,30.94,30.62,30.85,43928.0
2021-05-07 09:40:00,30.88,31.1,30.86,31.1,45180.0,30.88,31.1,30.86,31.1,45180.0
2021-05-07 09:50:00,31.12,31.13,30.94,30.99,32300.0,31.12,31.13,30.94,30.99,32300.0
2021-05-07 10:00:00,30.98,31.19,30.98,31.19,36688.0,30.98,31.19,30.98,31.19,36688.0
2021-05-07 10:10:00,31.2,31.25,31.17,31.22,37860.0,31.2,31.25,31.17,31.22,37860.0
2021-05-07 10:20:00,31.24,31.27,31.16,31.2,39228.0,31.24,31.27,31.16,31.2,39228.0
2021-05-07 10:30:00,31.19,31.21,31.11,31.11,15720.0,31.19,31.21,31.11,31.11,15720.0
2021-05-07 10:40:00,31.11,31.14,31.07,31.07,17380.0,31.11,31.14,31.07,31.07,17380.0
2021-05-07 10:50:00,31.07,31.1,31.04,31.1,22124.0,31.07,31.1,31.04,31.1,22124.0
2021-05-07 11:00:00,31.1,31.11,31.07,31.08,10060.0,31.1,31.11,31.07,31.08,10060.0
2021-05-07 11:10:00,31.07,31.13,31.07,31.11,18400.0,31.07,31.13,31.07,31.11,18400.0
2021-05-07 11:20:00,31.11,31.15,31.1,31.12,27732.0,31.11,31.15,31.1,31.12,27732.0
2021-05-07 11:30:00,31.12,31.13,31.1,31.12,16636.0,31.12,31.13,31.1,31.12,16636.0
2021-05-07 11:40:00,31.11,31.13,31.09,31.1,8000.0,31.11,31.13,31.09,31.1,8000.0
2021-05-07 11:50:00,31.11,31.11,31.09,31.11,9608.0,31.11,31.11,31.09,31.11,9608.0
2021-05-07 12:00:00,31.11,31.13,31.08,31.12,13868.0,31.11,31.13,31.08,31.12,13868.0
2021-05-07 12:10:00,31.11,31.11,31.08,31.08,7600.0,31.11,31.11,31.08,31.08,7600.0
2021-05-07 12:20:00,31.08,31.16,31.08,31.13,96776.0,31.08,31.16,31.08,31.13,96776.0
2021-05-07 12:30:00,31.13,31.2,31.13,31.18,90800.0,31.13,31.2,31.13,31.18,90800.0
2021-05-07 12:40:00,31.17,31.17,31.15,31.16,25416.0,31.17,31.17,31.15,31.16,25416.0
2021-05-07 12:50:00,31.16,31.18,31.14,31.18,10400.0,31.16,31.18,31.14,31.18,10400.0
2021-05-07 13:00:00,31.18,31.21,31.16,31.17,42952.0,31.18,31.21,31.16,31.17,42952.0
2021-05-07 13:10:00,31.18,31.18,31.12,31.12,17028.0,31.18,31.18,31.12,31.12,17028.0
2021-05-07 13:20:00,31.12,31.14,31.09,31.09,19112.0,31.12,31.14,31.09,31.09,19112.0
2021-05-07 13:30:00,31.09,31.13,31.09,31.12,13500.0,31.09,31.13,31.09,31.12,13500.0
2021-05-07 13:40:00,31.12,31.16,31.11,31.15,16468.0,31.12,31.16,31.11,31.15,16468.0
2021-05-07 13:50:00,31.15,31.18,31.13,31.17,24436.0,31.15,31.18,31.13,31.17,24436.0
2021-05-07 14:00:00,31.16,31.22,31.14,31.2,23520.0,31.16,31.22,31.14,31.2,23520.0
2021-05-07 14:10:00,31.2,31.2,31.18,31.2,18800.0,31.2,31.2,31.18,31.2,18800.0
2021-05-07 14:20:00,31.19,31.19,31.15,31.18,19384.0,31.19,31.19,31.15,31.18,19384.0
2021-05-07 14:30:00,31.18,31.18,31.14,31.15,17740.0,31.18,31.18,31.14,31.15,17740.0
2021-05-07 14:40:00,31.13,31.15,31.11,31.13,15572.0,31.13,31.15,31.11,31.13,15572.0
2021-05-07 14:50:00,31.13,31.18,31.13,31.13,16404.0,31.13,31.18,31.13,31.13,16404.0
2021-05-07 15:00:00,31.13,31.2,31.13,31.17,27076.0,31.13,31.2,31.13,31.17,27076.0
2021-05-07 15:10:00,31.17,31.18,31.15,31.18,21848.0,31.17,31.18,31.15,31.18,21848.0
2021-05-07 15:20:00,31.18,31.19,31.16,31.18,32900.0,31.18,31.19,31.16,31.18,32900.0
2021-05-07 15:30:00,31.19,31.24,31.18,31.24,49008.0,31.19,31.24,31.18,31.24,49008.0
2021-05-07 15:40:00,31.24,31.25,31.17,31.24,48288.0,31.24,31.25,31.17,31.24,48288.0
2021-05-07 15:50:00,31.22,31.22,31.14,31.14,193272.0,31.22,31.22,31.14,31.14,193272.0
2021-05-10 09:30:00,31.0,31.15,30.42,30.94,64940.0,31.0,31.15,30.42,30.94,64940.0
2021-05-10 09:40:00,30.89,31.02,30.86,31.0,47352.0,30.89,31.02,30.86,31.0,47352.0
2021-05-10 09:50:00,30.99,31.1,30.93,31.1,23476.0,30.99,31.1,30.93,31.1,23476.0
2021-05-10 10:00:00,31.04,31.05,31.0,31.0,15132.0,31.04,31.05,31.0,31.0,15132.0
2021-05-10 10:10:00,31.0,31.13,30.98,31.07,32756.0,31.0,31.13,30.98,31.07,32756.0
2021-05-10 10:20:00,31.06,31.09,31.06,31.08,16276.0,31.06,31.09,31.06,31.08,16276.0
2021-05-10 10:30:00,31.07,31.1,31.04,31.09,10448.0,31.07,31.1,31.04,31.09,10448.0
2021-05-10 10:40:00,31.09,31.09,30.99,31.0,16096.0,31.09,31.09,30.99,31.0,16096.0
2021-05-10 10:50:00,31.0,31.07,31.0,31.06,7684.0,31.0,31.07,31.0,31.06,7684.0
2021-05-10 11:00:00,31.06,31.08,31.02,31.06,16108.0,31.06,31.08,31.02,31.06,16108.0
2021-05-10 11:10:00,31.06,31.08,30.99,31.06,19740.0,31.06,31.08,30.99,31.06,19740.0
2021-05-10 11:20:00,31.07,31.11,31.05,31.08,14032.0,31.07,31.11,31.05,31.08,14032.0
2021-05-10 11:30:00,31.08,31.11,31.06,31.1,31892.0,31.08,31.11,31.06,31.1,31892.0
2021-05-10 11:40:00,31.09,31.17,31.09,31.15,29624.0,31.09,31.17,31.09,31.15,29624.0
2021-05-10 11:50:00,31.12,31.12,31.09,31.1,10380.0,31.12,31.12,31.09,31.1,10380.0
2021-05-10 12:00:00,31.1,31.17,31.1,31.13,11172.0,31.1,31.17,31.1,31.13,11172.0
2021-05-10 12:10:00,31.13,31.18,31.13,31.16,16708.0,31.13,31.18,31.13,31.16,16708.0
2021-05-10 12:20:00,31.16,31.21,31.16,31.17,18824.0,31.16,31.21,31.16,31.17,18824.0
2021-05-10 12:30:00,31.17,31.27,31.17,31.25,29436.0,31.17,31.27,31.17,31.25,29436.0
2021-05-10 12:40:00,31.26,31.27,31.22,31.25,37736.0,31.26,31.27,31.22,31.25,37736.0
2021-05-10 12:50:00,31.25,31.29,31.2,31.21,20008.0,31.25,31.29,31.2,31.21,20008.0
2021-05-10 13:00:00,31.21,31.23,31.21,31.22,25600.0,31.21,31.23,31.21,31.22,25600.0
2021-05-10 13:10:00,31.21,31.27,31.19,31.25,21548.0,31.21,31.27,31.19,31.25,21548.0
2021-05-10 13:20:00,31.26,31.26,31.22,31.22,10012.0,31.26,31.26,31.22,31.22,10012.0
2021-05-10 13:30:00,31.22,31.27,31.21,31.25,35820.0,31.22,31.27,31.21,31.25,35820.0
2021-05-10 13:40:00,31.25,31.31,31.24,31.29,44980.0,31.25,31.31,31.24,31.29,44980.0
2021-05-10 13:50:00,31.29,31.3,31.22,31.23,39132.0,31.29,31.3,31.22,31.23,39132.0
2021-05-10 14:00:00,31.23,31.25,31.21,31.23,39936.0,31.23,31.25,31.21,31.23,39936.0
2021-05-10 14:10:00,31.22,31.24,31.08,31.12,78940.0,31.22,31.24,31.08,31.12,78940.0
2021-05-10 14:20:00,31.14,31.14,31.07,31.07,14008.0,31.14,31.14,31.07,31.07,14008.0
2021-05-10 14:30:00,31.06,31.07,31.03,31.03,19384.0,31.06,31.07,31.03,31.03,19384.0
2021-05-10 14:40:00,31.01,31.02,30.94,30.94,23240.0,31.01,31.02,30.94,30.94,23240.0
2021-05-10 14:50:00,30.93,30.93,30.88,30.92,28720.0,30.93,30.93,30.88,30.92,28720.0
2021-05-10 15:00:00,30.91,30.92,30.87,30.89,27668.0,30.91,30.92,30.87,30.89,27668.0
2021-05-10 15:10:00,30.9,30.93,30.86,30.87,31544.0,30.9,30.93,30.86,30.87,31544.0
2021-05-10 15:20:00,30.86,30.9,30.84,30.87,38252.0,30.86,30.9,30.84,30.87,38252.0
2021-05-10 15:30:00,30.86,30.9,30.84,30.86,76204.0,30.86,30.9,30.84,30.86,76204.0
2021-05-10 15:40:00,30.86,30.87,30.77,30.8,92760.0,30.86,30.87,30.77,30.8,92760.0
2021-05-10 15:50:00,30.81,30.83,30.76,30.78,247068.0,30.81,30.83,30.76,30.78,247068.0
2021-05-11 09:30:00,30.82,30.9,30.46,30.69,120500.0,30.82,30.9,30.46,30.69,120500.0
2021-05-11 09:40:00,30.68,30.76,30.64,30.75,37240.0,30.68,30.76,30.64,30.75,37240.0
2021-05-11 09:50:00,30.75,30.8,30.62,30.67,74144.0,30.75,30.8,30.62,30.67,74144.0
2021-05-11 10:00:00,30.66,30.85,30.65,30.65,51896.0,30.66,30.85,30.65,30.65,51896.0
2021-05-11 10:10:00,30.66,30.66,30.48,30.53,17564.0,30.66,30.66,30.48,30.53,17564.0
2021-05-11 10:20:00,30.55,30.58,30.31,30.31,25532.0,30.55,30.58,30.31,30.31,25532.0
2021-05-11 10:30:00,30.32,30.32,30.21,30.24,41412.0,30.32,30.32,30.21,30.24,41412.0
2021-05-11 10:40:00,30.25,30.35,30.22,30.33,34428.0,30.25,30.35,30.22,30.33,34428.0
2021-05-11 10:50:00,30.33,30.41,30.32,30.36,28040.0,30.33,30.41,30.32,30.36,28040.0
2021-05-11 11:00:00,30.35,30.35,30.22,30.25,38640.0,30.35,30.35,30.22,30.25,38640.0
2021-05-11 11:10:00,30.23,30.44,30.18,30.44,38760.0,30.23,30.44,30.18,30.44,38760.0
2021-05-11 11:20:00,30.44,30.53,30.44,30.53,22560.0,30.44,30.53,30.44,30.53,22560.0
2021-05-11 11:30:00,30.52,30.53,30.48,30.48,18800.0,30.52,30.53,30.48,30.48,18800.0
2021-05-11 11:40:00,30.47,30.47,30.38,30.43,22252.0,30.47,30.47,30.38,30.43,22252.0
2021-05-11 11:50:00,30.42,30.47,30.38,30.39,22872.0,30.42,30.47,30.38,30.39,22872.0
2021-05-11 12:00:00,30.38,30.41,30.34,30.34,31212.0,30.38,30.41,30.34,30.34,31212.0
2021-05-11 12:10:00,30.34,30.42,30.33,30.4,17732.0,30.34,30.42,30.33,30.4,17732.0
2021-05-11 12:20:00,30.39,30.4,30.33,30.33,19292.0,30.39,30.4,30.33,30.33,19292.0
2021-05-11 12:30:00,30.33,30.33,30.3,30.33,12204.0,30.33,30.33,30.3,30.33,12204.0
2021-05-11 12:40:00,30.35,30.36,30.24,30.25,14528.0,30.35,30.36,30.24,30.25,14528.0
2021-05-11 12:50:00,30.25,30.25,30.15,30.19,19620.0,30.25,30.25,30.15,30.19,19620.0
2021-05-11 13:00:00,30.2,30.31,30.19,30.3,13872.0,30.2,30.31,30.19,30.3,13872.0
2021-05-11 13:10:00,30.33,30.34,30.27,30.3,18216.0,30.33,30.34,30.27,30.3,18216.0
2021-05-11 13:20:00,30.3,30.38,30.29,30.36,20968.0,30.3,30.38,30.29,30.36,20968.0
2021-05-11 13:30:00,30.36,30.38,30.34,30.36,12496.0,30.36,30.38,30.34,30.36,12496.0
2021-05-11 13:40:00,30.38,30.42,30.36,30.4,24596.0,30.38,30.42,30.36,30.4,24596.0
2021-05-11 13:50:00,30.4,30.4,30.3,30.34,15136.0,30.4,30.4,30.3,30.34,15136.0
2021-05-11 14:00:00,30.33,30.37,30.3,30.3,15924.0,30.33,30.37,30.3,30.3,15924.0
2021-05-11 14:10:00,30.3,30.3,30.2,30.23,16208.0,30.3,30.3,30.2,30.23,16208.0
2021-05-11 14:20:00,30.22,30.36,30.2,30.34,23072.0,30.22,30.36,30.2,30.34,23072.0
2021-05-11 14:30:00,30.33,30.33,30.19,30.19,27228.0,30.33,30.33,30.19,30.19,27228.0
2021-05-11 14:40:00,30.19,30.25,30.17,30.23,36476.0,30.19,30.25,30.17,30.23,36476.0
2021-05-11 14:50:00,30.24,30.27,30.19,30.22,33988.0,30.24,30.27,30.19,30.22,33988.0
2021-05-11 15:00:00,30.21,30.27,30.2,30.24,25404.0,30.21,30.27,30.2,30.24,25404.0
2021-05-11 15:10:00,30.25,30.33,30.24,30.33,31292.0,30.25,30.33,30.24,30.33,31292.0
2021-05-11 15:20:00,30.33,30.38,30.33,30.36,42220.0,30.33,30.38,30.33,30.36,42220.0
2021-05-11 15:30:00,30.35,30.36,30.21,30.23,63652.0,30.35,30.36,30.21,30.23,63652.0
2021-05-11 15:40:00,30.24,30.31,30.23,30.29,66284.0,30.24,30.31,30.23,30.29,66284.0
2021-05-11 15:50:00,30.3,30.32,30.25,30.28,213056.0,30.3,30.32,30.25,30.28,213056.0
2021-05-12 09:30:00,29.99,30.02,29.71,29.9,73588.0,29.99,30.02,29.71,29.9,73588.0
2021-05-12 09:40:00,29.89,29.95,29.81,29.93,27832.0,29.89,29.95,29.81,29.93,27832.0
2021-05-12 09:50:00,29.9,29.94,29.8,29.86,38364.0,29.9,29.94,29.8,29.86,38364.0
2021-05-12 10:00:00,29.85,29.98,29.85,29.98,40276.0,29.85,29.98,29.85,29.98,40276.0
2021-05-12 10:10:00,29.98,29.98,29.89,29.94,25132.0,29.98,29.98,29.89,29.94,25132.0
2021-05-12 10:20:00,29.98,30.03,29.92,29.92,41492.0,29.98,30.03,29.92,29.92,41492.0
2021-05-12 10:30:00,29.91,29.92,29.83,29.85,26068.0,29.91,29.92,29.83,29.85,26068.0
2021-05-12 10:40:00,29.84,29.87,29.75,29.83,28980.0,29.84,29.87,29.75,29.83,28980.0
2021-05-12 10:50:00,29.81,29.92,29.81,29.9,65104.0,29.81,29.92,29.81,29.9,65104.0
2021-05-12 11:00:00,29.89,29.94,29.89,29.93,34604.0,29.89,29.94,29.89,29.93,34604.0
2021-05-12 11:10:00,29.94,29.98,29.9,29.9,24500.0,29.94,29.98,29.9,29.9,24500.0
2021-05-12 11:20:00,29.9,29.91,29.85,29.91,40520.0,29.9,29.91,29.85,29.91,40520.0
2021-05-12 11:30:00,29.9,29.92,29.86,29.9,118648.0,29.9,29.92,29.86,29.9,118648.0
2021-05-12 11:40:00,29.89,29.95,29.89,29.91,30420.0,29.89,29.95,29.89,29.91,30420.0
2021-05-12 11:50:00,29.9,29.9,29.72,29.75,55012.0,29.9,29.9,29.72,29.75,55012.0
2021-05-12 12:00:00,29.77,29.84,29.73,29.77,34276.0,29.77,29.84,29.73,29.77,34276.0
2021-05-12 12:10:00,29.77,29.78,29.7,29.75,20564.0,29.77,29.78,29.7,29.75,20564.0
2021-05-12 12:20:00,29.75,29.79,29.74,29.76,42444.0,29.75,29.79,29.74,29.76,42444.0
2021-05-12 12:30:00,29.75,29.79,29.68,29.68,51108.0,29.75,29.79,29.68,29.68,51108.0
2021-05-12 12:40:00,29.68,29.73,29.66,29.73,17952.0,29.68,29.73,29.66,29.73,17952.0
2021-05-12 12:50:00,29.73,29.75,29.69,29.74,18520.0,29.73,29.75,29.69,29.74,18520.0
2021-05-12 13:00:00,29.73,29.81,29.72,29.75,54868.0,29.73,29.81,29.72,29.75,54868.0
2021-05-12 13:10:00,29.75,29.76,29.68,29.7,92760.0,29.75,29.76,29.68,29.7,92760.0
2021-05-12 13:20:00,29.69,29.71,29.66,29.67,11204.0,29.69,29.71,29.66,29.67,11204.0
2021-05-12 13:30:00,29.68,29.7,29.65,29.68,13892.0,29.68,29.7,29.65,29.68,13892.0
2021-05-12 13:40:00,29.67,29.71,29.66,29.66,15204.0,29.67,29.71,29.66,29.66,15204.0
2021-05-12 13:50:00,29.67,29.74,29.65,29.71,21664.0,29.67,29.74,29.65,29.71,21664.0
2021-05-12 14:00:00,29.71,29.75,29.68,29.68,30920.0,29.71,29.75,29.68,29.68,30920.0
2021-05-12 14:10:00,29.67,29.67,29.6,29.63,19628.0,29.67,29.67,29.6,29.63,19628.0
2021-05-12 14:20:00,29.65,29.67,29.62,29.64,31668.0,29.65,29.67,29.62,29.64,31668.0
2021-05-12 14:30:00,29.62,29.7,29.55,29.68,69968.0,29.62,29.7,29.55,29.68,69968.0
2021-05-12 14:40:00,29.68,29.72,29.66,29.7,19324.0,29.68,29.72,29.66,29.7,19324.0
2021-05-12 14:50:00,29.71,29.75,29.68,29.68,32328.0,29.71,29.75,29.68,29.68,32328.0
2021-05-12 15:00:00,29.67,29.68,29.58,29.59,74752.0,29.67,29.68,29.58,29.59,74752.0
2021-05-12 15:10:00,29.58,29.58,29.52,29.53,30172.0,29.58,29.58,29.52,29.53,30172.0
2021-05-12 15:20:00,29.52,29.54,29.4,29.47,97872.0,29.52,29.54,29.4,29.47,97872.0
2021-05-12 15:30:00,29.47,29.52,29.45,29.46,75736.0,29.47,29.52,29.45,29.46,75736.0
2021-05-12 15:40:00,29.46,29.53,29.46,29.48,86660.0,29.46,29.53,29.46,29.48,86660.0
2021-05-12 15:50:00,29.47,29.55,29.43,29.53,363960.0,29.47,29.55,29.43,29.53,363960.0
2021-05-13 09:30:00,29.82,29.99,29.75,29.79,64820.0,29.82,29.99,29.75,29.79,64820.0
2021-05-13 09:40:00,29.8,29.86,29.8,29.83,38104.0,29.8,29.86,29.8,29.83,38104.0
2021-05-13 09:50:00,29.84,30.0,29.84,29.97,27592.0,29.84,30.0,29.84,29.97,27592.0
2021-05-13 10:00:00,29.99,30.07,29.97,29.97,25592.0,29.99,30.07,29.97,29.97,25592.0
2021-05-13 10:10:00,29.96,30.08,29.96,30.03,27020.0,29.96,30.08,29.96,30.03,27020.0
2021-05-13 10:20:00,30.03,30.08,29.99,30.02,25080.0,30.03,30.08,29.99,30.02,25080.0
2021-05-13 10:30:00,30.04,30.06,30.0,30.02,23276.0,30.04,30.06,30.0,30.02,23276.0
2021-05-13 10:40:00,30.03,30.08,29.97,30.06,26940.0,30.03,30.08,29.97,30.06,26940.0
2021-05-13 10:50:00,30.06,30.14,30.04,30.13,24380.0,30.06,30.14,30.04,30.13,24380.0
2021-05-13 11:00:00,30.13,30.13,29.99,29.99,30620.0,30.13,30.13,29.99,29.99,30620.0
2021-05-13 11:10:00,29.97,29.99,29.94,29.97,19736.0,29.97,29.99,29.94,29.97,19736.0
2021-05-13 11:20:00,29.97,29.99,29.88,29.89,18472.0,29.97,29.99,29.88,29.89,18472.0
2021-05-13 11:30:00,29.89,29.94,29.87,29.93,47376.0,29.89,29.94,29.87,29.93,47376.0
2021-05-13 11:40:00,29.93,29.93,29.84,29.88,29996.0,29.93,29.93,29.84,29.88,29996.0
2021-05-13 11:50:00,29.9,29.9,29.8,29.82,19400.0,29.9,29.9,29.8,29.82,19400.0
2021-05-13 12:00:00,29.84,29.91,29.83,29.91,32080.0,29.84,29.91,29.83,29.91,32080.0
2021-05-13 12:10:00,29.91,29.92,29.88,29.88,63968.0,29.91,29.92,29.88,29.88,63968.0
2021-05-13 12:20:00,29.88,29.91,29.85,29.89,32208.0,29.88,29.91,29.85,29.89,32208.0
2021-05-13 12:30:00,29.89,29.97,29.89,29.95,41872.0,29.89,29.97,29.89,29.95,41872.0
2021-05-13 12:40:00,29.93,30.0,29.9,30.0,18736.0,29.93,30.0,29.9,30.0,18736.0
2021-05-13 12:50:00,29.99,29.99,29.87,29.89,16868.0,29.99,29.99,29.87,29.89,16868.0
2021-05-13 13:00:00,29.88,29.91,29.85,29.91,15308.0,29.88,29.91,29.85,29.91,15308.0
2021-05-13 13:10:00,29.91,29.95,29.87,29.87,15908.0,29.91,29.95,29.87,29.87,15908.0
2021-05-13 13:20:00,29.87,29.87,29.82,29.85,13840.0,29.87,29.87,29.82,29.85,13840.0
2021-05-13 13:30:00,29.85,29.86,29.76,29.82,14936.0,29.85,29.86,29.76,29.82,14936.0
2021-05-13 13:40:00,29.81,29.85,29.78,29.78,29980.0,29.81,29.85,29.78,29.78,29980.0
2021-05-13 13:50:00,29.79,29.86,29.79,29.86,13480.0,29.79,29.86,29.79,29.86,13480.0
2021-05-13 14:00:00,29.87,30.05,29.87,30.05,33788.0,29.87,30.05,29.87,30.05,33788.0
2021-05-13 14:10:00,30.06,30.12,30.05,30.07,34312.0,30.06,30.12,30.05,30.07,34312.0
2021-05-13 14:20:00,30.07,30.13,30.06,30.13,18140.0,30.07,30.13,30.06,30.13,18140.0
2021-05-13 14:30:00,30.13,30.18,30.12,30.16,26068.0,30.13,30.18,30.12,30.16,26068.0
2021-05-13 14:40:00,30.15,30.17,30.13,30.16,19972.0,30.15,30.17,30.13,30.16,19972.0
2021-05-13 14:50:00,30.17,30.17,30.09,30.09,26972.0,30.17,30.17,30.09,30.09,26972.0
2021-05-13 15:00:00,30.09,30.16,30.09,30.13,38892.0,30.09,30.16,30.09,30.13,38892.0
2021-05-13 15:10:00,30.14,30.14,30.08,30.08,25548.0,30.14,30.14,30.08,30.08,25548.0
2021-05-13 15:20:00,30.09,30.11,30.05,30.08,43896.0,30.09,30.11,30.05,30.08,43896.0
2021-05-13 15:30:00,30.09,30.21,30.09,30.2,323672.0,30.09,30.21,30.09,30.2,323672.0
2021-05-13 15:40:00,30.19,30.28,30.19,30.25,86340.0,30.19,30.28,30.19,30.25,86340.0
2021-05-13 15:50:00,30.22,30.23,30.11,30.11,215444.0,30.22,30.23,30.11,30.11,215444.0
2021-05-14 09:30:00,30.24,30.31,30.19,30.27,72000.0,30.24,30.31,30.19,30.27,72000.0
2021-05-14 09:40:00,30.31,30.44,30.29,30.41,18492.0,30.31,30.44,30.29,30.41,18492.0
2021-05-14 09:50:00,30.38,30.58,30.38,30.58,62860.0,30.38,30.58,30.38,30.58,62860.0
2021-05-14 10:00:00,30.59,30.61,30.4,30.41,47308.0,30.59,30.61,30.4,30.41,47308.0
2021-05-14 10:10:00,30.42,30.5,30.41,30.43,40516.0,30.42,30.5,30.41,30.43,40516.0
2021-05-14 10:20:00,30.44,30.55,30.43,30.48,28052.0,30.44,30.55,30.43,30.48,28052.0
2021-05-14 10:30:00,30.49,30.5,30.46,30.5,22104.0,30.49,30.5,30.46,30.5,22104.0
2021-05-14 10:40:00,30.5,30.65,30.5,30.64,21160.0,30.5,30.65,30.5,30.64,21160.0
2021-05-14 10:50:00,30.66,30.71,30.63,30.7,29744.0,30.66,30.71,30.63,30.7,29744.0
2021-05-14 11:00:00,30.71,30.74,30.69,30.72,21004.0,30.71,30.74,30.69,30.72,21004.0
2021-05-14 11:10:00,30.72,30.78,30.7,30.76,22268.0,30.72,30.78,30.7,30.76,22268.0
2021-05-14 11:20:00,30.78,30.79,30.72,30.76,27220.0,30.78,30.79,30.72,30.76,27220.0
2021-05-14 11:30:00,30.78,30.88,30.76,30.85,21476.0,30.78,30.88,30.76,30.85,21476.0
2021-05-14 11:40:00,30.84,30.88,30.82,30.88,21296.0,30.84,30.88,30.82,30.88,21296.0
2021-05-14 11:50:00,30.88,30.88,30.83,30.85,19384.0,30.88,30.88,30.83,30.85,19384.0
2021-05-14 12:00:00,30.85,30.9,30.83,30.9,15608.0,30.85,30.9,30.83,30.9,15608.0
2021-05-14 12:10:00,30.9,30.91,30.86,30.89,18120.0,30.9,30.91,30.86,30.89,18120.0
2021-05-14 12:20:00,30.89,30.89,30.85,30.86,17744.0,30.89,30.89,30.85,30.86,17744.0
2021-05-14 12:30:00,30.87,30.93,30.87,30.89,18712.0,30.87,30.93,30.87,30.89,18712.0
2021-05-14 12:40:00,30.91,30.91,30.9,30.91,14472.0,30.91,30.91,30.9,30.91,14472.0
2021-05-14 12:50:00,30.92,30.94,30.9,30.94,11200.0,30.92,30.94,30.9,30.94,11200.0
2021-05-14 13:00:00,30.95,30.99,30.95,30.99,14484.0,30.95,30.99,30.95,30.99,14484.0
2021-05-14 13:10:00,30.98,30.98,30.88,30.89,48500.0,30.98,30.98,30.88,30.89,48500.0
2021-05-14 13:20:00,30.89,30.91,30.89,30.91,13996.0,30.89,30.91,30.89,30.91,13996.0
2021-05-14 13:30:00,30.92,30.94,30.9,30.93,16548.0,30.92,30.94,30.9,30.93,16548.0
2021-05-14 13:40:00,30.93,30.97,30.92,30.96,22316.0,30.93,30.97,30.92,30.96,22316.0
2021-05-14 13:50:00,30.95,30.97,30.94,30.97,14208.0,30.95,30.97,30.94,30.97,14208.0
2021-05-14 14:00:00,30.96,30.99,30.96,30.97,18852.0,30.96,30.99,30.96,30.97,18852.0
2021-05-14 14:10:00,30.98,30.99,30.92,30.95,66872.0,30.98,30.99,30.92,30.95,66872.0
2021-05-14 14:20:00,30.96,31.03,30.95,31.0,19720.0,30.96,31.03,30.95,31.0,19720.0
2021-05-14 14:30:00,31.01,31.07,31.01,31.06,12252.0,31.01,31.07,31.01,31.06,12252.0
2021-05-14 14:40:00,31.06,31.09,31.05,31.08,29424.0,31.06,31.09,31.05,31.08,29424.0
2021-05-14 14:50:00,31.09,31.11,31.08,31.11,23088.0,31.09,31.11,31.08,31.11,23088.0
2021-05-14 15:00:00,31.11,31.12,31.08,31.11,31076.0,31.11,31.12,31.08,31.11,31076.0
2021-05-14 15:10:00,31.11,31.16,31.11,31.14,45668.0,31.11,31.16,31.11,31.14,45668.0
2021-05-14 15:20:00,31.14,31.15,31.1,31.11,29104.0,31.14,31.15,31.1,31.11,29104.0
2021-05-14 15:30:00,31.12,31.13,31.04,31.05,55836.0,31.12,31.13,31.04,31.05,55836.0
2021-05-14 15:40:00,31.05,31.12,31.01,31.12,120596.0,31.05,31.12,31.01,31.12,120596.0
2021-05-14 15:50:00,31.1,31.13,31.03,31.03,261780.0,31.1,31.13,31.03,31.03,261780.0
2021-05-17 09:30:00,30.74,31.05,30.68,31.03,76620.0,30.74,31.05,30.68,31.03,76620.0
2021-05-17 09:40:00,30.99,30.99,30.79,30.79,26260.0,30.99,30.99,30.79,30.79,26260.0
2021-05-17 09:50:00,30.81,30.84,30.77,30.82,20836.0,30.81,30.84,30.77,30.82,20836.0
2021-05-17 10:00:00,30.83,30.86,30.78,30.86,100196.0,30.83,30.86,30.78,30.86,100196.0
2021-05-17 10:10:00,30.84,30.87,30.77,30.86,30240.0,30.84,30.87,30.77,30.86,30240.0
2021-05-17 10:20:00,30.89,30.92,30.81,30.81,15572.0,30.89,30.92,30.81,30.81,15572.0
2021-05-17 10:30:00,30.72,30.74,30.62,30.74,13704.0,30.72,30.74,30.62,30.74,13704.0
2021-05-17 10:40:00,30.74,30.8,30.72,30.8,58212.0,30.74,30.8,30.72,30.8,58212.0
2021-05-17 10:50:00,30.82,30.82,30.74,30.75,34848.0,30.82,30.82,30.74,30.75,34848.0
2021-05-17 11:00:00,30.75,30.76,30.72,30.74,99724.0,30.75,30.76,30.72,30.74,99724.0
2021-05-17 11:10:00,30.73,30.77,30.69,30.74,92892.0,30.73,30.77,30.69,30.74,92892.0
2021-05-17 11:20:00,30.74,30.79,30.72,30.78,23312.0,30.74,30.79,30.72,30.78,23312.0
2021-05-17 11:30:00,30.78,30.79,30.74,30.77,73164.0,30.78,30.79,30.74,30.77,73164.0
2021-05-17 11:40:00,30.75,30.75,30.67,30.7,21324.0,30.75,30.75,30.67,30.7,21324.0
2021-05-17 11:50:00,30.7,30.7,30.61,30.65,18800.0,30.7,30.7,30.61,30.65,18800.0
2021-05-17 12:00:00,30.64,30.67,30.63,30.66,32544.0,30.64,30.67,30.63,30.66,32544.0
2021-05-17 12:10:00,30.67,30.73,30.67,30.73,14000.0,30.67,30.73,30.67,30.73,14000.0
2021-05-17 12:20:00,30.73,30.73,30.7,30.73,10512.0,30.73,30.73,30.7,30.73,10512.0
2021-05-17 12:30:00,30.72,30.74,30.7,30.73,16800.0,30.72,30.74,30.7,30.73,16800.0
2021-05-17 12:40:00,30.74,30.74,30.7,30.7,23652.0,30.74,30.74,30.7,30.7,23652.0
2021-05-17 12:50:00,30.7,30.7,30.68,30.7,15088.0,30.7,30.7,30.68,30.7,15088.0
2021-05-17 13:00:00,30.68,30.73,30.68,30.69,10956.0,30.68,30.73,30.68,30.69,10956.0
2021-05-17 13:10:00,30.67,30.67,30.57,30.58,31540.0,30.67,30.67,30.57,30.58,31540.0
2021-05-17 13:20:00,30.59,30.61,30.58,30.59,9076.0,30.59,30.61,30.58,30.59,9076.0
2021-05-17 13:30:00,30.6,30.62,30.57,30.59,25928.0,30.6,30.62,30.57,30.59,25928.0
2021-05-17 13:40:00,30.57,30.57,30.51,30.56,19164.0,30.57,30.57,30.51,30.56,19164.0
2021-05-17 13:50:00,30.57,30.59,30.55,30.58,8000.0,30.57,30.59,30.55,30.58,8000.0
2021-05-17 14:00:00,30.56,30.61,30.56,30.61,13964.0,30.56,30.61,30.56,30.61,13964.0
2021-05-17 14:10:00,30.6,30.63,30.59,30.63,13172.0,30.6,30.63,30.59,30.63,13172.0
2021-05-17 14:20:00,30.63,30.65,30.61,30.64,14232.0,30.63,30.65,30.61,30.64,14232.0
2021-05-17 14:30:00,30.64,30.67,30.61,30.61,8592.0,30.64,30.67,30.61,30.61,8592.0
2021-05-17 14:40:00,30.6,30.65,30.59,30.63,14692.0,30.6,30.65,30.59,30.63,14692.0
2021-05-17 14:50:00,30.64,30.69,30.64,30.68,9280.0,30.64,30.69,30.64,30.68,9280.0
2021-05-17 15:00:00,30.68,30.74,30.68,30.74,18652.0,30.68,30.74,30.68,30.74,18652.0
2021-05-17 15:10:00,30.73,30.74,30.7,30.7,22808.0,30.73,30.74,30.7,30.7,22808.0
2021-05-17 15:20:00,30.7,30.71,30.67,30.68,15336.0,30.7,30.71,30.67,30.68,15336.0
2021-05-17 15:30:00,30.68,30.68,30.64,30.67,22828.0,30.68,30.68,30.64,30.67,22828.0
2021-05-17 15:40:00,30.68,30.77,30.68,30.74,67376.0,30.68,30.77,30.68,30.74,67376.0
2021-05-17 15:50:00,30.74,30.76,30.71,30.75,198296.0,30.74,30.76,30.71,30.75,198296.0
2021-05-18 09:30:00,30.76,30.76,30.54,30.55,45616.0,30.76,30.76,30.54,30.55,45616.0
2021-05-18 09:40:00,30.61,30.7,30.61,30.7,12728.0,30.61,30.7,30.61,30.7,12728.0
2021-05-18 09:50:00,30.7,30.75,30.67,30.69,22684.0,30.7,30.75,30.67,30.69,22684.0
2021-05-18 10:00:00,30.69,30.74,30.67,30.68,28828.0,30.69,30.74,30.67,30.68,28828.0
2021-05-18 10:10:00,30.68,30.75,30.68,30.7,19628.0,30.68,30.75,30.68,30.7,19628.0
2021-05-18 10:20:00,30.71,30.79,30.71,30.78,49448.0,30.71,30.79,30.71,30.78,49448.0
2021-05-18 10:30:00,30.78,30.8,30.77,30.78,18056.0,30.78,30.8,30.77,30.78,18056.0
2021-05-18 10:40:00,30.78,30.8,30.73,30.76,38184.0,30.78,30.8,30.73,30.76,38184.0
2021-05-18 10:50:00,30.76,30.76,30.65,30.68,17624.0,30.76,30.76,30.65,30.68,17624.0
2021-05-18 11:00:00,30.67,30.68,30.63,30.64,27076.0,30.67,30.68,30.63,30.64,27076.0
2021-05-18 11:10:00,30.64,30.68,30.64,30.66,17216.0,30.64,30.68,30.64,30.66,17216.0
2021-05-18 11:20:00,30.66,30.67,30.6,30.63,29660.0,30.66,30.67,30.6,30.63,29660.0
2021-05-18 11:30:00,30.62,30.62,30.52,30.54,21912.0,30.62,30.62,30.52,30.54,21912.0
2021-05-18 11:40:00,30.55,30.56,30.52,30.56,31728.0,30.55,30.56,30.52,30.56,31728.0
2021-05-18 11:50:00,30.56,30.61,30.5,30.52,49932.0,30.56,30.61,30.5,30.52,49932.0
2021-05-18 12:00:00,30.52,30.55,30.52,30.53,12504.0,30.52,30.55,30.52,30.53,12504.0
2021-05-18 12:10:00,30.52,30.58,30.52,30.57,17200.0,30.52,30.58,30.52,30.57,17200.0
2021-05-18 12:20:00,30.57,30.62,30.57,30.59,27740.0,30.57,30.62,30.57,30.59,27740.0
2021-05-18 12:30:00,30.6,30.6,30.54,30.54,13780.0,30.6,30.6,30.54,30.54,13780.0
2021-05-18 12:40:00,30.53,30.56,30.53,30.53,18812.0,30.53,30.56,30.53,30.53,18812.0
2021-05-18 12:50:00,30.52,30.54,30.5,30.52,17080.0,30.52,30.54,30.5,30.52,17080.0
2021-05-18 13:00:00,30.5,30.56,30.5,30.56,29416.0,30.5,30.56,30.5,30.56,29416.0
2021-05-18 13:10:00,30.55,30.56,30.51,30.52,34488.0,30.55,30.56,30.51,30.52,34488.0
2021-05-18 13:20:00,30.53,30.56,30.52,30.56,24636.0,30.53,30.56,30.52,30.56,24636.0
2021-05-18 13:30:00,30.56,30.56,30.52,30.52,34024.0,30.56,30.56,30.52,30.52,34024.0
2021-05-18 13:40:00,30.52,30.55,30.5,30.52,62152.0,30.52,30.55,30.5,30.52,62152.0
2021-05-18 13:50:00,30.54,30.56,30.53,30.55,12592.0,30.54,30.56,30.53,30.55,12592.0
2021-05-18 14:00:00,30.56,30.59,30.54,30.58,34796.0,30.56,30.59,30.54,30.58,34796.0
2021-05-18 14:10:00,30.59,30.65,30.58,30.62,35052.0,30.59,30.65,30.58,30.62,35052.0
2021-05-18 14:20:00,30.61,30.61,30.51,30.52,16124.0,30.61,30.61,30.51,30.52,16124.0
2021-05-18 14:30:00,30.52,30.54,30.43,30.45,20040.0,30.52,30.54,30.43,30.45,20040.0
2021-05-18 14:40:00,30.45,30.45,30.37,30.41,22304.0,30.45,30.45,30.37,30.41,22304.0
2021-05-18 14:50:00,30.42,30.47,30.4,30.46,36756.0,30.42,30.47,30.4,30.46,36756.0
2021-05-18 15:00:00,30.46,30.57,30.45,30.57,44912.0,30.46,30.57,30.45,30.57,44912.0
2021-05-18 15:10:00,30.56,30.57,30.51,30.52,31892.0,30.56,30.57,30.51,30.52,31892.0
2021-05-18 15:20:00,30.51,30.55,30.49,30.55,21472.0,30.51,30.55,30.49,30.55,21472.0
2021-05-18 15:30:00,30.54,30.59,30.53,30.53,53260.0,30.54,30.59,30.53,30.53,53260.0
2021-05-18 15:40:00,30.54,30.56,30.42,30.42,76040.0,30.54,30.56,30.42,30.42,76040.0
2021-05-18 15:50:00,30.42,30.42,30.28,30.3,304240.0,30.42,30.42,30.28,30.3,304240.0
2021-05-19 09:30:00,29.85,29.92,29.69,29.74,99824.0,29.85,29.92,29.69,29.74,99824.0
2021-05-19 09:40:00,29.75,29.8,29.59,29.65,47388.0,29.75,29.8,29.59,29.65,47388.0
2021-05-19 09:50:00,29.61,29.83,29.61,29.74,67028.0,29.61,29.83,29.61,29.74,67028.0
2021-05-19 10:00:00,29.73,29.81,29.53,29.57,71124.0,29.73,29.81,29.53,29.57,71124.0
2021-05-19 10:10:00,29.55,29.65,29.51,29.64,82680.0,29.55,29.65,29.51,29.64,82680.0
2021-05-19 10:20:00,29.63,29.73,29.59,29.7,47836.0,29.63,29.73,29.59,29.7,47836.0
2021-05-19 10:30:00,29.68,29.72,29.57,29.58,39892.0,29.68,29.72,29.57,29.58,39892.0
2021-05-19 10:40:00,29.57,29.65,29.54,29.59,37032.0,29.57,29.65,29.54,29.59,37032.0
2021-05-19 10:50:00,29.58,29.73,29.58,29.7,30044.0,29.58,29.73,29.58,29.7,30044.0
2021-05-19 11:00:00,29.68,29.7,29.62,29.69,40648.0,29.68,29.7,29.62,29.69,40648.0
2021-05-19 11:10:00,29.71,29.77,29.7,29.72,27412.0,29.71,29.77,29.7,29.72,27412.0
2021-05-19 11:20:00,29.69,29.84,29.69,29.78,30592.0,29.69,29.84,29.69,29.78,30592.0
2021-05-19 11:30:00,29.77,29.79,29.7,29.77,26004.0,29.77,29.79,29.7,29.77,26004.0
2021-05-19 11:40:00,29.78,29.83,29.74,29.83,19280.0,29.78,29.83,29.74,29.83,19280.0
2021-05-19 11:50:00,29.82,29.84,29.77,29.82,21968.0,29.82,29.84,29.77,29.82,21968.0
2021-05-19 12:00:00,29.83,29.85,29.8,29.83,26228.0,29.83,29.85,29.8,29.83,26228.0
2021-05-19 12:10:00,29.84,29.86,29.83,29.83,21664.0,29.84,29.86,29.83,29.83,21664.0
2021-05-19 12:20:00,29.83,29.86,29.81,29.83,49960.0,29.83,29.86,29.81,29.83,49960.0
2021-05-19 12:30:00,29.85,29.89,29.84,29.88,20600.0,29.85,29.89,29.84,29.88,20600.0
2021-05-19 12:40:00,29.87,29.91,29.84,29.89,22492.0,29.87,29.91,29.84,29.89,22492.0
2021-05-19 12:50:00,29.89,29.96,29.86,29.95,20036.0,29.89,29.96,29.86,29.95,20036.0
2021-05-19 13:00:00,29.95,29.97,29.92,29.94,24688.0,29.95,29.97,29.92,29.94,24688.0
2021-05-19 13:10:00,29.96,30.04,29.96,30.0,31072.0,29.96,30.04,29.96,30.0,31072.0
2021-05-19 13:20:00,30.0,30.0,29.95,29.98,14168.0,30.0,30.0,29.95,29.98,14168.0
2021-05-19 13:30:00,29.97,29.99,29.9,29.92,30592.0,29.97,29.99,29.9,29.92,30592.0
2021-05-19 13:40:00,29.93,29.93,29.89,29.93,22664.0,29.93,29.93,29.89,29.93,22664.0
2021-05-19 13:50:00,29.95,29.97,29.92,29.94,24520.0,29.95,29.97,29.92,29.94,24520.0
2021-05-19 14:00:00,29.93,29.99,29.75,29.86,53292.0,29.93,29.99,29.75,29.86,53292.0
2021-05-19 14:10:00,29.86,29.86,29.77,29.85,34268.0,29.86,29.86,29.77,29.85,34268.0
2021-05-19 14:20:00,29.88,30.11,29.88,30.07,40020.0,29.88,30.11,29.88,30.07,40020.0
2021-05-19 14:30:00,30.07,30.21,30.0,30.05,322752.0,30.07,30.21,30.0,30.05,322752.0
2021-05-19 14:40:00,30.03,30.05,29.97,29.99,46188.0,30.03,30.05,29.97,29.99,46188.0
2021-05-19 14:50:00,29.96,30.03,29.93,29.98,46884.0,29.96,30.03,29.93,29.98,46884.0
2021-05-19 15:00:00,29.95,30.03,29.93,30.02,32604.0,29.95,30.03,29.93,30.02,32604.0
2021-05-19 15:10:00,30.01,30.16,30.01,30.03,174984.0,30.01,30.16,30.01,30.03,174984.0
2021-05-19 15:20:00,30.03,30.25,29.99,30.25,122444.0,30.03,30.25,29.99,30.25,122444.0
2021-05-19 15:30:00,30.25,30.28,30.08,30.15,178648.0,30.25,30.28,30.08,30.15,178648.0
2021-05-19 15:40:00,30.15,30.15,30.06,30.08,115564.0,30.15,30.15,30.06,30.08,115564.0
2021-05-19 15:50:00,30.09,30.27,30.09,30.26,437064.0,30.09,30.27,30.09,30.26,437064.0
2021-05-20 09:30:00,31.75,31.99,31.14,31.25,348012.0,31.75,31.99,31.14,31.25,348012.0
2021-05-20 09:40:00,31.28,31.41,30.97,30.97,226376.0,31.28,31.41,30.97,30.97,226376.0
2021-05-20 09:50:00,30.93,31.1,30.8,30.94,206848.0,30.93,31.1,30.8,30.94,206848.0
2021-05-20 10:00:00,30.95,30.95,30.67,30.73,189704.0,30.95,30.95,30.67,30.73,189704.0
2021-05-20 10:10:00,30.75,30.86,30.69,30.69,97672.0,30.75,30.86,30.69,30.69,97672.0
2021-05-20 10:20:00,30.71,30.84,30.71,30.82,88496.0,30.71,30.84,30.71,30.82,88496.0
2021-05-20 10:30:00,30.83,30.98,30.79,30.98,140060.0,30.83,30.98,30.79,30.98,140060.0
2021-05-20 10:40:00,30.98,31.09,30.96,31.09,155544.0,30.98,31.09,30.96,31.09,155544.0
2021-05-20 10:50:00,31.09,31.16,31.08,31.12,94744.0,31.09,31.16,31.08,31.12,94744.0
2021-05-20 11:00:00,31.12,31.35,31.11,31.31,106776.0,31.12,31.35,31.11,31.31,106776.0
2021-05-20 11:10:00,31.3,31.4,31.21,31.29,116108.0,31.3,31.4,31.21,31.29,116108.0
2021-05-20 11:20:00,31.28,31.41,31.28,31.35,95620.0,31.28,31.41,31.28,31.35,95620.0
2021-05-20 11:30:00,31.35,31.42,31.27,31.33,101920.0,31.35,31.42,31.27,31.33,101920.0
2021-05-20 11:40:00,31.33,31.35,31.29,31.31,49836.0,31.33,31.35,31.29,31.31,49836.0
2021-05-20 11:50:00,31.32,31.32,31.23,31.29,73988.0,31.32,31.32,31.23,31.29,73988.0
2021-05-20 12:00:00,31.28,31.28,31.23,31.26,27308.0,31.28,31.28,31.23,31.26,27308.0
2021-05-20 12:10:00,31.26,31.26,31.15,31.15,71060.0,31.26,31.26,31.15,31.15,71060.0
2021-05-20 12:20:00,31.14,31.14,31.03,31.04,43008.0,31.14,31.14,31.03,31.04,43008.0
2021-05-20 12:30:00,31.03,31.07,30.98,31.02,102548.0,31.03,31.07,30.98,31.02,102548.0
2021-05-20 12:40:00,31.03,31.06,31.01,31.03,76380.0,31.03,31.06,31.01,31.03,76380.0
2021-05-20 12:50:00,31.03,31.06,30.95,30.95,23672.0,31.03,31.06,30.95,30.95,23672.0
2021-05-20 13:00:00,30.96,30.98,30.84,30.84,44512.0,30.96,30.98,30.84,30.84,44512.0
2021-05-20 13:10:00,30.85,30.95,30.83,30.95,87788.0,30.85,30.95,30.83,30.95,87788.0
2021-05-20 13:20:00,30.94,31.0,30.91,30.92,115412.0,30.94,31.0,30.91,30.92,115412.0
2021-05-20 13:30:00,30.92,30.98,30.91,30.96,60972.0,30.92,30.98,30.91,30.96,60972.0
2021-05-20 13:40:00,30.95,30.96,30.88,30.89,124036.0,30.95,30.96,30.88,30.89,124036.0
2021-05-20 13:50:00,30.9,30.9,30.78,30.85,75768.0,30.9,30.9,30.78,30.85,75768.0
2021-05-20 14:00:00,30.86,30.87,30.77,30.77,29804.0,30.86,30.87,30.77,30.77,29804.0
2021-05-20 14:10:00,30.77,30.82,30.77,30.8,47716.0,30.77,30.82,30.77,30.8,47716.0
2021-05-20 14:20:00,30.79,30.83,30.76,30.82,44960.0,30.79,30.83,30.76,30.82,44960.0
2021-05-20 14:30:00,30.84,30.94,30.82,30.91,50916.0,30.84,30.94,30.82,30.91,50916.0
2021-05-20 14:40:00,30.92,31.01,30.91,30.95,135720.0,30.92,31.01,30.91,30.95,135720.0
2021-05-20 14:50:00,30.94,30.97,30.93,30.95,23584.0,30.94,30.97,30.93,30.95,23584.0
2021-05-20 15:00:00,30.95,30.95,30.9,30.91,59608.0,30.95,30.95,30.9,30.91,59608.0
2021-05-20 15:10:00,30.9,30.96,30.9,30.95,45248.0,30.9,30.96,30.9,30.95,45248.0
2021-05-20 15:20:00,30.94,30.99,30.93,30.97,57080.0,30.94,30.99,30.93,30.97,57080.0
2021-05-20 15:30:00,30.97,31.03,30.96,30.98,105496.0,30.97,31.03,30.96,30.98,105496.0
2021-05-20 15:40:00,30.98,31.08,30.95,31.04,261612.0,30.98,31.08,30.95,31.04,261612.0
2021-05-20 15:50:00,31.03,31.08,30.97,31.02,737136.0,31.03,31.08,30.97,31.02,737136.0
2021-05-21 09:30:00,31.14,31.72,31.14,31.71,271632.0,31.14,31.72,31.14,31.71,271632.0
2021-05-21 09:40:00,31.7,31.86,31.65,31.75,104580.0,31.7,31.86,31.65,31.75,104580.0
2021-05-21 09:50:00,31.74,31.9,31.68,31.82,113376.0,31.74,31.9,31.68,31.82,113376.0
2021-05-21 10:00:00,31.82,31.85,31.69,31.73,55400.0,31.82,31.85,31.69,31.73,55400.0
2021-05-21 10:10:00,31.73,31.85,31.67,31.7,40092.0,31.73,31.85,31.67,31.7,40092.0
2021-05-21 10:20:00,31.69,31.78,31.69,31.75,43436.0,31.69,31.78,31.69,31.75,43436.0
2021-05-21 10:30:00,31.73,31.88,31.73,31.83,59184.0,31.73,31.88,31.73,31.83,59184.0
2021-05-21 10:40:00,31.83,31.89,31.81,31.87,96860.0,31.83,31.89,31.81,31.87,96860.0
2021-05-21 10:50:00,31.86,31.89,31.8,31.86,99888.0,31.86,31.89,31.8,31.86,99888.0
2021-05-21 11:00:00,31.86,31.88,31.8,31.86,60800.0,31.86,31.88,31.8,31.86,60800.0
2021-05-21 11:10:00,31.85,31.88,31.81,31.87,73860.0,31.85,31.88,31.81,31.87,73860.0
2021-05-21 11:20:00,31.88,31.88,31.75,31.75,64720.0,31.88,31.88,31.75,31.75,64720.0
2021-05-21 11:30:00,31.74,31.77,31.69,31.73,69288.0,31.74,31.77,31.69,31.73,69288.0
2021-05-21 11:40:00,31.75,31.78,31.73,31.76,25996.0,31.75,31.78,31.73,31.76,25996.0
2021-05-21 11:50:00,31.76,31.77,31.69,31.7,86272.0,31.76,31.77,31.69,31.7,86272.0
2021-05-21 12:00:00,31.7,31.72,31.58,31.6,54756.0,31.7,31.72,31.58,31.6,54756.0
2021-05-21 12:10:00,31.61,31.64,31.6,31.62,27368.0,31.61,31.64,31.6,31.62,27368.0
2021-05-21 12:20:00,31.62,31.65,31.59,31.6,32580.0,31.62,31.65,31.59,31.6,32580.0
2021-05-21 12:30:00,31.61,31.63,31.5,31.54,41768.0,31.61,31.63,31.5,31.54,41768.0
2021-05-21 12:40:00,31.54,31.6,31.54,31.56,41188.0,31.54,31.6,31.54,31.56,41188.0
2021-05-21 12:50:00,31.57,31.58,31.5,31.57,30408.0,31.57,31.58,31.5,31.57,30408.0
2021-05-21 13:00:00,31.56,31.61,31.54,31.6,37416.0,31.56,31.61,31.54,31.6,37416.0
2021-05-21 13:10:00,31.59,31.65,31.59,31.65,37004.0,31.59,31.65,31.59,31.65,37004.0
2021-05-21 13:20:00,31.66,31.71,31.65,31.69,34532.0,31.66,31.71,31.65,31.69,34532.0
2021-05-21 13:30:00,31.7,31.7,31.64,31.68,54896.0,31.7,31.7,31.64,31.68,54896.0
2021-05-21 13:40:00,31.68,31.7,31.65,31.67,34548.0,31.68,31.7,31.65,31.67,34548.0
2021-05-21 13:50:00,31.66,31.71,31.66,31.7,32240.0,31.66,31.71,31.66,31.7,32240.0
2021-05-21 14:00:00,31.71,31.76,31.69,31.75,38900.0,31.71,31.76,31.69,31.75,38900.0
2021-05-21 14:10:00,31.74,31.78,31.73,31.75,28808.0,31.74,31.78,31.73,31.75,28808.0
2021-05-21 14:20:00,31.75,31.75,31.71,31.71,26628.0,31.75,31.75,31.71,31.71,26628.0
2021-05-21 14:30:00,31.71,31.72,31.62,31.62,49936.0,31.71,31.72,31.62,31.62,49936.0
2021-05-21 14:40:00,31.63,31.68,31.63,31.65,40384.0,31.63,31.68,31.63,31.65,40384.0
2021-05-21 14:50:00,31.65,31.66,31.62,31.66,28656.0,31.65,31.66,31.62,31.66,28656.0
2021-05-21 15:00:00,31.67,31.67,31.59,31.59,41248.0,31.67,31.67,31.59,31.59,41248.0
2021-05-21 15:10:00,31.59,31.66,31.58,31.66,35560.0,31.59,31.66,31.58,31.66,35560.0
2021-05-21 15:20:00,31.67,31.7,31.66,31.69,75908.0,31.67,31.7,31.66,31.69,75908.0
2021-05-21 15:30:00,31.69,31.72,31.67,31.68,96516.0,31.69,31.72,31.67,31.68,96516.0
2021-05-21 15:40:00,31.67,31.77,31.65,31.77,343320.0,31.67,31.77,31.65,31.77,343320.0
2021-05-21 15:50:00,31.77,31.88,31.69,31.75,610756.0,31.77,31.88,31.69,31.75,610756.0
2021-05-24 09:30:00,32.08,32.14,31.87,31.93,171420.0,32.08,32.14,31.87,31.93,171420.0
2021-05-24 09:40:00,31.95,32.0,31.85,31.99,100472.0,31.95,32.0,31.85,31.99,100472.0
2021-05-24 09:50:00,31.99,32.0,31.83,31.88,70304.0,31.99,32.0,31.83,31.88,70304.0
2021-05-24 10:00:00,31.87,31.95,31.86,31.95,148504.0,31.87,31.95,31.86,31.95,148504.0
2021-05-24 10:10:00,31.95,32.0,31.91,31.91,101368.0,31.95,32.0,31.91,31.91,101368.0
2021-05-24 10:20:00,31.93,31.96,31.85,31.85,50200.0,31.93,31.96,31.85,31.85,50200.0
2021-05-24 10:30:00,31.84,31.95,31.84,31.95,42792.0,31.84,31.95,31.84,31.95,42792.0
2021-05-24 10:40:00,31.96,31.96,31.91,31.94,42748.0,31.96,31.96,31.91,31.94,42748.0
2021-05-24 10:50:00,31.93,31.96,31.89,31.9,59692.0,31.93,31.96,31.89,31.9,59692.0
2021-05-24 11:00:00,31.89,31.9,31.85,31.85,37212.0,31.89,31.9,31.85,31.85,37212.0
2021-05-24 11:10:00,31.85,31.91,31.84,31.91,16308.0,31.85,31.91,31.84,31.91,16308.0
2021-05-24 11:20:00,31.91,31.91,31.89,31.89,20212.0,31.91,31.91,31.89,31.89,20212.0
2021-05-24 11:30:00,31.9,31.92,31.89,31.9,26804.0,31.9,31.92,31.89,31.9,26804.0
2021-05-24 11:40:00,31.9,31.94,31.89,31.89,22516.0,31.9,31.94,31.89,31.89,22516.0
2021-05-24 11:50:00,31.89,31.9,31.78,31.78,48600.0,31.89,31.9,31.78,31.78,48600.0
2021-05-24 12:00:00,31.78,31.79,31.75,31.75,53864.0,31.78,31.79,31.75,31.75,53864.0
2021-05-24 12:10:00,31.75,31.76,31.71,31.72,26260.0,31.75,31.76,31.71,31.72,26260.0
2021-05-24 12:20:00,31.72,31.78,31.71,31.77,30276.0,31.72,31.78,31.71,31.77,30276.0
2021-05-24 12:30:00,31.78,31.79,31.75,31.78,23680.0,31.78,31.79,31.75,31.78,23680.0
2021-05-24 12:40:00,31.78,31.8,31.77,31.8,22264.0,31.78,31.8,31.77,31.8,22264.0
2021-05-24 12:50:00,31.8,31.8,31.76,31.79,19876.0,31.8,31.8,31.76,31.79,19876.0
2021-05-24 13:00:00,31.79,31.83,31.78,31.82,20100.0,31.79,31.83,31.78,31.82,20100.0
2021-05-24 13:10:00,31.83,31.89,31.83,31.88,25088.0,31.83,31.89,31.83,31.88,25088.0
2021-05-24 13:20:00,31.88,31.93,31.88,31.91,15532.0,31.88,31.93,31.88,31.91,15532.0
2021-05-24 13:30:00,31.93,31.97,31.93,31.97,27692.0,31.93,31.97,31.93,31.97,27692.0
2021-05-24 13:40:00,31.96,31.98,31.96,31.96,14888.0,31.96,31.98,31.96,31.96,14888.0
2021-05-24 13:50:00,31.98,32.01,31.97,31.97,21616.0,31.98,32.01,31.97,31.97,21616.0
2021-05-24 14:00:00,31.99,32.0,31.97,31.98,20956.0,31.99,32.0,31.97,31.98,20956.0
2021-05-24 14:10:00,31.98,31.98,31.95,31.96,16204.0,31.98,31.98,31.95,31.96,16204.0
2021-05-24 14:20:00,31.96,31.98,31.96,31.97,18172.0,31.96,31.98,31.96,31.97,18172.0
2021-05-24 14:30:00,31.98,32.02,31.97,32.02,21852.0,31.98,32.02,31.97,32.02,21852.0
2021-05-24 14:40:00,32.02,32.02,32.0,32.01,29496.0,32.02,32.02,32.0,32.01,29496.0
2021-05-24 14:50:00,32.01,32.02,31.99,32.0,26164.0,32.01,32.02,31.99,32.0,26164.0
2021-05-24 15:00:00,32.01,32.03,31.99,32.02,42516.0,32.01,32.03,31.99,32.02,42516.0
2021-05-24 15:10:00,32.02,32.02,32.0,32.02,35292.0,32.02,32.02,32.0,32.02,35292.0
2021-05-24 15:20:00,32.02,32.02,32.01,32.02,46576.0,32.02,32.02,32.01,32.02,46576.0
2021-05-24 15:30:00,32.02,32.08,31.99,32.06,188848.0,32.02,32.08,31.99,32.06,188848.0
2021-05-24 15:40:00,32.06,32.11,32.05,32.06,216668.0,32.06,32.11,32.05,32.06,216668.0
2021-05-24 15:50:00,32.05,32.13,32.01,32.03,637992.0,32.05,32.13,32.01,32.03,637992.0
2021-05-25 09:30:00,32.09,32.23,32.06,32.22,63160.0,32.09,32.23,32.06,32.22,63160.0
2021-05-25 09:40:00,32.21,32.22,32.09,32.09,28696.0,32.21,32.22,32.09,32.09,28696.0
2021-05-25 09:50:00,32.07,32.14,32.0,32.11,149644.0,32.07,32.14,32.0,32.11,149644.0
2021-05-25 10:00:00,32.13,32.24,32.12,32.16,70484.0,32.13,32.24,32.12,32.16,70484.0
2021-05-25 10:10:00,32.17,32.18,32.11,32.11,76732.0,32.17,32.18,32.11,32.11,76732.0
2021-05-25 10:20:00,32.11,32.15,32.1,32.14,27668.0,32.11,32.15,32.1,32.14,27668.0
2021-05-25 10:30:00,32.13,32.17,32.11,32.17,37468.0,32.13,32.17,32.11,32.17,37468.0
2021-05-25 10:40:00,32.16,32.23,32.16,32.2,39992.0,32.16,32.23,32.16,32.2,39992.0
2021-05-25 10:50:00,32.19,32.21,32.18,32.21,44832.0,32.19,32.21,32.18,32.21,44832.0
2021-05-25 11:00:00,32.2,32.2,32.13,32.18,49004.0,32.2,32.2,32.13,32.18,49004.0
2021-05-25 11:10:00,32.19,32.21,32.15,32.16,36748.0,32.19,32.21,32.15,32.16,36748.0
2021-05-25 11:20:00,32.17,32.2,32.11,32.11,36112.0,32.17,32.2,32.11,32.11,36112.0
2021-05-25 11:30:00,32.11,32.11,32.0,32.02,26460.0,32.11,32.11,32.0,32.02,26460.0
2021-05-25 11:40:00,32.04,32.06,32.0,32.01,21920.0,32.04,32.06,32.0,32.01,21920.0
2021-05-25 11:50:00,32.01,32.05,31.96,32.04,18620.0,32.01,32.05,31.96,32.04,18620.0
2021-05-25 12:00:00,32.04,32.06,32.02,32.06,24436.0,32.04,32.06,32.02,32.06,24436.0
2021-05-25 12:10:00,32.07,32.12,32.07,32.12,19976.0,32.07,32.12,32.07,32.12,19976.0
2021-05-25 12:20:00,32.13,32.14,32.07,32.07,21404.0,32.13,32.14,32.07,32.07,21404.0
2021-05-25 12:30:00,32.08,32.09,32.04,32.06,7600.0,32.08,32.09,32.04,32.06,7600.0
2021-05-25 12:40:00,32.07,32.07,32.0,32.0,11600.0,32.07,32.07,32.0,32.0,11600.0
2021-05-25 12:50:00,32.0,32.01,31.96,31.99,24392.0,32.0,32.01,31.96,31.99,24392.0
2021-05-25 13:00:00,31.98,31.98,31.92,31.92,10320.0,31.98,31.98,31.92,31.92,10320.0
2021-05-25 13:10:00,31.92,32.0,31.92,31.99,121528.0,31.92,32.0,31.92,31.99,121528.0
2021-05-25 13:20:00,31.98,32.02,31.98,32.0,27376.0,31.98,32.02,31.98,32.0,27376.0
2021-05-25 13:30:00,32.01,32.02,31.97,31.99,21040.0,32.01,32.02,31.97,31.99,21040.0
2021-05-25 13:40:00,31.98,32.0,31.97,31.97,24784.0,31.98,32.0,31.97,31.97,24784.0
2021-05-25 13:50:00,31.97,31.99,31.95,31.96,146584.0,31.97,31.99,31.95,31.96,146584.0
2021-05-25 14:00:00,31.97,31.97,31.91,31.93,16772.0,31.97,31.97,31.91,31.93,16772.0
2021-05-25 14:10:00,31.93,31.93,31.9,31.91,11560.0,31.93,31.93,31.9,31.91,11560.0
2021-05-25 14:20:00,31.9,31.92,31.88,31.91,27648.0,31.9,31.92,31.88,31.91,27648.0
2021-05-25 14:30:00,31.92,31.99,31.92,31.96,121624.0,31.92,31.99,31.92,31.96,121624.0
2021-05-25 14:40:00,31.96,31.98,31.93,31.94,13672.0,31.96,31.98,31.93,31.94,13672.0
2021-05-25 14:50:00,31.93,31.96,31.92,31.95,14572.0,31.93,31.96,31.92,31.95,14572.0
2021-05-25 15:00:00,31.94,31.95,31.92,31.92,23924.0,31.94,31.95,31.92,31.92,23924.0
2021-05-25 15:10:00,31.92,31.95,31.91,31.95,26180.0,31.92,31.95,31.91,31.95,26180.0
2021-05-25 15:20:00,31.96,32.01,31.93,31.98,28104.0,31.96,32.01,31.93,31.98,28104.0
2021-05-25 15:30:00,31.98,32.01,31.97,31.99,60588.0,31.98,32.01,31.97,31.99,60588.0
2021-05-25 15:40:00,31.99,31.99,31.93,31.93,81120.0,31.99,31.99,31.93,31.93,81120.0
2021-05-25 15:50:00,31.89,31.97,31.85,31.96,374484.0,31.89,31.97,31.85,31.96,374484.0
2021-05-26 09:30:00,31.99,32.01,31.85,31.86,34412.0,31.99,32.01,31.85,31.86,34412.0
2021-05-26 09:40:00,31.84,32.02,31.83,31.99,29256.0,31.84,32.02,31.83,31.99,29256.0
2021-05-26 09:50:00,31.99,32.05,31.93,32.01,23904.0,31.99,32.05,31.93,32.01,23904.0
2021-05-26 10:00:00,32.02,32.03,31.94,32.02,42516.0,32.02,32.03,31.94,32.02,42516.0
2021-05-26 10:10:00,32.03,32.03,31.97,31.97,20692.0,32.03,32.03,31.97,31.97,20692.0
2021-05-26 10:20:00,31.98,31.99,31.94,31.98,47072.0,31.98,31.99,31.94,31.98,47072.0
2021-05-26 10:30:00,31.98,32.0,31.92,31.94,23828.0,31.98,32.0,31.92,31.94,23828.0
2021-05-26 10:40:00,31.93,31.93,31.85,31.85,26480.0,31.93,31.93,31.85,31.85,26480.0
2021-05-26 10:50:00,31.84,31.84,31.77,31.8,21636.0,31.84,31.84,31.77,31.8,21636.0
2021-05-26 11:00:00,31.8,31.8,31.76,31.78,37796.0,31.8,31.8,31.76,31.78,37796.0
2021-05-26 11:10:00,31.76,31.78,31.75,31.77,29288.0,31.76,31.78,31.75,31.77,29288.0
2021-05-26 11:20:00,31.76,31.78,31.71,31.78,29316.0,31.76,31.78,31.71,31.78,29316.0
2021-05-26 11:30:00,31.78,31.8,31.77,31.78,17004.0,31.78,31.8,31.77,31.78,17004.0
2021-05-26 11:40:00,31.78,31.81,31.75,31.78,19612.0,31.78,31.81,31.75,31.78,19612.0
2021-05-26 11:50:00,31.78,31.79,31.74,31.75,21916.0,31.78,31.79,31.74,31.75,21916.0
2021-05-26 12:00:00,31.75,31.83,31.75,31.83,19288.0,31.75,31.83,31.75,31.83,19288.0
2021-05-26 12:10:00,31.83,31.88,31.82,31.86,17312.0,31.83,31.88,31.82,31.86,17312.0
2021-05-26 12:20:00,31.84,31.86,31.83,31.84,15408.0,31.84,31.86,31.83,31.84,15408.0
2021-05-26 12:30:00,31.83,31.85,31.81,31.84,13268.0,31.83,31.85,31.81,31.84,13268.0
2021-05-26 12:40:00,31.82,31.86,31.82,31.83,18148.0,31.82,31.86,31.82,31.83,18148.0
2021-05-26 12:50:00,31.84,31.86,31.79,31.79,14292.0,31.84,31.86,31.79,31.79,14292.0
2021-05-26 13:00:00,31.78,31.83,31.78,31.8,31184.0,31.78,31.83,31.78,31.8,31184.0
2021-05-26 13:10:00,31.8,31.81,31.78,31.8,14524.0,31.8,31.81,31.78,31.8,14524.0
2021-05-26 13:20:00,31.8,31.85,31.8,31.83,10096.0,31.8,31.85,31.8,31.83,10096.0
2021-05-26 13:30:00,31.83,31.84,31.81,31.82,45892.0,31.83,31.84,31.81,31.82,45892.0
2021-05-26 13:40:00,31.82,31.83,31.77,31.78,14360.0,31.82,31.83,31.77,31.78,14360.0
2021-05-26 13:50:00,31.77,31.79,31.75,31.78,22716.0,31.77,31.79,31.75,31.78,22716.0
2021-05-26 14:00:00,31.78,31.79,31.77,31.78,14284.0,31.78,31.79,31.77,31.78,14284.0
2021-05-26 14:10:00,31.79,31.82,31.78,31.82,16764.0,31.79,31.82,31.78,31.82,16764.0
2021-05-26 14:20:00,31.83,31.84,31.82,31.84,17788.0,31.83,31.84,31.82,31.84,17788.0
2021-05-26 14:30:00,31.85,31.85,31.84,31.84,16592.0,31.85,31.85,31.84,31.84,16592.0
2021-05-26 14:40:00,31.84,31.86,31.84,31.86,16020.0,31.84,31.86,31.84,31.86,16020.0
2021-05-26 14:50:00,31.86,31.86,31.82,31.85,25992.0,31.86,31.86,31.82,31.85,25992.0
2021-05-26 15:00:00,31.85,31.85,31.8,31.81,17608.0,31.85,31.85,31.8,31.81,17608.0
2021-05-26 15:10:00,31.8,31.82,31.79,31.81,24916.0,31.8,31.82,31.79,31.81,24916.0
2021-05-26 15:20:00,31.82,31.88,31.82,31.88,42996.0,31.82,31.88,31.82,31.88,42996.0
2021-05-26 15:30:00,31.87,31.97,31.87,31.95,59180.0,31.87,31.97,31.87,31.95,59180.0
2021-05-26 15:40:00,31.95,31.97,31.92,31.97,65424.0,31.95,31.97,31.92,31.97,65424.0
2021-05-26 15:50:00,31.96,31.99,31.93,31.98,212992.0,31.96,31.99,31.93,31.98,212992.0
2021-05-27 09:30:00,31.99,31.99,31.84,31.87,50060.0,31.99,31.99,31.84,31.87,50060.0
2021-05-27 09:40:00,31.89,31.92,31.78,31.83,51236.0,31.89,31.92,31.78,31.83,51236.0
2021-05-27 09:50:00,31.85,31.9,31.81,31.83,20476.0,31.85,31.9,31.81,31.83,20476.0
2021-05-27 10:00:00,31.82,31.9,31.79,31.86,21776.0,31.82,31.9,31.79,31.86,21776.0
2021-05-27 10:10:00,31.86,31.89,31.76,31.86,75944.0,31.86,31.89,31.76,31.86,75944.0
2021-05-27 10:20:00,31.88,31.98,31.87,31.97,25656.0,31.88,31.98,31.87,31.97,25656.0
2021-05-27 10:30:00,31.95,32.1,31.95,32.06,67196.0,31.95,32.1,31.95,32.06,67196.0
2021-05-27 10:40:00,32.07,32.17,32.07,32.15,32924.0,32.07,32.17,32.07,32.15,32924.0
2021-05-27 10:50:00,32.16,32.21,32.11,32.19,73344.0,32.16,32.21,32.11,32.19,73344.0
2021-05-27 11:00:00,32.19,32.23,32.12,32.23,32132.0,32.19,32.23,32.12,32.23,32132.0
2021-05-27 11:10:00,32.24,32.35,32.24,32.34,71268.0,32.24,32.35,32.24,32.34,71268.0
2021-05-27 11:20:00,32.35,32.38,32.32,32.36,39888.0,32.35,32.38,32.32,32.36,39888.0
2021-05-27 11:30:00,32.35,32.43,32.32,32.43,42572.0,32.35,32.43,32.32,32.43,42572.0
2021-05-27 11:40:00,32.43,32.46,32.41,32.46,58168.0,32.43,32.46,32.41,32.46,58168.0
2021-05-27 11:50:00,32.46,32.46,32.42,32.46,64368.0,32.46,32.46,32.42,32.46,64368.0
2021-05-27 12:00:00,32.45,32.48,32.44,32.48,43308.0,32.45,32.48,32.44,32.48,43308.0
2021-05-27 12:10:00,32.47,32.52,32.34,32.37,427508.0,32.47,32.52,32.34,32.37,427508.0
2021-05-27 12:20:00,32.37,32.37,32.29,32.3,99588.0,32.37,32.37,32.29,32.3,99588.0
2021-05-27 12:30:00,32.3,32.35,32.27,32.34,35220.0,32.3,32.35,32.27,32.34,35220.0
2021-05-27 12:40:00,32.33,32.33,32.3,32.3,26012.0,32.33,32.33,32.3,32.3,26012.0
2021-05-27 12:50:00,32.3,32.31,32.21,32.24,32384.0,32.3,32.31,32.21,32.24,32384.0
2021-05-27 13:00:00,32.25,32.28,32.25,32.28,18800.0,32.25,32.28,32.25,32.28,18800.0
2021-05-27 13:10:00,32.26,32.26,32.21,32.24,19508.0,32.26,32.26,32.21,32.24,19508.0
2021-05-27 13:20:00,32.25,32.26,32.18,32.19,19260.0,32.25,32.26,32.18,32.19,19260.0
2021-05-27 13:30:00,32.2,32.21,32.16,32.19,41632.0,32.2,32.21,32.16,32.19,41632.0
2021-05-27 13:40:00,32.19,32.26,32.18,32.26,56832.0,32.19,32.26,32.18,32.26,56832.0
2021-05-27 13:50:00,32.27,32.29,32.21,32.22,33816.0,32.27,32.29,32.21,32.22,33816.0
2021-05-27 14:00:00,32.22,32.24,32.17,32.18,42732.0,32.22,32.24,32.17,32.18,42732.0
2021-05-27 14:10:00,32.17,32.18,32.1,32.11,35816.0,32.17,32.18,32.1,32.11,35816.0
2021-05-27 14:20:00,32.1,32.12,32.08,32.08,63552.0,32.1,32.12,32.08,32.08,63552.0
2021-05-27 14:30:00,32.09,32.13,32.06,32.06,57712.0,32.09,32.13,32.06,32.06,57712.0
2021-05-27 14:40:00,32.07,32.1,32.04,32.06,36400.0,32.07,32.1,32.04,32.06,36400.0
2021-05-27 14:50:00,32.07,32.09,32.05,32.08,29780.0,32.07,32.09,32.05,32.08,29780.0
2021-05-27 15:00:00,32.08,32.08,32.0,32.02,27948.0,32.08,32.08,32.0,32.02,27948.0
2021-05-27 15:10:00,32.01,32.08,32.01,32.06,40908.0,32.01,32.08,32.01,32.06,40908.0
2021-05-27 15:20:00,32.06,32.09,32.06,32.07,32040.0,32.06,32.09,32.06,32.07,32040.0
2021-05-27 15:30:00,32.08,32.09,32.04,32.07,92256.0,32.08,32.09,32.04,32.07,92256.0
2021-05-27 15:40:00,32.06,32.08,31.99,32.06,122980.0,32.06,32.08,31.99,32.06,122980.0
2021-05-27 15:50:00,32.07,32.2,32.07,32.13,616444.0,32.07,32.2,32.07,32.13,616444.0
2021-05-28 09:30:00,32.08,32.24,32.0,32.24,135280.0,32.08,32.24,32.0,32.24,135280.0
2021-05-28 09:40:00,32.26,32.27,32.14,32.17,22656.0,32.26,32.27,32.14,32.17,22656.0
2021-05-28 09:50:00,32.15,32.2,32.1,32.19,34448.0,32.15,32.2,32.1,32.19,34448.0
2021-05-28 10:00:00,32.18,32.2,32.12,32.2,33480.0,32.18,32.2,32.12,32.2,33480.0
2021-05-28 10:10:00,32.2,32.2,32.1,32.1,28400.0,32.2,32.2,32.1,32.1,28400.0
2021-05-28 10:20:00,32.11,32.21,32.1,32.13,36424.0,32.11,32.21,32.1,32.13,36424.0
2021-05-28 10:30:00,32.15,32.2,32.15,32.19,19628.0,32.15,32.2,32.15,32.19,19628.0
2021-05-28 10:40:00,32.19,32.2,32.12,32.13,17748.0,32.19,32.2,32.12,32.13,17748.0
2021-05-28 10:50:00,32.13,32.19,32.11,32.19,19508.0,32.13,32.19,32.11,32.19,19508.0
2021-05-28 11:00:00,32.19,32.19,32.13,32.15,18176.0,32.19,32.19,32.13,32.15,18176.0
2021-05-28 11:10:00,32.15,32.15,32.1,32.1,14364.0,32.15,32.15,32.1,32.1,14364.0
2021-05-28 11:20:00,32.11,32.13,32.1,32.12,19676.0,32.11,32.13,32.1,32.12,19676.0
2021-05-28 11:30:00,32.13,32.15,32.13,32.14,13992.0,32.13,32.15,32.13,32.14,13992.0
2021-05-28 11:40:00,32.15,32.17,32.12,32.13,23252.0,32.15,32.17,32.12,32.13,23252.0
2021-05-28 11:50:00,32.13,32.13,32.11,32.12,19200.0,32.13,32.13,32.11,32.12,19200.0
2021-05-28 12:00:00,32.11,32.14,32.11,32.13,36196.0,32.11,32.14,32.11,32.13,36196.0
2021-05-28 12:10:00,32.13,32.24,32.11,32.22,34160.0,32.13,32.24,32.11,32.22,34160.0
2021-05-28 12:20:00,32.22,32.23,32.2,32.2,23060.0,32.22,32.23,32.2,32.2,23060.0
2021-05-28 12:30:00,32.2,32.22,32.2,32.21,19076.0,32.2,32.22,32.2,32.21,19076.0
2021-05-28 12:40:00,32.2,32.22,32.19,32.22,27388.0,32.2,32.22,32.19,32.22,27388.0
2021-05-28 12:50:00,32.22,32.22,32.2,32.2,9200.0,32.22,32.22,32.2,32.2,9200.0
2021-05-28 13:00:00,32.21,32.24,32.2,32.23,17200.0,32.21,32.24,32.2,32.23,17200.0
2021-05-28 13:10:00,32.22,32.26,32.22,32.26,19396.0,32.22,32.26,32.22,32.26,19396.0
2021-05-28 13:20:00,32.27,32.33,32.22,32.31,104956.0,32.27,32.33,32.22,32.31,104956.0
2021-05-28 13:30:00,32.32,32.33,32.23,32.23,174820.0,32.32,32.33,32.23,32.23,174820.0
2021-05-28 13:40:00,32.22,32.22,32.13,32.13,31984.0,32.22,32.22,32.13,32.13,31984.0
2021-05-28 13:50:00,32.12,32.15,32.12,32.13,25224.0,32.12,32.15,32.12,32.13,25224.0
2021-05-28 14:00:00,32.13,32.2,32.11,32.19,91608.0,32.13,32.2,32.11,32.19,91608.0
2021-05-28 14:10:00,32.16,32.24,32.14,32.21,40764.0,32.16,32.24,32.14,32.21,40764.0
2021-05-28 14:20:00,32.21,32.22,32.21,32.22,10556.0,32.21,32.22,32.21,32.22,10556.0
2021-05-28 14:30:00,32.22,32.25,32.2,32.24,25076.0,32.22,32.25,32.2,32.24,25076.0
2021-05-28 14:40:00,32.24,32.24,32.21,32.22,54132.0,32.24,32.24,32.21,32.22,54132.0
2021-05-28 14:50:00,32.22,32.23,32.2,32.2,13268.0,32.22,32.23,32.2,32.2,13268.0
2021-05-28 15:00:00,32.19,32.22,32.19,32.2,14256.0,32.19,32.22,32.19,32.2,14256.0
2021-05-28 15:10:00,32.19,32.19,32.16,32.17,20912.0,32.19,32.19,32.16,32.17,20912.0
2021-05-28 15:20:00,32.18,32.19,32.15,32.17,31272.0,32.18,32.19,32.15,32.17,31272.0
2021-05-28 15:30:00,32.17,32.27,32.13,32.19,159600.0,32.17,32.27,32.13,32.19,159600.0
2021-05-28 15:40:00,32.2,32.34,32.18,32.33,266328.0,32.2,32.34,32.18,32.33,266328.0
2021-05-28 15:50:00,32.3,32.3,32.21,32.26,530248.0,32.3,32.3,32.21,32.26,530248.0
2021-06-01 09:30:00,32.36,32.41,32.06,32.09,130096.0,32.36,32.41,32.06,32.09,130096.0
2021-06-01 09:40:00,32.09,32.09,31.99,32.04,45752.0,32.09,32.09,31.99,32.04,45752.0
2021-06-01 09:50:00,32.01,32.01,31.86,31.87,51160.0,32.01,32.01,31.86,31.87,51160.0
2021-06-01 10:00:00,31.87,32.03,31.86,31.91,71684.0,31.87,32.03,31.86,31.91,71684.0
2021-06-01 10:10:00,31.9,31.9,31.7,31.72,66992.0,31.9,31.9,31.7,31.72,66992.0
2021-06-01 10:20:00,31.71,31.72,31.64,31.7,38784.0,31.71,31.72,31.64,31.7,38784.0
2021-06-01 10:30:00,31.69,31.72,31.59,31.63,63492.0,31.69,31.72,31.59,31.63,63492.0
2021-06-01 10:40:00,31.64,31.67,31.57,31.57,37584.0,31.64,31.67,31.57,31.57,37584.0
2021-06-01 10:50:00,31.56,31.6,31.48,31.55,54284.0,31.56,31.6,31.48,31.55,54284.0
2021-06-01 11:00:00,31.55,31.56,31.45,31.5,47564.0,31.55,31.56,31.45,31.5,47564.0
2021-06-01 11:10:00,31.5,31.54,31.5,31.52,27028.0,31.5,31.54,31.5,31.52,27028.0
2021-06-01 11:20:00,31.53,31.65,31.53,31.64,18632.0,31.53,31.65,31.53,31.64,18632.0
2021-06-01 11:30:00,31.64,31.67,31.61,31.67,23756.0,31.64,31.67,31.61,31.67,23756.0
2021-06-01 11:40:00,31.67,31.68,31.62,31.64,29720.0,31.67,31.68,31.62,31.64,29720.0
2021-06-01 11:50:00,31.64,31.65,31.62,31.62,18172.0,31.64,31.65,31.62,31.62,18172.0
2021-06-01 12:00:00,31.62,31.65,31.59,31.59,34360.0,31.62,31.65,31.59,31.59,34360.0
2021-06-01 12:10:00,31.59,31.59,31.5,31.53,28256.0,31.59,31.59,31.5,31.53,28256.0
2021-06-01 12:20:00,31.53,31.58,31.53,31.54,30420.0,31.53,31.58,31.53,31.54,30420.0
2021-06-01 12:30:00,31.55,31.58,31.53,31.58,42184.0,31.55,31.58,31.53,31.58,42184.0
2021-06-01 12:40:00,31.57,31.58,31.55,31.56,7624.0,31.57,31.58,31.55,31.56,7624.0
2021-06-01 12:50:00,31.55,31.57,31.52,31.53,38224.0,31.55,31.57,31.52,31.53,38224.0
2021-06-01 13:00:00,31.54,31.54,31.43,31.48,60352.0,31.54,31.54,31.43,31.48,60352.0
2021-06-01 13:10:00,31.49,31.49,31.43,31.43,26796.0,31.49,31.49,31.43,31.43,26796.0
2021-06-01 13:20:00,31.43,31.43,31.37,31.4,32040.0,31.43,31.43,31.37,31.4,32040.0
2021-06-01 13:30:00,31.4,31.4,31.37,31.4,14868.0,31.4,31.4,31.37,31.4,14868.0
2021-06-01 13:40:00,31.4,31.47,31.38,31.45,42980.0,31.4,31.47,31.38,31.45,42980.0
2021-06-01 13:50:00,31.44,31.47,31.44,31.46,12700.0,31.44,31.47,31.44,31.46,12700.0
2021-06-01 14:00:00,31.45,31.47,31.43,31.46,27112.0,31.45,31.47,31.43,31.46,27112.0
2021-06-01 14:10:00,31.45,31.45,31.42,31.43,15084.0,31.45,31.45,31.42,31.43,15084.0
2021-06-01 14:20:00,31.45,31.48,31.44,31.44,35512.0,31.45,31.48,31.44,31.44,35512.0
2021-06-01 14:30:00,31.44,31.51,31.41,31.51,25688.0,31.44,31.51,31.41,31.51,25688.0
2021-06-01 14:40:00,31.51,31.54,31.5,31.52,14800.0,31.51,31.54,31.5,31.52,14800.0
2021-06-01 14:50:00,31.53,31.56,31.51,31.56,14708.0,31.53,31.56,31.51,31.56,14708.0
2021-06-01 15:00:00,31.56,31.58,31.55,31.56,17268.0,31.56,31.58,31.55,31.56,17268.0
2021-06-01 15:10:00,31.56,31.56,31.46,31.47,36608.0,31.56,31.56,31.46,31.47,36608.0
2021-06-01 15:20:00,31.47,31.51,31.46,31.49,34324.0,31.47,31.51,31.46,31.49,34324.0
2021-06-01 15:30:00,31.5,31.53,31.46,31.48,51848.0,31.5,31.53,31.46,31.48,51848.0
2021-06-01 15:40:00,31.48,31.51,31.44,31.5,132028.0,31.48,31.51,31.44,31.5,132028.0
2021-06-01 15:50:00,31.5,31.5,31.43,31.46,159884.0,31.5,31.5,31.43,31.46,159884.0
2021-06-02 09:30:00,31.45,31.5,31.35,31.39,77424.0,31.45,31.5,31.35,31.39,77424.0
2021-06-02 09:40:00,31.37,31.55,31.37,31.54,38140.0,31.37,31.55,31.37,31.54,38140.0
2021-06-02 09:50:00,31.53,31.53,31.42,31.43,29036.0,31.53,31.53,31.42,31.43,29036.0
2021-06-02 10:00:00,31.44,31.49,31.4,31.48,33684.0,31.44,31.49,31.4,31.48,33684.0
2021-06-02 10:10:00,31.47,31.5,31.42,31.47,24948.0,31.47,31.5,31.42,31.47,24948.0
2021-06-02 10:20:00,31.48,31.5,31.45,31.46,25404.0,31.48,31.5,31.45,31.46,25404.0
2021-06-02 10:30:00,31.48,31.51,31.46,31.48,34528.0,31.48,31.51,31.46,31.48,34528.0
2021-06-02 10:40:00,31.5,31.58,31.49,31.51,32256.0,31.5,31.58,31.49,31.51,32256.0
2021-06-02 10:50:00,31.5,31.5,31.43,31.43,22452.0,31.5,31.5,31.43,31.43,22452.0
2021-06-02 11:00:00,31.43,31.48,31.41,31.48,46512.0,31.43,31.48,31.41,31.48,46512.0
2021-06-02 11:10:00,31.48,31.5,31.43,31.46,36496.0,31.48,31.5,31.43,31.46,36496.0
2021-06-02 11:20:00,31.45,31.45,31.4,31.42,20532.0,31.45,31.45,31.4,31.42,20532.0
2021-06-02 11:30:00,31.41,31.42,31.38,31.39,29024.0,31.41,31.42,31.38,31.39,29024.0
2021-06-02 11:40:00,31.39,31.42,31.38,31.39,23424.0,31.39,31.42,31.38,31.39,23424.0
2021-06-02 11:50:00,31.38,31.41,31.36,31.38,20644.0,31.38,31.41,31.36,31.38,20644.0
2021-06-02 12:00:00,31.36,31.39,31.35,31.37,24100.0,31.36,31.39,31.35,31.37,24100.0
2021-06-02 12:10:00,31.36,31.38,31.34,31.34,19160.0,31.36,31.38,31.34,31.34,19160.0
2021-06-02 12:20:00,31.34,31.34,31.27,31.28,17628.0,31.34,31.34,31.27,31.28,17628.0
2021-06-02 12:30:00,31.27,31.29,31.23,31.24,21056.0,31.27,31.29,31.23,31.24,21056.0
2021-06-02 12:40:00,31.24,31.24,31.18,31.23,19732.0,31.24,31.24,31.18,31.23,19732.0
2021-06-02 12:50:00,31.22,31.23,31.2,31.23,18952.0,31.22,31.23,31.2,31.23,18952.0
2021-06-02 13:00:00,31.23,31.26,31.22,31.22,19412.0,31.23,31.26,31.22,31.22,19412.0
2021-06-02 13:10:00,31.22,31.23,31.17,31.19,22016.0,31.22,31.23,31.17,31.19,22016.0
2021-06-02 13:20:00,31.19,31.19,31.13,31.18,19896.0,31.19,31.19,31.13,31.18,19896.0
2021-06-02 13:30:00,31.17,31.2,31.16,31.18,18200.0,31.17,31.2,31.16,31.18,18200.0
2021-06-02 13:40:00,31.19,31.2,31.14,31.17,45616.0,31.19,31.2,31.14,31.17,45616.0
2021-06-02 13:50:00,31.17,31.19,31.14,31.15,27200.0,31.17,31.19,31.14,31.15,27200.0
2021-06-02 14:00:00,31.15,31.17,31.14,31.15,55516.0,31.15,31.17,31.14,31.15,55516.0
2021-06-02 14:10:00,31.15,31.17,31.13,31.16,33260.0,31.15,31.17,31.13,31.16,33260.0
2021-06-02 14:20:00,31.16,31.18,31.13,31.14,23784.0,31.16,31.18,31.13,31.14,23784.0
2021-06-02 14:30:00,31.13,31.18,31.11,31.14,30296.0,31.13,31.18,31.11,31.14,30296.0
2021-06-02 14:40:00,31.14,31.16,31.12,31.16,36436.0,31.14,31.16,31.12,31.16,36436.0
2021-06-02 14:50:00,31.15,31.15,31.1,31.12,31484.0,31.15,31.15,31.1,31.12,31484.0
2021-06-02 15:00:00,31.12,31.14,31.1,31.13,19184.0,31.12,31.14,31.1,31.13,19184.0
2021-06-02 15:10:00,31.13,31.18,31.13,31.14,30892.0,31.13,31.18,31.13,31.14,30892.0
2021-06-02 15:20:00,31.13,31.15,31.11,31.13,50904.0,31.13,31.15,31.11,31.13,50904.0
2021-06-02 15:30:00,31.13,31.13,31.08,31.09,91804.0,31.13,31.13,31.08,31.09,91804.0
2021-06-02 15:40:00,31.09,31.13,31.07,31.11,149200.0,31.09,31.13,31.07,31.11,149200.0
2021-06-02 15:50:00,31.13,31.14,31.06,31.11,379196.0,31.13,31.14,31.06,31.11,379196.0
2021-06-03 09:30:00,30.83,30.86,30.58,30.68,102588.0,30.83,30.86,30.58,30.68,102588.0
2021-06-03 09:40:00,30.67,30.67,30.47,30.6,51476.0,30.67,30.67,30.47,30.6,51476.0
2021-06-03 09:50:00,30.6,30.64,30.43,30.5,62244.0,30.6,30.64,30.43,30.5,62244.0
2021-06-03 10:00:00,30.47,30.6,30.41,30.58,80968.0,30.47,30.6,30.41,30.58,80968.0
2021-06-03 10:10:00,30.61,30.77,30.58,30.73,81072.0,30.61,30.77,30.58,30.73,81072.0
2021-06-03 10:20:00,30.72,30.73,30.64,30.64,16908.0,30.72,30.73,30.64,30.64,16908.0
2021-06-03 10:30:00,30.65,30.67,30.59,30.61,27420.0,30.65,30.67,30.59,30.61,27420.0
2021-06-03 10:40:00,30.61,30.74,30.59,30.74,24316.0,30.61,30.74,30.59,30.74,24316.0
2021-06-03 10:50:00,30.75,30.85,30.75,30.85,28460.0,30.75,30.85,30.75,30.85,28460.0
2021-06-03 11:00:00,30.85,30.9,30.84,30.9,33600.0,30.85,30.9,30.84,30.9,33600.0
2021-06-03 11:10:00,30.9,30.96,30.9,30.94,50032.0,30.9,30.96,30.9,30.94,50032.0
2021-06-03 11:20:00,30.95,31.0,30.94,30.98,26876.0,30.95,31.0,30.94,30.98,26876.0
2021-06-03 11:30:00,30.99,30.99,30.9,30.91,51308.0,30.99,30.99,30.9,30.91,51308.0
2021-06-03 11:40:00,30.9,30.93,30.85,30.88,19580.0,30.9,30.93,30.85,30.88,19580.0
2021-06-03 11:50:00,30.89,30.96,30.89,30.96,13780.0,30.89,30.96,30.89,30.96,13780.0
2021-06-03 12:00:00,30.97,30.98,30.92,30.96,14820.0,30.97,30.98,30.92,30.96,14820.0
2021-06-03 12:10:00,30.96,30.96,30.89,30.89,14136.0,30.96,30.96,30.89,30.89,14136.0
2021-06-03 12:20:00,30.88,30.9,30.87,30.9,19204.0,30.88,30.9,30.87,30.9,19204.0
2021-06-03 12:30:00,30.92,30.96,30.91,30.95,16524.0,30.92,30.96,30.91,30.95,16524.0
2021-06-03 12:40:00,30.98,30.98,30.93,30.94,14084.0,30.98,30.98,30.93,30.94,14084.0
2021-06-03 12:50:00,30.94,30.94,30.9,30.94,15692.0,30.94,30.94,30.9,30.94,15692.0
2021-06-03 13:00:00,30.93,30.95,30.88,30.9,25328.0,30.93,30.95,30.88,30.9,25328.0
2021-06-03 13:10:00,30.94,30.94,30.91,30.93,11232.0,30.94,30.94,30.91,30.93,11232.0
2021-06-03 13:20:00,30.93,30.96,30.93,30.96,8276.0,30.93,30.96,30.93,30.96,8276.0
2021-06-03 13:30:00,30.95,30.96,30.92,30.96,34796.0,30.95,30.96,30.92,30.96,34796.0
2021-06-03 13:40:00,30.97,30.99,30.95,30.98,19220.0,30.97,30.99,30.95,30.98,19220.0
2021-06-03 13:50:00,30.98,31.01,30.98,31.0,16556.0,30.98,31.01,30.98,31.0,16556.0
2021-06-03 14:00:00,31.0,31.02,30.99,31.0,19420.0,31.0,31.02,30.99,31.0,19420.0
2021-06-03 14:10:00,31.0,31.0,30.9,30.91,83768.0,31.0,31.0,30.9,30.91,83768.0
2021-06-03 14:20:00,30.91,30.95,30.9,30.94,17004.0,30.91,30.95,30.9,30.94,17004.0
2021-06-03 14:30:00,30.95,30.97,30.92,30.95,29652.0,30.95,30.97,30.92,30.95,29652.0
2021-06-03 14:40:00,30.97,30.99,30.97,30.98,12452.0,30.97,30.99,30.97,30.98,12452.0
2021-06-03 14:50:00,30.99,31.0,30.98,30.98,21980.0,30.99,31.0,30.98,30.98,21980.0
2021-06-03 15:00:00,30.98,31.01,30.98,30.99,21356.0,30.98,31.01,30.98,30.99,21356.0
2021-06-03 15:10:00,30.99,31.0,30.98,30.98,16516.0,30.99,31.0,30.98,30.98,16516.0
2021-06-03 15:20:00,30.98,31.0,30.97,31.0,19844.0,30.98,31.0,30.97,31.0,19844.0
2021-06-03 15:30:00,31.0,31.0,30.93,30.98,96296.0,31.0,31.0,30.93,30.98,96296.0
2021-06-03 15:40:00,30.97,30.97,30.89,30.91,49804.0,30.97,30.97,30.89,30.91,49804.0
2021-06-03 15:50:00,30.91,30.92,30.86,30.91,184512.0,30.91,30.92,30.86,30.91,184512.0
2021-06-04 09:30:00,31.02,31.09,30.96,31.09,47760.0,31.02,31.09,30.96,31.09,47760.0
2021-06-04 09:40:00,31.11,31.14,31.04,31.04,21984.0,31.11,31.14,31.04,31.04,21984.0
2021-06-04 09:50:00,31.02,31.05,30.96,30.97,34400.0,31.02,31.05,30.96,30.97,34400.0
2021-06-04 10:00:00,30.98,31.05,30.97,31.02,35624.0,30.98,31.05,30.97,31.02,35624.0
2021-06-04 10:10:00,31.03,31.09,30.99,30.99,26232.0,31.03,31.09,30.99,30.99,26232.0
2021-06-04 10:20:00,30.98,30.99,30.94,30.96,24852.0,30.98,30.99,30.94,30.96,24852.0
2021-06-04 10:30:00,30.96,31.03,30.95,31.03,16096.0,30.96,31.03,30.95,31.03,16096.0
2021-06-04 10:40:00,31.03,31.1,31.03,31.1,17200.0,31.03,31.1,31.03,31.1,17200.0
2021-06-04 10:50:00,31.08,31.08,31.04,31.04,22324.0,31.08,31.08,31.04,31.04,22324.0
2021-06-04 11:00:00,31.04,31.04,30.98,31.0,32260.0,31.04,31.04,30.98,31.0,32260.0
2021-06-04 11:10:00,31.0,31.0,30.98,30.99,13576.0,31.0,31.0,30.98,30.99,13576.0
2021-06-04 11:20:00,30.99,30.99,30.95,30.96,18092.0,30.99,30.99,30.95,30.96,18092.0
2021-06-04 11:30:00,30.97,30.99,30.95,30.95,17508.0,30.97,30.99,30.95,30.95,17508.0
2021-06-04 11:40:00,30.95,30.96,30.9,30.92,26692.0,30.95,30.96,30.9,30.92,26692.0
2021-06-04 11:50:00,30.92,30.93,30.88,30.88,23628.0,30.92,30.93,30.88,30.88,23628.0
2021-06-04 12:00:00,30.88,30.9,30.86,30.87,13292.0,30.88,30.9,30.86,30.87,13292.0
2021-06-04 12:10:00,30.88,30.92,30.87,30.91,75220.0,30.88,30.92,30.87,30.91,75220.0
2021-06-04 12:20:00,30.91,30.93,30.91,30.93,8132.0,30.91,30.93,30.91,30.93,8132.0
2021-06-04 12:30:00,30.93,31.0,30.93,30.99,13340.0,30.93,31.0,30.93,30.99,13340.0
2021-06-04 12:40:00,31.0,31.01,30.98,31.0,12172.0,31.0,31.01,30.98,31.0,12172.0
2021-06-04 12:50:00,31.0,31.0,31.0,31.0,9584.0,31.0,31.0,31.0,31.0,9584.0
2021-06-04 13:00:00,31.0,31.04,30.99,31.04,12596.0,31.0,31.04,30.99,31.04,12596.0
2021-06-04 13:10:00,31.04,31.06,31.02,31.05,32188.0,31.04,31.06,31.02,31.05,32188.0
2021-06-04 13:20:00,31.05,31.05,31.04,31.05,13200.0,31.05,31.05,31.04,31.05,13200.0
2021-06-04 13:30:00,31.05,31.12,31.05,31.11,17044.0,31.05,31.12,31.05,31.11,17044.0
2021-06-04 13:40:00,31.12,31.17,31.11,31.17,29256.0,31.12,31.17,31.11,31.17,29256.0
2021-06-04 13:50:00,31.17,31.2,31.16,31.2,21200.0,31.17,31.2,31.16,31.2,21200.0
2021-06-04 14:00:00,31.19,31.22,31.19,31.2,15284.0,31.19,31.22,31.19,31.2,15284.0
2021-06-04 14:10:00,31.2,31.24,31.2,31.21,74900.0,31.2,31.24,31.2,31.21,74900.0
2021-06-04 14:20:00,31.21,31.23,31.2,31.23,23636.0,31.21,31.23,31.2,31.23,23636.0
2021-06-04 14:30:00,31.23,31.26,31.23,31.26,15312.0,31.23,31.26,31.23,31.26,15312.0
2021-06-04 14:40:00,31.25,31.3,31.25,31.29,26768.0,31.25,31.3,31.25,31.29,26768.0
2021-06-04 14:50:00,31.3,31.3,31.25,31.25,35204.0,31.3,31.3,31.25,31.25,35204.0
2021-06-04 15:00:00,31.25,31.26,31.24,31.26,16076.0,31.25,31.26,31.24,31.26,16076.0
2021-06-04 15:10:00,31.25,31.27,31.24,31.26,16952.0,31.25,31.27,31.24,31.26,16952.0
2021-06-04 15:20:00,31.26,31.26,31.22,31.23,39996.0,31.26,31.26,31.22,31.23,39996.0
2021-06-04 15:30:00,31.24,31.26,31.23,31.24,44144.0,31.24,31.26,31.23,31.24,44144.0
2021-06-04 15:40:00,31.24,31.29,31.24,31.29,72052.0,31.24,31.29,31.24,31.29,72052.0
2021-06-04 15:50:00,31.29,31.31,31.26,31.27,185748.0,31.29,31.31,31.26,31.27,185748.0
2021-06-07 09:30:00,31.23,31.29,31.14,31.17,35564.0,31.23,31.29,31.14,31.17,35564.0
2021-06-07 09:40:00,31.16,31.17,31.09,31.12,27432.0,31.16,31.17,31.09,31.12,27432.0
2021-06-07 09:50:00,31.13,31.17,31.11,31.16,33700.0,31.13,31.17,31.11,31.16,33700.0
2021-06-07 10:00:00,31.15,31.16,31.08,31.08,25928.0,31.15,31.16,31.08,31.08,25928.0
2021-06-07 10:10:00,31.09,31.09,31.01,31.03,20360.0,31.09,31.09,31.01,31.03,20360.0
2021-06-07 10:20:00,31.02,31.05,30.96,30.96,30708.0,31.02,31.05,30.96,30.96,30708.0
2021-06-07 10:30:00,30.97,31.02,30.95,30.95,19480.0,30.97,31.02,30.95,30.95,19480.0
2021-06-07 10:40:00,30.97,31.01,30.97,31.01,20400.0,30.97,31.01,30.97,31.01,20400.0
2021-06-07 10:50:00,31.02,31.02,30.9,30.9,25684.0,31.02,31.02,30.9,30.9,25684.0
2021-06-07 11:00:00,30.89,30.91,30.82,30.85,48584.0,30.89,30.91,30.82,30.85,48584.0
2021-06-07 11:10:00,30.83,30.89,30.82,30.84,53808.0,30.83,30.89,30.82,30.84,53808.0
2021-06-07 11:20:00,30.82,30.84,30.78,30.8,24668.0,30.82,30.84,30.78,30.8,24668.0
2021-06-07 11:30:00,30.8,30.83,30.78,30.79,25000.0,30.8,30.83,30.78,30.79,25000.0
2021-06-07 11:40:00,30.79,30.84,30.76,30.83,340956.0,30.79,30.84,30.76,30.83,340956.0
2021-06-07 11:50:00,30.84,30.87,30.82,30.87,11064.0,30.84,30.87,30.82,30.87,11064.0
2021-06-07 12:00:00,30.86,30.89,30.83,30.84,26808.0,30.86,30.89,30.83,30.84,26808.0
2021-06-07 12:10:00,30.84,30.86,30.83,30.85,64108.0,30.84,30.86,30.83,30.85,64108.0
2021-06-07 12:20:00,30.85,30.86,30.84,30.86,24304.0,30.85,30.86,30.84,30.86,24304.0
2021-06-07 12:30:00,30.86,30.88,30.86,30.86,15020.0,30.86,30.88,30.86,30.86,15020.0
2021-06-07 12:40:00,30.86,30.93,30.86,30.91,37760.0,30.86,30.93,30.86,30.91,37760.0
2021-06-07 12:50:00,30.92,30.92,30.88,30.89,15092.0,30.92,30.92,30.88,30.89,15092.0
2021-06-07 13:00:00,30.89,30.92,30.89,30.91,16820.0,30.89,30.92,30.89,30.91,16820.0
2021-06-07 13:10:00,30.89,30.91,30.88,30.9,49380.0,30.89,30.91,30.88,30.9,49380.0
2021-06-07 13:20:00,30.92,30.92,30.88,30.91,23860.0,30.92,30.92,30.88,30.91,23860.0
2021-06-07 13:30:00,30.92,30.92,30.88,30.89,15608.0,30.92,30.92,30.88,30.89,15608.0
2021-06-07 13:40:00,30.88,30.9,30.88,30.89,26484.0,30.88,30.9,30.88,30.89,26484.0
2021-06-07 13:50:00,30.89,30.93,30.89,30.93,50192.0,30.89,30.93,30.89,30.93,50192.0
2021-06-07 14:00:00,30.93,30.96,30.93,30.96,21564.0,30.93,30.96,30.93,30.96,21564.0
2021-06-07 14:10:00,30.96,30.99,30.96,30.98,20360.0,30.96,30.99,30.96,30.98,20360.0
2021-06-07 14:20:00,30.97,30.97,30.94,30.95,15208.0,30.97,30.97,30.94,30.95,15208.0
2021-06-07 14:30:00,30.95,30.99,30.93,30.96,69148.0,30.95,30.99,30.93,30.96,69148.0
2021-06-07 14:40:00,30.95,30.99,30.95,30.97,19536.0,30.95,30.99,30.95,30.97,19536.0
2021-06-07 14:50:00,30.97,31.02,30.97,31.01,27732.0,30.97,31.02,30.97,31.01,27732.0
2021-06-07 15:00:00,31.0,31.07,31.0,31.07,22744.0,31.0,31.07,31.0,31.07,22744.0
2021-06-07 15:10:00,31.07,31.08,31.06,31.07,19028.0,31.07,31.08,31.06,31.07,19028.0
2021-06-07 15:20:00,31.06,31.1,31.06,31.08,23880.0,31.06,31.1,31.06,31.08,23880.0
2021-06-07 15:30:00,31.08,31.11,31.06,31.09,43472.0,31.08,31.11,31.06,31.09,43472.0
2021-06-07 15:40:00,31.07,31.08,31.05,31.07,48188.0,31.07,31.08,31.05,31.07,48188.0
2021-06-07 15:50:00,31.07,31.12,31.06,31.09,174980.0,31.07,31.12,31.06,31.09,174980.0
2021-06-08 09:30:00,31.12,31.2,31.08,31.2,41032.0,31.12,31.2,31.08,31.2,41032.0
2021-06-08 09:40:00,31.18,31.23,31.12,31.13,23108.0,31.18,31.23,31.12,31.13,23108.0
2021-06-08 09:50:00,31.17,31.17,31.05,31.12,23000.0,31.17,31.17,31.05,31.12,23000.0
2021-06-08 10:00:00,31.12,31.13,31.07,31.08,13928.0,31.12,31.13,31.07,31.08,13928.0
2021-06-08 10:10:00,31.09,31.14,31.09,31.12,6116.0,31.09,31.14,31.09,31.12,6116.0
2021-06-08 10:20:00,31.11,31.11,31.08,31.09,13560.0,31.11,31.11,31.08,31.09,13560.0
2021-06-08 10:30:00,31.08,31.13,31.05,31.13,9772.0,31.08,31.13,31.05,31.13,9772.0
2021-06-08 10:40:00,31.14,31.16,31.07,31.09,37764.0,31.14,31.16,31.07,31.09,37764.0
2021-06-08 10:50:00,31.09,31.12,31.07,31.07,8148.0,31.09,31.12,31.07,31.07,8148.0
2021-06-08 11:00:00,31.08,31.12,31.05,31.08,24516.0,31.08,31.12,31.05,31.08,24516.0
2021-06-08 11:10:00,31.07,31.08,30.97,30.97,50556.0,31.07,31.08,30.97,30.97,50556.0
2021-06-08 11:20:00,30.96,30.96,30.89,30.95,15556.0,30.96,30.96,30.89,30.95,15556.0
2021-06-08 11:30:00,30.94,30.97,30.89,30.92,14424.0,30.94,30.97,30.89,30.92,14424.0
2021-06-08 11:40:00,30.92,30.98,30.92,30.95,19116.0,30.92,30.98,30.92,30.95,19116.0
2021-06-08 11:50:00,30.94,30.99,30.93,30.99,14116.0,30.94,30.99,30.93,30.99,14116.0
2021-06-08 12:00:00,31.0,31.04,30.97,31.04,18696.0,31.0,31.04,30.97,31.04,18696.0
2021-06-08 12:10:00,31.04,31.05,31.03,31.04,12024.0,31.04,31.05,31.03,31.04,12024.0
2021-06-08 12:20:00,31.04,31.04,31.0,31.03,36344.0,31.04,31.04,31.0,31.03,36344.0
2021-06-08 12:30:00,31.03,31.04,31.03,31.03,15980.0,31.03,31.04,31.03,31.03,15980.0
2021-06-08 12:40:00,31.03,31.03,31.0,31.03,18948.0,31.03,31.03,31.0,31.03,18948.0
2021-06-08 12:50:00,31.06,31.06,31.03,31.03,10300.0,31.06,31.06,31.03,31.03,10300.0
2021-06-08 13:00:00,31.04,31.06,31.03,31.06,14800.0,31.04,31.06,31.03,31.06,14800.0
2021-06-08 13:10:00,31.05,31.07,31.04,31.05,18980.0,31.05,31.07,31.04,31.05,18980.0
2021-06-08 13:20:00,31.06,31.06,31.04,31.06,22708.0,31.06,31.06,31.04,31.06,22708.0
2021-06-08 13:30:00,31.06,31.07,31.05,31.07,17628.0,31.06,31.07,31.05,31.07,17628.0
2021-06-08 13:40:00,31.06,31.09,31.06,31.08,15288.0,31.06,31.09,31.06,31.08,15288.0
2021-06-08 13:50:00,31.08,31.08,31.06,31.06,7300.0,31.08,31.08,31.06,31.06,7300.0
2021-06-08 14:00:00,31.06,31.09,31.06,31.09,48380.0,31.06,31.09,31.06,31.09,48380.0
2021-06-08 14:10:00,31.08,31.11,31.02,31.02,60220.0,31.08,31.11,31.02,31.02,60220.0
2021-06-08 14:20:00,31.03,31.1,31.02,31.09,23948.0,31.03,31.1,31.02,31.09,23948.0
2021-06-08 14:30:00,31.09,31.11,31.07,31.11,21020.0,31.09,31.11,31.07,31.11,21020.0
2021-06-08 14:40:00,31.11,31.13,31.1,31.13,42304.0,31.11,31.13,31.1,31.13,42304.0
2021-06-08 14:50:00,31.12,31.14,31.11,31.13,71096.0,31.12,31.14,31.11,31.13,71096.0
2021-06-08 15:00:00,31.14,31.18,31.14,31.18,31032.0,31.14,31.18,31.14,31.18,31032.0
2021-06-08 15:10:00,31.18,31.2,31.16,31.17,25804.0,31.18,31.2,31.16,31.17,25804.0
2021-06-08 15:20:00,31.17,31.18,31.15,31.17,22884.0,31.17,31.18,31.15,31.17,22884.0
2021-06-08 15:30:00,31.17,31.18,31.15,31.15,44304.0,31.17,31.18,31.15,31.15,44304.0
2021-06-08 15:40:00,31.15,31.15,31.09,31.1,58904.0,31.15,31.15,31.09,31.1,58904.0
2021-06-08 15:50:00,31.1,31.13,31.08,31.09,145364.0,31.1,31.13,31.08,31.09,145364.0
2021-06-09 09:30:00,31.17,31.17,31.05,31.05,36168.0,31.17,31.17,31.05,31.05,36168.0
2021-06-09 09:40:00,31.03,31.06,30.96,31.03,48736.0,31.03,31.06,30.96,31.03,48736.0
2021-06-09 09:50:00,31.04,31.1,31.02,31.05,16500.0,31.04,31.1,31.02,31.05,16500.0
2021-06-09 10:00:00,31.06,31.08,31.0,31.0,22412.0,31.06,31.08,31.0,31.0,22412.0
2021-06-09 10:10:00,30.99,30.99,30.94,30.98,14844.0,30.99,30.99,30.94,30.98,14844.0
2021-06-09 10:20:00,30.97,30.97,30.93,30.94,24092.0,30.97,30.97,30.93,30.94,24092.0
2021-06-09 10:30:00,30.93,30.95,30.9,30.94,22768.0,30.93,30.95,30.9,30.94,22768.0
2021-06-09 10:40:00,30.96,30.96,30.87,30.88,23180.0,30.96,30.96,30.87,30.88,23180.0
2021-06-09 10:50:00,30.89,30.9,30.85,30.85,13088.0,30.89,30.9,30.85,30.85,13088.0
2021-06-09 11:00:00,30.83,30.84,30.82,30.83,21464.0,30.83,30.84,30.82,30.83,21464.0
2021-06-09 11:10:00,30.83,30.89,30.83,30.88,17152.0,30.83,30.89,30.83,30.88,17152.0
2021-06-09 11:20:00,30.86,30.86,30.82,30.86,27756.0,30.86,30.86,30.82,30.86,27756.0
2021-06-09 11:30:00,30.85,30.85,30.83,30.84,13396.0,30.85,30.85,30.83,30.84,13396.0
2021-06-09 11:40:00,30.82,30.82,30.79,30.79,23396.0,30.82,30.82,30.79,30.79,23396.0
2021-06-09 11:50:00,30.78,30.79,30.75,30.79,19860.0,30.78,30.79,30.75,30.79,19860.0
2021-06-09 12:00:00,30.78,30.78,30.74,30.77,21624.0,30.78,30.78,30.74,30.77,21624.0
2021-06-09 12:10:00,30.77,30.8,30.77,30.77,19188.0,30.77,30.8,30.77,30.77,19188.0
2021-06-09 12:20:00,30.78,30.79,30.77,30.77,16584.0,30.78,30.79,30.77,30.77,16584.0
2021-06-09 12:30:00,30.79,30.81,30.78,30.8,19604.0,30.79,30.81,30.78,30.8,19604.0
2021-06-09 12:40:00,30.81,30.84,30.8,30.81,17944.0,30.81,30.84,30.8,30.81,17944.0
2021-06-09 12:50:00,30.81,30.83,30.78,30.83,80736.0,30.81,30.83,30.78,30.83,80736.0
2021-06-09 13:00:00,30.84,30.87,30.82,30.83,19288.0,30.84,30.87,30.82,30.83,19288.0
2021-06-09 13:10:00,30.83,30.83,30.79,30.79,16368.0,30.83,30.83,30.79,30.79,16368.0
2021-06-09 13:20:00,30.79,30.8,30.75,30.76,21580.0,30.79,30.8,30.75,30.76,21580.0
2021-06-09 13:30:00,30.75,30.76,30.72,30.73,20480.0,30.75,30.76,30.72,30.73,20480.0
2021-06-09 13:40:00,30.72,30.73,30.71,30.71,17776.0,30.72,30.73,30.71,30.71,17776.0
2021-06-09 13:50:00,30.7,30.75,30.7,30.73,19104.0,30.7,30.75,30.7,30.73,19104.0
2021-06-09 14:00:00,30.74,30.79,30.74,30.75,22512.0,30.74,30.79,30.74,30.75,22512.0
2021-06-09 14:10:00,30.74,30.75,30.72,30.73,13200.0,30.74,30.75,30.72,30.73,13200.0
2021-06-09 14:20:00,30.73,30.77,30.73,30.77,16420.0,30.73,30.77,30.73,30.77,16420.0
2021-06-09 14:30:00,30.76,30.78,30.76,30.77,24424.0,30.76,30.78,30.76,30.77,24424.0
2021-06-09 14:40:00,30.78,30.78,30.75,30.75,25720.0,30.78,30.78,30.75,30.75,25720.0
2021-06-09 14:50:00,30.76,30.78,30.7,30.71,32048.0,30.76,30.78,30.7,30.71,32048.0
2021-06-09 15:00:00,30.7,30.75,30.69,30.73,22924.0,30.7,30.75,30.69,30.73,22924.0
2021-06-09 15:10:00,30.73,30.75,30.71,30.71,27684.0,30.73,30.75,30.71,30.71,27684.0
2021-06-09 15:20:00,30.71,30.72,30.69,30.69,25876.0,30.71,30.72,30.69,30.69,25876.0
2021-06-09 15:30:00,30.69,30.72,30.67,30.69,55388.0,30.69,30.72,30.67,30.69,55388.0
2021-06-09 15:40:00,30.69,30.71,30.64,30.68,97656.0,30.69,30.71,30.64,30.68,97656.0
2021-06-09 15:50:00,30.67,30.69,30.62,30.63,191232.0,30.67,30.69,30.62,30.63,191232.0
2021-06-10 09:30:00,30.68,30.83,30.6,30.69,61952.0,30.68,30.83,30.6,30.69,61952.0
2021-06-10 09:40:00,30.71,30.75,30.68,30.71,70024.0,30.71,30.75,30.68,30.71,70024.0
2021-06-10 09:50:00,30.7,30.87,30.7,30.83,77732.0,30.7,30.87,30.7,30.83,77732.0
2021-06-10 10:00:00,30.84,30.84,30.71,30.71,44808.0,30.84,30.84,30.71,30.71,44808.0
2021-06-10 10:10:00,30.69,30.69,30.63,30.66,23336.0,30.69,30.69,30.63,30.66,23336.0
2021-06-10 10:20:00,30.65,30.65,30.58,30.61,15884.0,30.65,30.65,30.58,30.61,15884.0
2021-06-10 10:30:00,30.63,30.65,30.6,30.6,81752.0,30.63,30.65,30.6,30.6,81752.0
2021-06-10 10:40:00,30.6,30.63,30.48,30.48,27948.0,30.6,30.63,30.48,30.48,27948.0
2021-06-10 10:50:00,30.48,30.49,30.39,30.45,46840.0,30.48,30.49,30.39,30.45,46840.0
2021-06-10 11:00:00,30.45,30.52,30.44,30.5,45620.0,30.45,30.52,30.44,30.5,45620.0
2021-06-10 11:10:00,30.5,30.55,30.48,30.54,16800.0,30.5,30.55,30.48,30.54,16800.0
2021-06-10 11:20:00,30.54,30.57,30.54,30.57,11900.0,30.54,30.57,30.54,30.57,11900.0
2021-06-10 11:30:00,30.58,30.61,30.58,30.59,10304.0,30.58,30.61,30.58,30.59,10304.0
2021-06-10 11:40:00,30.59,30.59,30.54,30.59,12468.0,30.59,30.59,30.54,30.59,12468.0
2021-06-10 11:50:00,30.57,30.58,30.54,30.57,7608.0,30.57,30.58,30.54,30.57,7608.0
2021-06-10 12:00:00,30.58,30.6,30.57,30.58,12952.0,30.58,30.6,30.57,30.58,12952.0
2021-06-10 12:10:00,30.59,30.65,30.56,30.64,54248.0,30.59,30.65,30.56,30.64,54248.0
2021-06-10 12:20:00,30.65,30.67,30.63,30.66,27040.0,30.65,30.67,30.63,30.66,27040.0
2021-06-10 12:30:00,30.67,30.81,30.67,30.81,113188.0,30.67,30.81,30.67,30.81,113188.0
2021-06-10 12:40:00,30.8,30.88,30.8,30.82,64664.0,30.8,30.88,30.8,30.82,64664.0
2021-06-10 12:50:00,30.82,30.84,30.8,30.8,16288.0,30.82,30.84,30.8,30.8,16288.0
2021-06-10 13:00:00,30.8,30.88,30.79,30.88,27992.0,30.8,30.88,30.79,30.88,27992.0
2021-06-10 13:10:00,30.89,30.91,30.88,30.88,26480.0,30.89,30.91,30.88,30.88,26480.0
2021-06-10 13:20:00,30.86,30.9,30.85,30.86,33404.0,30.86,30.9,30.85,30.86,33404.0
2021-06-10 13:30:00,30.87,30.9,30.85,30.9,26976.0,30.87,30.9,30.85,30.9,26976.0
2021-06-10 13:40:00,30.9,30.9,30.85,30.88,75808.0,30.9,30.9,30.85,30.88,75808.0
2021-06-10 13:50:00,30.88,30.9,30.85,30.9,22416.0,30.88,30.9,30.85,30.9,22416.0
2021-06-10 14:00:00,30.89,30.9,30.86,30.88,37972.0,30.89,30.9,30.86,30.88,37972.0
2021-06-10 14:10:00,30.87,30.89,30.79,30.83,66416.0,30.87,30.89,30.79,30.83,66416.0
2021-06-10 14:20:00,30.82,30.88,30.79,30.87,26172.0,30.82,30.88,30.79,30.87,26172.0
2021-06-10 14:30:00,30.87,30.88,30.85,30.85,23244.0,30.87,30.88,30.85,30.85,23244.0
2021-06-10 14:40:00,30.85,30.88,30.83,30.87,25992.0,30.85,30.88,30.83,30.87,25992.0
2021-06-10 14:50:00,30.88,30.92,30.88,30.91,38780.0,30.88,30.92,30.88,30.91,38780.0
2021-06-10 15:00:00,30.9,30.92,30.89,30.92,34640.0,30.9,30.92,30.89,30.92,34640.0
2021-06-10 15:10:00,30.92,30.99,30.91,30.95,339028.0,30.92,30.99,30.91,30.95,339028.0
2021-06-10 15:20:00,30.95,30.95,30.92,30.93,26632.0,30.95,30.95,30.92,30.93,26632.0
2021-06-10 15:30:00,30.93,30.95,30.89,30.92,37336.0,30.93,30.95,30.89,30.92,37336.0
2021-06-10 15:40:00,30.91,30.95,30.91,30.95,35904.0,30.91,30.95,30.91,30.95,35904.0
2021-06-10 15:50:00,30.97,31.01,30.96,30.99,178240.0,30.97,31.01,30.96,30.99,178240.0
2021-06-11 09:30:00,31.03,31.24,30.97,31.22,77584.0,31.03,31.24,30.97,31.22,77584.0
2021-06-11 09:40:00,31.21,31.27,31.2,31.25,19208.0,31.21,31.27,31.2,31.25,19208.0
2021-06-11 09:50:00,31.26,31.35,31.17,31.35,45076.0,31.26,31.35,31.17,31.35,45076.0
2021-06-11 10:00:00,31.32,31.32,31.21,31.31,47948.0,31.32,31.32,31.21,31.31,47948.0
2021-06-11 10:10:00,31.32,31.42,31.31,31.41,47284.0,31.32,31.42,31.31,31.41,47284.0
2021-06-11 10:20:00,31.4,31.4,31.27,31.28,20032.0,31.4,31.4,31.27,31.28,20032.0
2021-06-11 10:30:00,31.29,31.37,31.25,31.27,51024.0,31.29,31.37,31.25,31.27,51024.0
2021-06-11 10:40:00,31.27,31.28,31.24,31.25,19744.0,31.27,31.28,31.24,31.25,19744.0
2021-06-11 10:50:00,31.25,31.3,31.23,31.25,12452.0,31.25,31.3,31.23,31.25,12452.0
2021-06-11 11:00:00,31.25,31.25,31.18,31.24,34864.0,31.25,31.25,31.18,31.24,34864.0
2021-06-11 11:10:00,31.25,31.29,31.23,31.28,23804.0,31.25,31.29,31.23,31.28,23804.0
2021-06-11 11:20:00,31.3,31.31,31.27,31.29,23324.0,31.3,31.31,31.27,31.29,23324.0
2021-06-11 11:30:00,31.28,31.29,31.25,31.26,28352.0,31.28,31.29,31.25,31.26,28352.0
2021-06-11 11:40:00,31.26,31.26,31.23,31.23,20176.0,31.26,31.26,31.23,31.23,20176.0
2021-06-11 11:50:00,31.22,31.23,31.2,31.22,15296.0,31.22,31.23,31.2,31.22,15296.0
2021-06-11 12:00:00,31.22,31.25,31.22,31.23,20976.0,31.22,31.25,31.22,31.23,20976.0
2021-06-11 12:10:00,31.23,31.24,31.22,31.23,13320.0,31.23,31.24,31.22,31.23,13320.0
2021-06-11 12:20:00,31.23,31.23,31.18,31.18,13252.0,31.23,31.23,31.18,31.18,13252.0
2021-06-11 12:30:00,31.19,31.19,31.14,31.15,14984.0,31.19,31.19,31.14,31.15,14984.0
2021-06-11 12:40:00,31.14,31.16,31.12,31.15,12604.0,31.14,31.16,31.12,31.15,12604.0
2021-06-11 12:50:00,31.16,31.2,31.16,31.19,16148.0,31.16,31.2,31.16,31.19,16148.0
2021-06-11 13:00:00,31.19,31.2,31.18,31.18,15216.0,31.19,31.2,31.18,31.18,15216.0
2021-06-11 13:10:00,31.18,31.19,31.18,31.18,7740.0,31.18,31.19,31.18,31.18,7740.0
2021-06-11 13:20:00,31.18,31.18,31.15,31.15,7244.0,31.18,31.18,31.15,31.15,7244.0
2021-06-11 13:30:00,31.15,31.16,31.13,31.14,11732.0,31.15,31.16,31.13,31.14,11732.0
2021-06-11 13:40:00,31.13,31.13,31.11,31.11,18892.0,31.13,31.13,31.11,31.11,18892.0
2021-06-11 13:50:00,31.11,31.18,31.11,31.18,7452.0,31.11,31.18,31.11,31.18,7452.0
2021-06-11 14:00:00,31.18,31.2,31.17,31.2,12260.0,31.18,31.2,31.17,31.2,12260.0
2021-06-11 14:10:00,31.21,31.23,31.21,31.22,10200.0,31.21,31.23,31.21,31.22,10200.0
2021-06-11 14:20:00,31.21,31.26,31.21,31.25,12624.0,31.21,31.26,31.21,31.25,12624.0
2021-06-11 14:30:00,31.28,31.28,31.24,31.24,9720.0,31.28,31.28,31.24,31.24,9720.0
2021-06-11 14:40:00,31.26,31.27,31.25,31.27,6948.0,31.26,31.27,31.25,31.27,6948.0
2021-06-11 14:50:00,31.25,31.27,31.25,31.26,13200.0,31.25,31.27,31.25,31.26,13200.0
2021-06-11 15:00:00,31.26,31.26,31.22,31.22,28956.0,31.26,31.26,31.22,31.22,28956.0
2021-06-11 15:10:00,31.23,31.25,31.23,31.23,23580.0,31.23,31.25,31.23,31.23,23580.0
2021-06-11 15:20:00,31.23,31.24,31.2,31.21,19756.0,31.23,31.24,31.2,31.21,19756.0
2021-06-11 15:30:00,31.21,31.21,31.16,31.18,60648.0,31.21,31.21,31.16,31.18,60648.0
2021-06-11 15:40:00,31.17,31.17,31.15,31.17,49368.0,31.17,31.17,31.15,31.17,49368.0
2021-06-11 15:50:00,31.18,31.22,31.17,31.22,117352.0,31.18,31.22,31.17,31.22,117352.0
2021-06-14 09:30:00,31.24,31.29,31.08,31.11,30544.0,31.24,31.29,31.08,31.11,30544.0
2021-06-14 09:40:00,31.14,31.2,31.11,31.14,18296.0,31.14,31.2,31.11,31.14,18296.0
2021-06-14 09:50:00,31.13,31.13,30.97,31.0,20000.0,31.13,31.13,30.97,31.0,20000.0
2021-06-14 10:00:00,30.99,31.07,30.99,31.07,16976.0,30.99,31.07,30.99,31.07,16976.0
2021-06-14 10:10:00,31.04,31.06,31.0,31.0,20468.0,31.04,31.06,31.0,31.0,20468.0
2021-06-14 10:20:00,31.02,31.02,30.94,30.95,20780.0,31.02,31.02,30.94,30.95,20780.0
2021-06-14 10:30:00,30.96,30.97,30.92,30.97,12812.0,30.96,30.97,30.92,30.97,12812.0
2021-06-14 10:40:00,31.0,31.01,30.96,30.96,19084.0,31.0,31.01,30.96,30.96,19084.0
2021-06-14 10:50:00,30.96,30.98,30.95,30.97,11600.0,30.96,30.98,30.95,30.97,11600.0
2021-06-14 11:00:00,30.99,30.99,30.94,30.94,29288.0,30.99,30.99,30.94,30.94,29288.0
2021-06-14 11:10:00,30.94,30.98,30.93,30.96,43720.0,30.94,30.98,30.93,30.96,43720.0
2021-06-14 11:20:00,30.98,31.01,30.98,31.01,18108.0,30.98,31.01,30.98,31.01,18108.0
2021-06-14 11:30:00,31.02,31.03,31.01,31.03,12128.0,31.02,31.03,31.01,31.03,12128.0
2021-06-14 11:40:00,31.03,31.09,31.03,31.09,38376.0,31.03,31.09,31.03,31.09,38376.0
2021-06-14 11:50:00,31.09,31.13,31.08,31.11,18464.0,31.09,31.13,31.08,31.11,18464.0
2021-06-14 12:00:00,31.11,31.15,31.1,31.15,12072.0,31.11,31.15,31.1,31.15,12072.0
2021-06-14 12:10:00,31.15,31.16,31.14,31.14,12288.0,31.15,31.16,31.14,31.14,12288.0
2021-06-14 12:20:00,31.15,31.16,31.15,31.16,12020.0,31.15,31.16,31.15,31.16,12020.0
2021-06-14 12:30:00,31.16,31.16,31.12,31.12,11220.0,31.16,31.16,31.12,31.12,11220.0
2021-06-14 12:40:00,31.12,31.13,31.11,31.13,5244.0,31.12,31.13,31.11,31.13,5244.0
2021-06-14 12:50:00,31.13,31.15,31.13,31.15,16000.0,31.13,31.15,31.13,31.15,16000.0
2021-06-14 13:00:00,31.15,31.15,31.11,31.13,12528.0,31.15,31.15,31.11,31.13,12528.0
2021-06-14 13:10:00,31.11,31.16,31.11,31.14,21764.0,31.11,31.16,31.11,31.14,21764.0
2021-06-14 13:20:00,31.14,31.14,31.13,31.14,6432.0,31.14,31.14,31.13,31.14,6432.0
2021-06-14 13:30:00,31.14,31.14,31.11,31.12,12172.0,31.14,31.14,31.11,31.12,12172.0
2021-06-14 13:40:00,31.11,31.18,31.11,31.18,32764.0,31.11,31.18,31.11,31.18,32764.0
2021-06-14 13:50:00,31.17,31.17,31.15,31.15,10896.0,31.17,31.17,31.15,31.15,10896.0
2021-06-14 14:00:00,31.16,31.2,31.15,31.18,81672.0,31.16,31.2,31.15,31.18,81672.0
2021-06-14 14:10:00,31.18,31.19,31.16,31.17,11200.0,31.18,31.19,31.16,31.17,11200.0
2021-06-14 14:20:00,31.17,31.17,31.15,31.15,6120.0,31.17,31.17,31.15,31.15,6120.0
2021-06-14 14:30:00,31.16,31.17,31.15,31.16,13200.0,31.16,31.17,31.15,31.16,13200.0
2021-06-14 14:40:00,31.17,31.18,31.15,31.16,9688.0,31.17,31.18,31.15,31.16,9688.0
2021-06-14 14:50:00,31.17,31.18,31.16,31.18,9232.0,31.17,31.18,31.16,31.18,9232.0
2021-06-14 15:00:00,31.18,31.22,31.18,31.22,28656.0,31.18,31.22,31.18,31.22,28656.0
2021-06-14 15:10:00,31.22,31.28,31.22,31.28,30064.0,31.22,31.28,31.22,31.28,30064.0
2021-06-14 15:20:00,31.28,31.34,31.27,31.34,27904.0,31.28,31.34,31.27,31.34,27904.0
2021-06-14 15:30:00,31.34,31.35,31.31,31.35,44548.0,31.34,31.35,31.31,31.35,44548.0
2021-06-14 15:40:00,31.35,31.42,31.34,31.41,136292.0,31.35,31.42,31.34,31.41,136292.0
2021-06-14 15:50:00,31.41,31.46,31.37,31.42,341252.0,31.41,31.46,31.37,31.42,341252.0
2021-06-15 09:30:00,31.48,31.5,31.37,31.37,51388.0,31.48,31.5,31.37,31.37,51388.0
2021-06-15 09:40:00,31.37,31.4,31.3,31.36,37772.0,31.37,31.4,31.3,31.36,37772.0
2021-06-15 09:50:00,31.36,31.4,31.35,31.38,30400.0,31.36,31.4,31.35,31.38,30400.0
2021-06-15 10:00:00,31.39,31.41,31.35,31.38,29004.0,31.39,31.41,31.35,31.38,29004.0
2021-06-15 10:10:00,31.38,31.39,31.31,31.31,19724.0,31.38,31.39,31.31,31.31,19724.0
2021-06-15 10:20:00,31.3,31.34,31.3,31.34,10800.0,31.3,31.34,31.3,31.34,10800.0
2021-06-15 10:30:00,31.34,31.34,31.29,31.29,4800.0,31.34,31.34,31.29,31.29,4800.0
2021-06-15 10:40:00,31.3,31.3,31.25,31.28,15752.0,31.3,31.3,31.25,31.28,15752.0
2021-06-15 10:50:00,31.28,31.29,31.25,31.27,13956.0,31.28,31.29,31.25,31.27,13956.0
2021-06-15 11:00:00,31.28,31.31,31.28,31.31,8400.0,31.28,31.31,31.28,31.31,8400.0
2021-06-15 11:10:00,31.3,31.3,31.27,31.3,19220.0,31.3,31.3,31.27,31.3,19220.0
2021-06-15 11:20:00,31.29,31.29,31.23,31.24,19836.0,31.29,31.29,31.23,31.24,19836.0
2021-06-15 11:30:00,31.24,31.25,31.19,31.22,27416.0,31.24,31.25,31.19,31.22,27416.0
2021-06-15 11:40:00,31.23,31.28,31.23,31.28,3908.0,31.23,31.28,31.23,31.28,3908.0
2021-06-15 11:50:00,31.29,31.3,31.27,31.29,8400.0,31.29,31.3,31.27,31.29,8400.0
2021-06-15 12:00:00,31.31,31.36,31.31,31.36,3644.0,31.31,31.36,31.31,31.36,3644.0
2021-06-15 12:10:00,31.37,31.38,31.36,31.36,5736.0,31.37,31.38,31.36,31.36,5736.0
2021-06-15 12:20:00,31.37,31.37,31.3,31.35,72000.0,31.37,31.37,31.3,31.35,72000.0
2021-06-15 12:30:00,31.34,31.36,31.33,31.35,5764.0,31.34,31.36,31.33,31.35,5764.0
2021-06-15 12:40:00,31.33,31.35,31.33,31.35,5368.0,31.33,31.35,31.33,31.35,5368.0
2021-06-15 12:50:00,31.34,31.34,31.31,31.32,9148.0,31.34,31.34,31.31,31.32,9148.0
2021-06-15 13:00:00,31.32,31.32,31.29,31.3,11800.0,31.32,31.32,31.29,31.3,11800.0
2021-06-15 13:10:00,31.28,31.28,31.24,31.26,7680.0,31.28,31.28,31.24,31.26,7680.0
2021-06-15 13:20:00,31.25,31.25,31.24,31.24,16000.0,31.25,31.25,31.24,31.24,16000.0
2021-06-15 13:30:00,31.24,31.27,31.24,31.26,11852.0,31.24,31.27,31.24,31.26,11852.0
2021-06-15 13:40:00,31.25,31.27,31.25,31.27,8000.0,31.25,31.27,31.25,31.27,8000.0
2021-06-15 13:50:00,31.26,31.33,31.26,31.33,24160.0,31.26,31.33,31.26,31.33,24160.0
2021-06-15 14:00:00,31.34,31.38,31.34,31.37,22420.0,31.34,31.38,31.34,31.37,22420.0
2021-06-15 14:10:00,31.35,31.36,31.32,31.32,13240.0,31.35,31.36,31.32,31.32,13240.0
2021-06-15 14:20:00,31.32,31.38,31.3,31.37,25712.0,31.32,31.38,31.3,31.37,25712.0
2021-06-15 14:30:00,31.38,31.4,31.36,31.4,25008.0,31.38,31.4,31.36,31.4,25008.0
2021-06-15 14:40:00,31.4,31.42,31.39,31.42,19576.0,31.4,31.42,31.39,31.42,19576.0
2021-06-15 14:50:00,31.42,31.43,31.4,31.4,23444.0,31.42,31.43,31.4,31.4,23444.0
2021-06-15 15:00:00,31.41,31.41,31.37,31.4,15636.0,31.41,31.41,31.37,31.4,15636.0
2021-06-15 15:10:00,31.4,31.43,31.4,31.42,56968.0,31.4,31.43,31.4,31.42,56968.0
2021-06-15 15:20:00,31.43,31.43,31.34,31.36,16464.0,31.43,31.43,31.34,31.36,16464.0
2021-06-15 15:30:00,31.36,31.37,31.31,31.37,44696.0,31.36,31.37,31.31,31.37,44696.0
2021-06-15 15:40:00,31.37,31.44,31.36,31.43,47564.0,31.37,31.44,31.36,31.43,47564.0
2021-06-15 15:50:00,31.42,31.43,31.38,31.4,174876.0,31.42,31.43,31.38,31.4,174876.0
2021-06-16 09:30:00,31.38,31.52,31.38,31.52,35256.0,31.38,31.52,31.38,31.52,35256.0
2021-06-16 09:40:00,31.54,31.54,31.4,31.41,15060.0,31.54,31.54,31.4,31.41,15060.0
2021-06-16 09:50:00,31.41,31.5,31.41,31.47,47016.0,31.41,31.5,31.41,31.47,47016.0
2021-06-16 10:00:00,31.48,31.51,31.47,31.47,20316.0,31.48,31.51,31.47,31.47,20316.0
2021-06-16 10:10:00,31.46,31.47,31.42,31.44,30008.0,31.46,31.47,31.42,31.44,30008.0
2021-06-16 10:20:00,31.46,31.47,31.45,31.46,14800.0,31.46,31.47,31.45,31.46,14800.0
2021-06-16 10:30:00,31.47,31.5,31.45,31.49,14572.0,31.47,31.5,31.45,31.49,14572.0
2021-06-16 10:40:00,31.5,31.5,31.43,31.43,12056.0,31.5,31.5,31.43,31.43,12056.0
2021-06-16 10:50:00,31.42,31.45,31.4,31.41,21108.0,31.42,31.45,31.4,31.41,21108.0
2021-06-16 11:00:00,31.41,31.43,31.41,31.43,11372.0,31.41,31.43,31.41,31.43,11372.0
2021-06-16 11:10:00,31.46,31.46,31.44,31.46,8084.0,31.46,31.46,31.44,31.46,8084.0
2021-06-16 11:20:00,31.46,31.49,31.45,31.48,10524.0,31.46,31.49,31.45,31.48,10524.0
2021-06-16 11:30:00,31.48,31.48,31.44,31.46,30976.0,31.48,31.48,31.44,31.46,30976.0
2021-06-16 11:40:00,31.46,31.49,31.45,31.47,17208.0,31.46,31.49,31.45,31.47,17208.0
2021-06-16 11:50:00,31.48,31.48,31.46,31.46,4000.0,31.48,31.48,31.46,31.46,4000.0
2021-06-16 12:00:00,31.46,31.46,31.39,31.43,15440.0,31.46,31.46,31.39,31.43,15440.0
2021-06-16 12:10:00,31.43,31.43,31.4,31.4,17888.0,31.43,31.43,31.4,31.4,17888.0
2021-06-16 12:20:00,31.39,31.41,31.38,31.41,13056.0,31.39,31.41,31.38,31.41,13056.0
2021-06-16 12:30:00,31.41,31.42,31.37,31.37,7200.0,31.41,31.42,31.37,31.37,7200.0
2021-06-16 12:40:00,31.38,31.41,31.36,31.4,19544.0,31.38,31.41,31.36,31.4,19544.0
2021-06-16 12:50:00,31.4,31.43,31.39,31.43,5956.0,31.4,31.43,31.39,31.43,5956.0
2021-06-16 13:00:00,31.42,31.42,31.35,31.35,7848.0,31.42,31.42,31.35,31.35,7848.0
2021-06-16 13:10:00,31.36,31.4,31.35,31.38,51764.0,31.36,31.4,31.35,31.38,51764.0
2021-06-16 13:20:00,31.37,31.37,31.33,31.33,5272.0,31.37,31.37,31.33,31.33,5272.0
2021-06-16 13:30:00,31.35,31.38,31.35,31.37,8036.0,31.35,31.38,31.35,31.37,8036.0
2021-06-16 13:40:00,31.37,31.37,31.27,31.3,11632.0,31.37,31.37,31.27,31.3,11632.0
2021-06-16 13:50:00,31.29,31.38,31.29,31.38,26956.0,31.29,31.38,31.29,31.38,26956.0
2021-06-16 14:00:00,31.36,31.36,31.13,31.27,217644.0,31.36,31.36,31.13,31.27,217644.0
2021-06-16 14:10:00,31.26,31.27,31.1,31.1,22516.0,31.26,31.27,31.1,31.1,22516.0
2021-06-16 14:20:00,31.11,31.28,31.11,31.27,29760.0,31.11,31.28,31.11,31.27,29760.0
2021-06-16 14:30:00,31.24,31.3,31.16,31.18,42976.0,31.24,31.3,31.16,31.18,42976.0
2021-06-16 14:40:00,31.2,31.2,31.07,31.11,41556.0,31.2,31.2,31.07,31.11,41556.0
2021-06-16 14:50:00,31.08,31.24,31.07,31.21,25844.0,31.08,31.24,31.07,31.21,25844.0
2021-06-16 15:00:00,31.2,31.27,31.17,31.26,23384.0,31.2,31.27,31.17,31.26,23384.0
2021-06-16 15:10:00,31.28,31.35,31.27,31.34,38244.0,31.28,31.35,31.27,31.34,38244.0
2021-06-16 15:20:00,31.35,31.38,31.31,31.31,40988.0,31.35,31.38,31.31,31.31,40988.0
2021-06-16 15:30:00,31.32,31.34,31.27,31.34,50012.0,31.32,31.34,31.27,31.34,50012.0
2021-06-16 15:40:00,31.34,31.4,31.31,31.37,110480.0,31.34,31.4,31.31,31.37,110480.0
2021-06-16 15:50:00,31.36,31.43,31.32,31.43,324396.0,31.36,31.43,31.32,31.43,324396.0
2021-06-17 09:30:00,31.37,31.53,31.36,31.5,58420.0,31.37,31.53,31.36,31.5,58420.0
2021-06-17 09:40:00,31.51,31.6,31.49,31.58,48952.0,31.51,31.6,31.49,31.58,48952.0
2021-06-17 09:50:00,31.58,31.61,31.56,31.56,22276.0,31.58,31.61,31.56,31.56,22276.0
2021-06-17 10:00:00,31.57,31.59,31.45,31.46,29420.0,31.57,31.59,31.45,31.46,29420.0
2021-06-17 10:10:00,31.46,31.51,31.41,31.51,37160.0,31.46,31.51,31.41,31.51,37160.0
2021-06-17 10:20:00,31.52,31.64,31.52,31.6,29828.0,31.52,31.64,31.52,31.6,29828.0
2021-06-17 10:30:00,31.6,31.83,31.6,31.8,96472.0,31.6,31.83,31.6,31.8,96472.0
2021-06-17 10:40:00,31.81,31.81,31.73,31.77,18124.0,31.81,31.81,31.73,31.77,18124.0
2021-06-17 10:50:00,31.76,31.78,31.67,31.74,69308.0,31.76,31.78,31.67,31.74,69308.0
2021-06-17 11:00:00,31.74,31.79,31.72,31.75,26784.0,31.74,31.79,31.72,31.75,26784.0
2021-06-17 11:10:00,31.75,31.85,31.71,31.83,38548.0,31.75,31.85,31.71,31.83,38548.0
2021-06-17 11:20:00,31.83,31.89,31.79,31.89,26864.0,31.83,31.89,31.79,31.89,26864.0
2021-06-17 11:30:00,31.89,31.96,31.88,31.94,28984.0,31.89,31.96,31.88,31.94,28984.0
2021-06-17 11:40:00,31.95,31.98,31.94,31.97,26248.0,31.95,31.98,31.94,31.97,26248.0
2021-06-17 11:50:00,31.97,31.98,31.87,31.88,35480.0,31.97,31.98,31.87,31.88,35480.0
2021-06-17 12:00:00,31.86,31.88,31.83,31.84,49096.0,31.86,31.88,31.83,31.84,49096.0
2021-06-17 12:10:00,31.85,31.85,31.76,31.76,27224.0,31.85,31.85,31.76,31.76,27224.0
2021-06-17 12:20:00,31.75,31.75,31.68,31.69,23820.0,31.75,31.75,31.68,31.69,23820.0
2021-06-17 12:30:00,31.66,31.72,31.65,31.72,28816.0,31.66,31.72,31.65,31.72,28816.0
2021-06-17 12:40:00,31.72,31.76,31.72,31.74,20480.0,31.72,31.76,31.72,31.74,20480.0
2021-06-17 12:50:00,31.73,31.74,31.7,31.74,28648.0,31.73,31.74,31.7,31.74,28648.0
2021-06-17 13:00:00,31.74,31.86,31.74,31.85,25576.0,31.74,31.86,31.74,31.85,25576.0
2021-06-17 13:10:00,31.85,31.89,31.85,31.88,17272.0,31.85,31.89,31.85,31.88,17272.0
2021-06-17 13:20:00,31.89,31.94,31.89,31.93,23992.0,31.89,31.94,31.89,31.93,23992.0
2021-06-17 13:30:00,31.93,31.95,31.91,31.95,22556.0,31.93,31.95,31.91,31.95,22556.0
2021-06-17 13:40:00,31.95,32.01,31.95,31.99,49780.0,31.95,32.01,31.95,31.99,49780.0
2021-06-17 13:50:00,31.98,31.99,31.92,31.96,26936.0,31.98,31.99,31.92,31.96,26936.0
2021-06-17 14:00:00,31.96,31.96,31.91,31.91,18948.0,31.96,31.96,31.91,31.91,18948.0
2021-06-17 14:10:00,31.91,31.95,31.91,31.93,21956.0,31.91,31.95,31.91,31.93,21956.0
2021-06-17 14:20:00,31.93,31.93,31.88,31.93,18428.0,31.93,31.93,31.88,31.93,18428.0
2021-06-17 14:30:00,31.91,31.91,31.87,31.88,10000.0,31.91,31.91,31.87,31.88,10000.0
2021-06-17 14:40:00,31.89,31.91,31.87,31.88,61176.0,31.89,31.91,31.87,31.88,61176.0
2021-06-17 14:50:00,31.88,31.93,31.88,31.92,15672.0,31.88,31.93,31.88,31.92,15672.0
2021-06-17 15:00:00,31.92,31.96,31.89,31.96,29136.0,31.92,31.96,31.89,31.96,29136.0
2021-06-17 15:10:00,31.96,32.02,31.95,31.98,53820.0,31.96,32.02,31.95,31.98,53820.0
2021-06-17 15:20:00,31.99,32.01,31.98,32.01,29444.0,31.99,32.01,31.98,32.01,29444.0
2021-06-17 15:30:00,32.01,32.03,31.99,32.03,51792.0,32.01,32.03,31.99,32.03,51792.0
2021-06-17 15:40:00,32.02,32.09,31.98,32.05,108152.0,32.02,32.09,31.98,32.05,108152.0
2021-06-17 15:50:00,32.05,32.1,31.99,32.02,636752.0,32.05,32.1,31.99,32.02,636752.0
2021-06-18 09:30:00,31.54,31.69,31.45,31.67,689276.0,31.54,31.69,31.45,31.67,689276.0
2021-06-18 09:40:00,31.68,31.72,31.62,31.65,59004.0,31.68,31.72,31.62,31.65,59004.0
2021-06-18 09:50:00,31.62,31.63,31.46,31.58,50328.0,31.62,31.63,31.46,31.58,50328.0
2021-06-18 10:00:00,31.56,31.58,31.39,31.58,47796.0,31.56,31.58,31.39,31.58,47796.0
2021-06-18 10:10:00,31.56,31.73,31.56,31.69,39356.0,31.56,31.73,31.56,31.69,39356.0
2021-06-18 10:20:00,31.68,31.83,31.68,31.82,48196.0,31.68,31.83,31.68,31.82,48196.0
2021-06-18 10:30:00,31.82,31.93,31.75,31.91,40896.0,31.82,31.93,31.75,31.91,40896.0
2021-06-18 10:40:00,31.9,31.9,31.8,31.81,11432.0,31.9,31.9,31.8,31.81,11432.0
2021-06-18 10:50:00,31.81,31.84,31.77,31.82,15136.0,31.81,31.84,31.77,31.82,15136.0
2021-06-18 11:00:00,31.81,31.82,31.74,31.75,35080.0,31.81,31.82,31.74,31.75,35080.0
2021-06-18 11:10:00,31.73,31.73,31.65,31.71,16972.0,31.73,31.73,31.65,31.71,16972.0
2021-06-18 11:20:00,31.71,31.78,31.7,31.76,20596.0,31.71,31.78,31.7,31.76,20596.0
2021-06-18 11:30:00,31.76,31.91,31.76,31.88,28196.0,31.76,31.91,31.76,31.88,28196.0
2021-06-18 11:40:00,31.88,31.91,31.86,31.9,37640.0,31.88,31.91,31.86,31.9,37640.0
2021-06-18 11:50:00,31.9,31.92,31.88,31.91,5280.0,31.9,31.92,31.88,31.91,5280.0
2021-06-18 12:00:00,31.91,31.97,31.89,31.97,15268.0,31.91,31.97,31.89,31.97,15268.0
2021-06-18 12:10:00,31.96,31.99,31.96,31.99,20728.0,31.96,31.99,31.96,31.99,20728.0
2021-06-18 12:20:00,31.99,32.04,31.98,32.04,51376.0,31.99,32.04,31.98,32.04,51376.0
2021-06-18 12:30:00,32.04,32.05,32.01,32.01,18576.0,32.04,32.05,32.01,32.01,18576.0
2021-06-18 12:40:00,32.01,32.01,31.91,31.96,28568.0,32.01,32.01,31.91,31.96,28568.0
2021-06-18 12:50:00,31.96,31.98,31.95,31.96,20168.0,31.96,31.98,31.95,31.96,20168.0
2021-06-18 13:00:00,31.96,32.0,31.96,32.0,14516.0,31.96,32.0,31.96,32.0,14516.0
2021-06-18 13:10:00,32.0,32.05,32.0,32.04,30532.0,32.0,32.05,32.0,32.04,30532.0
2021-06-18 13:20:00,32.04,32.06,32.01,32.04,52244.0,32.04,32.06,32.01,32.04,52244.0
2021-06-18 13:30:00,32.04,32.06,32.04,32.05,27412.0,32.04,32.06,32.04,32.05,27412.0
2021-06-18 13:40:00,32.04,32.05,31.97,31.97,68396.0,32.04,32.05,31.97,31.97,68396.0
2021-06-18 13:50:00,31.97,32.02,31.95,32.01,119892.0,31.97,32.02,31.95,32.01,119892.0
2021-06-18 14:00:00,32.01,32.07,31.99,32.03,121352.0,32.01,32.07,31.99,32.03,121352.0
2021-06-18 14:10:00,32.04,32.06,32.01,32.06,31544.0,32.04,32.06,32.01,32.06,31544.0
2021-06-18 14:20:00,32.06,32.1,32.06,32.09,50200.0,32.06,32.1,32.06,32.09,50200.0
2021-06-18 14:30:00,32.1,32.13,32.08,32.1,33928.0,32.1,32.13,32.08,32.1,33928.0
2021-06-18 14:40:00,32.1,32.11,32.07,32.08,26596.0,32.1,32.11,32.07,32.08,26596.0
2021-06-18 14:50:00,32.09,32.1,32.06,32.09,32008.0,32.09,32.1,32.06,32.09,32008.0
2021-06-18 15:00:00,32.08,32.12,32.04,32.05,27888.0,32.08,32.12,32.04,32.05,27888.0
2021-06-18 15:10:00,32.06,32.1,32.04,32.1,46500.0,32.06,32.1,32.04,32.1,46500.0
2021-06-18 15:20:00,32.1,32.15,32.1,32.13,47500.0,32.1,32.15,32.1,32.13,47500.0
2021-06-18 15:30:00,32.13,32.15,32.1,32.13,63804.0,32.13,32.15,32.1,32.13,63804.0
2021-06-18 15:40:00,32.13,32.21,32.11,32.13,204084.0,32.13,32.21,32.11,32.13,204084.0
2021-06-18 15:50:00,32.13,32.2,32.02,32.05,804600.0,32.13,32.2,32.02,32.05,804600.0
2021-06-21 09:30:00,32.18,32.54,32.15,32.52,252116.0,32.18,32.54,32.15,32.52,252116.0
2021-06-21 09:40:00,32.51,32.54,32.27,32.41,102604.0,32.51,32.54,32.27,32.41,102604.0
2021-06-21 09:50:00,32.39,32.71,32.34,32.69,89952.0,32.39,32.71,32.34,32.69,89952.0
2021-06-21 10:00:00,32.69,32.69,32.6,32.64,70548.0,32.69,32.69,32.6,32.64,70548.0
2021-06-21 10:10:00,32.68,32.82,32.62,32.77,100648.0,32.68,32.82,32.62,32.77,100648.0
2021-06-21 10:20:00,32.76,32.96,32.73,32.94,254552.0,32.76,32.96,32.73,32.94,254552.0
2021-06-21 10:30:00,32.93,33.09,32.93,33.0,108800.0,32.93,33.09,32.93,33.0,108800.0
2021-06-21 10:40:00,33.02,33.02,32.82,32.89,79528.0,33.02,33.02,32.82,32.89,79528.0
2021-06-21 10:50:00,32.88,32.99,32.83,32.83,115068.0,32.88,32.99,32.83,32.83,115068.0
2021-06-21 11:00:00,32.84,32.85,32.76,32.81,185540.0,32.84,32.85,32.76,32.81,185540.0
2021-06-21 11:10:00,32.82,32.95,32.81,32.89,83680.0,32.82,32.95,32.81,32.89,83680.0
2021-06-21 11:20:00,32.9,32.97,32.81,32.88,99712.0,32.9,32.97,32.81,32.88,99712.0
2021-06-21 11:30:00,32.88,32.89,32.85,32.86,41064.0,32.88,32.89,32.85,32.86,41064.0
2021-06-21 11:40:00,32.88,32.97,32.87,32.95,72908.0,32.88,32.97,32.87,32.95,72908.0
2021-06-21 11:50:00,32.95,32.95,32.86,32.87,28372.0,32.95,32.95,32.86,32.87,28372.0
2021-06-21 12:00:00,32.86,32.88,32.85,32.86,72756.0,32.86,32.88,32.85,32.86,72756.0
2021-06-21 12:10:00,32.85,32.85,32.77,32.77,30112.0,32.85,32.85,32.77,32.77,30112.0
2021-06-21 12:20:00,32.76,32.77,32.73,32.74,36060.0,32.76,32.77,32.73,32.74,36060.0
2021-06-21 12:30:00,32.72,32.79,32.72,32.79,27232.0,32.72,32.79,32.72,32.79,27232.0
2021-06-21 12:40:00,32.8,32.83,32.78,32.81,18176.0,32.8,32.83,32.78,32.81,18176.0
2021-06-21 12:50:00,32.78,32.81,32.78,32.78,15488.0,32.78,32.81,32.78,32.78,15488.0
2021-06-21 13:00:00,32.77,32.82,32.74,32.8,55920.0,32.77,32.82,32.74,32.8,55920.0
2021-06-21 13:10:00,32.8,32.8,32.77,32.77,40248.0,32.8,32.8,32.77,32.77,40248.0
2021-06-21 13:20:00,32.78,32.8,32.72,32.72,36016.0,32.78,32.8,32.72,32.72,36016.0
2021-06-21 13:30:00,32.73,32.73,32.65,32.69,78536.0,32.73,32.73,32.65,32.69,78536.0
2021-06-21 13:40:00,32.69,32.73,32.67,32.71,33944.0,32.69,32.73,32.67,32.71,33944.0
2021-06-21 13:50:00,32.7,32.73,32.7,32.71,14680.0,32.7,32.73,32.7,32.71,14680.0
2021-06-21 14:00:00,32.71,32.77,32.71,32.76,37260.0,32.71,32.77,32.71,32.76,37260.0
2021-06-21 14:10:00,32.77,32.81,32.76,32.77,17656.0,32.77,32.81,32.76,32.77,17656.0
2021-06-21 14:20:00,32.73,32.76,32.69,32.74,58668.0,32.73,32.76,32.69,32.74,58668.0
2021-06-21 14:30:00,32.74,32.75,32.73,32.73,33884.0,32.74,32.75,32.73,32.73,33884.0
2021-06-21 14:40:00,32.74,32.74,32.69,32.7,29396.0,32.74,32.74,32.69,32.7,29396.0
2021-06-21 14:50:00,32.68,32.73,32.68,32.71,29396.0,32.68,32.73,32.68,32.71,29396.0
2021-06-21 15:00:00,32.71,32.78,32.71,32.75,54760.0,32.71,32.78,32.71,32.75,54760.0
2021-06-21 15:10:00,32.74,32.77,32.73,32.76,30996.0,32.74,32.77,32.73,32.76,30996.0
2021-06-21 15:20:00,32.76,32.8,32.73,32.79,58352.0,32.76,32.8,32.73,32.79,58352.0
2021-06-21 15:30:00,32.79,32.81,32.75,32.79,116416.0,32.79,32.81,32.75,32.79,116416.0
2021-06-21 15:40:00,32.78,32.86,32.78,32.84,191244.0,32.78,32.86,32.78,32.84,191244.0
2021-06-21 15:50:00,32.85,32.96,32.83,32.93,620008.0,32.85,32.96,32.83,32.93,620008.0
2021-06-22 09:30:00,33.01,33.02,32.89,32.97,102976.0,33.01,33.02,32.89,32.97,102976.0
2021-06-22 09:40:00,33.01,33.04,32.85,32.89,49212.0,33.01,33.04,32.85,32.89,49212.0
2021-06-22 09:50:00,32.9,32.92,32.83,32.86,24808.0,32.9,32.92,32.83,32.86,24808.0
2021-06-22 10:00:00,32.87,32.91,32.79,32.83,56468.0,32.87,32.91,32.79,32.83,56468.0
2021-06-22 10:10:00,32.81,32.81,32.7,32.72,36324.0,32.81,32.81,32.7,32.72,36324.0
2021-06-22 10:20:00,32.73,32.74,32.7,32.74,34496.0,32.73,32.74,32.7,32.74,34496.0
2021-06-22 10:30:00,32.74,32.87,32.74,32.85,35604.0,32.74,32.87,32.74,32.85,35604.0
2021-06-22 10:40:00,32.85,32.9,32.83,32.9,26376.0,32.85,32.9,32.83,32.9,26376.0
2021-06-22 10:50:00,32.9,32.94,32.87,32.88,28452.0,32.9,32.94,32.87,32.88,28452.0
2021-06-22 11:00:00,32.9,32.91,32.84,32.88,20132.0,32.9,32.91,32.84,32.88,20132.0
2021-06-22 11:10:00,32.87,32.98,32.87,32.96,21100.0,32.87,32.98,32.87,32.96,21100.0
2021-06-22 11:20:00,32.97,33.04,32.96,33.02,27292.0,32.97,33.04,32.96,33.02,27292.0
2021-06-22 11:30:00,33.01,33.02,32.99,33.02,21152.0,33.01,33.02,32.99,33.02,21152.0
2021-06-22 11:40:00,33.01,33.03,32.94,32.96,23416.0,33.01,33.03,32.94,32.96,23416.0
2021-06-22 11:50:00,32.98,33.0,32.97,32.98,26120.0,32.98,33.0,32.97,32.98,26120.0
2021-06-22 12:00:00,32.99,33.04,32.99,33.02,42784.0,32.99,33.04,32.99,33.02,42784.0
2021-06-22 12:10:00,33.02,33.02,32.96,32.99,19480.0,33.02,33.02,32.96,32.99,19480.0
2021-06-22 12:20:00,33.0,33.04,32.99,33.03,21128.0,33.0,33.04,32.99,33.03,21128.0
2021-06-22 12:30:00,33.03,33.04,32.99,33.02,74552.0,33.03,33.04,32.99,33.02,74552.0
2021-06-22 12:40:00,33.02,33.04,32.99,33.0,13236.0,33.02,33.04,32.99,33.0,13236.0
2021-06-22 12:50:00,33.01,33.03,32.98,32.98,20400.0,33.01,33.03,32.98,32.98,20400.0
2021-06-22 13:00:00,32.99,32.99,32.95,32.95,29452.0,32.99,32.99,32.95,32.95,29452.0
2021-06-22 13:10:00,32.95,32.97,32.94,32.94,17056.0,32.95,32.97,32.94,32.94,17056.0
2021-06-22 13:20:00,32.95,32.99,32.95,32.98,7352.0,32.95,32.99,32.95,32.98,7352.0
2021-06-22 13:30:00,32.99,33.0,32.98,33.0,15740.0,32.99,33.0,32.98,33.0,15740.0
2021-06-22 13:40:00,32.99,33.01,32.98,33.0,29408.0,32.99,33.01,32.98,33.0,29408.0
2021-06-22 13:50:00,32.99,32.99,32.94,32.95,29824.0,32.99,32.99,32.94,32.95,29824.0
2021-06-22 14:00:00,32.94,32.95,32.89,32.91,28404.0,32.94,32.95,32.89,32.91,28404.0
2021-06-22 14:10:00,32.91,32.94,32.89,32.91,26000.0,32.91,32.94,32.89,32.91,26000.0
2021-06-22 14:20:00,32.9,32.92,32.88,32.88,45128.0,32.9,32.92,32.88,32.88,45128.0
2021-06-22 14:30:00,32.89,32.9,32.83,32.88,40432.0,32.89,32.9,32.83,32.88,40432.0
2021-06-22 14:40:00,32.88,32.88,32.85,32.87,16256.0,32.88,32.88,32.85,32.87,16256.0
2021-06-22 14:50:00,32.87,32.94,32.86,32.91,25356.0,32.87,32.94,32.86,32.91,25356.0
2021-06-22 15:00:00,32.92,32.93,32.87,32.9,32980.0,32.92,32.93,32.87,32.9,32980.0
2021-06-22 15:10:00,32.91,32.97,32.91,32.96,36212.0,32.91,32.97,32.91,32.96,36212.0
2021-06-22 15:20:00,32.97,33.01,32.97,32.99,23476.0,32.97,33.01,32.97,32.99,23476.0
2021-06-22 15:30:00,33.0,33.01,32.96,32.97,52684.0,33.0,33.01,32.96,32.97,52684.0
2021-06-22 15:40:00,32.97,33.01,32.95,32.98,88784.0,32.97,33.01,32.95,32.98,88784.0
2021-06-22 15:50:00,32.97,33.04,32.88,32.88,314728.0,32.97,33.04,32.88,32.88,314728.0
2021-06-23 09:30:00,32.92,32.98,32.75,32.82,77296.0,32.92,32.98,32.75,32.82,77296.0
2021-06-23 09:40:00,32.84,32.87,32.73,32.75,35152.0,32.84,32.87,32.73,32.75,35152.0
2021-06-23 09:50:00,32.71,32.84,32.7,32.82,40224.0,32.71,32.84,32.7,32.82,40224.0
2021-06-23 10:00:00,32.82,32.88,32.78,32.88,49900.0,32.82,32.88,32.78,32.88,49900.0
2021-06-23 10:10:00,32.88,33.0,32.82,33.0,129204.0,32.88,33.0,32.82,33.0,129204.0
2021-06-23 10:20:00,33.02,33.12,32.98,33.1,76444.0,33.02,33.12,32.98,33.1,76444.0
2021-06-23 10:30:00,33.08,33.13,33.02,33.13,42464.0,33.08,33.13,33.02,33.13,42464.0
2021-06-23 10:40:00,33.13,33.15,33.09,33.15,34704.0,33.13,33.15,33.09,33.15,34704.0
2021-06-23 10:50:00,33.15,33.15,33.11,33.13,37036.0,33.15,33.15,33.11,33.13,37036.0
2021-06-23 11:00:00,33.13,33.13,33.04,33.05,62792.0,33.13,33.13,33.04,33.05,62792.0
2021-06-23 11:10:00,33.06,33.1,33.05,33.07,14096.0,33.06,33.1,33.05,33.07,14096.0
2021-06-23 11:20:00,33.06,33.13,33.06,33.13,15120.0,33.06,33.13,33.06,33.13,15120.0
2021-06-23 11:30:00,33.12,33.12,33.09,33.09,2500.0,33.12,33.12,33.09,33.09,2500.0
2021-06-23 11:40:00,33.07,33.09,33.07,33.08,8088.0,33.07,33.09,33.07,33.08,8088.0
2021-06-23 11:50:00,33.09,33.11,33.09,33.09,7312.0,33.09,33.11,33.09,33.09,7312.0
2021-06-23 12:00:00,33.1,33.13,33.1,33.13,16468.0,33.1,33.13,33.1,33.13,16468.0
2021-06-23 12:10:00,33.13,33.13,33.1,33.1,210764.0,33.13,33.13,33.1,33.1,210764.0
2021-06-23 12:20:00,33.08,33.1,33.07,33.1,37884.0,33.08,33.1,33.07,33.1,37884.0
2021-06-23 12:30:00,33.09,33.1,33.02,33.03,29088.0,33.09,33.1,33.02,33.03,29088.0
2021-06-23 12:40:00,33.02,33.05,32.99,33.0,50812.0,33.02,33.05,32.99,33.0,50812.0
2021-06-23 12:50:00,33.01,33.05,33.0,33.03,16948.0,33.01,33.05,33.0,33.03,16948.0
2021-06-23 13:00:00,33.01,33.03,33.0,33.02,13616.0,33.01,33.03,33.0,33.02,13616.0
2021-06-23 13:10:00,33.04,33.04,33.02,33.02,14464.0,33.04,33.04,33.02,33.02,14464.0
2021-06-23 13:20:00,33.03,33.06,33.03,33.05,19272.0,33.03,33.06,33.03,33.05,19272.0
2021-06-23 13:30:00,33.05,33.09,33.05,33.05,12992.0,33.05,33.09,33.05,33.05,12992.0
2021-06-23 13:40:00,33.05,33.06,33.04,33.04,11024.0,33.05,33.06,33.04,33.04,11024.0
2021-06-23 13:50:00,33.03,33.03,32.99,32.99,16128.0,33.03,33.03,32.99,32.99,16128.0
2021-06-23 14:00:00,32.97,33.02,32.95,33.02,75760.0,32.97,33.02,32.95,33.02,75760.0
2021-06-23 14:10:00,33.01,33.02,32.99,32.99,14384.0,33.01,33.02,32.99,32.99,14384.0
2021-06-23 14:20:00,33.0,33.02,32.99,33.0,14304.0,33.0,33.02,32.99,33.0,14304.0
2021-06-23 14:30:00,33.0,33.01,32.99,33.01,8936.0,33.0,33.01,32.99,33.01,8936.0
2021-06-23 14:40:00,33.01,33.02,32.99,32.99,20396.0,33.01,33.02,32.99,32.99,20396.0
2021-06-23 14:50:00,32.99,33.0,32.98,32.98,16828.0,32.99,33.0,32.98,32.98,16828.0
2021-06-23 15:00:00,32.98,33.0,32.98,32.99,37244.0,32.98,33.0,32.98,32.99,37244.0
2021-06-23 15:10:00,32.98,32.99,32.97,32.97,22648.0,32.98,32.99,32.97,32.97,22648.0
2021-06-23 15:20:00,32.97,33.02,32.97,33.0,50900.0,32.97,33.02,32.97,33.0,50900.0
2021-06-23 15:30:00,33.0,33.02,32.95,32.95,45556.0,33.0,33.02,32.95,32.95,45556.0
2021-06-23 15:40:00,32.96,32.97,32.93,32.94,46240.0,32.96,32.97,32.93,32.94,46240.0
2021-06-23 15:50:00,32.94,32.94,32.91,32.92,214608.0,32.94,32.94,32.91,32.92,214608.0
2021-06-24 09:30:00,33.12,33.19,32.97,33.0,99184.0,33.12,33.19,32.97,33.0,99184.0
2021-06-24 09:40:00,33.0,33.09,32.94,32.96,23556.0,33.0,33.09,32.94,32.96,23556.0
2021-06-24 09:50:00,32.95,33.01,32.94,33.0,32580.0,32.95,33.01,32.94,33.0,32580.0
2021-06-24 10:00:00,33.0,33.01,32.98,32.98,36200.0,33.0,33.01,32.98,32.98,36200.0
2021-06-24 10:10:00,32.99,33.12,32.98,33.06,22196.0,32.99,33.12,32.98,33.06,22196.0
2021-06-24 10:20:00,33.08,33.09,33.07,33.08,40276.0,33.08,33.09,33.07,33.08,40276.0
2021-06-24 10:30:00,33.09,33.09,33.06,33.07,27764.0,33.09,33.09,33.06,33.07,27764.0
2021-06-24 10:40:00,33.05,33.09,33.04,33.08,11748.0,33.05,33.09,33.04,33.08,11748.0
2021-06-24 10:50:00,33.08,33.09,33.06,33.07,25364.0,33.08,33.09,33.06,33.07,25364.0
2021-06-24 11:00:00,33.09,33.09,33.08,33.09,14656.0,33.09,33.09,33.08,33.09,14656.0
2021-06-24 11:10:00,33.09,33.09,33.0,33.02,39144.0,33.09,33.09,33.0,33.02,39144.0
2021-06-24 11:20:00,33.02,33.06,33.0,33.04,24192.0,33.02,33.06,33.0,33.04,24192.0
2021-06-24 11:30:00,33.03,33.03,33.0,33.0,13600.0,33.03,33.03,33.0,33.0,13600.0
2021-06-24 11:40:00,33.01,33.01,32.99,33.0,43048.0,33.01,33.01,32.99,33.0,43048.0
2021-06-24 11:50:00,32.99,33.01,32.98,33.0,26896.0,32.99,33.01,32.98,33.0,26896.0
2021-06-24 12:00:00,33.01,33.03,32.99,32.99,39500.0,33.01,33.03,32.99,32.99,39500.0
2021-06-24 12:10:00,33.0,33.01,32.98,32.99,18516.0,33.0,33.01,32.98,32.99,18516.0
2021-06-24 12:20:00,33.0,33.0,32.99,32.99,6800.0,33.0,33.0,32.99,32.99,6800.0
2021-06-24 12:30:00,32.98,33.01,32.98,32.99,16752.0,32.98,33.01,32.98,32.99,16752.0
2021-06-24 12:40:00,33.01,33.01,32.99,32.99,15836.0,33.01,33.01,32.99,32.99,15836.0
2021-06-24 12:50:00,33.0,33.0,32.96,32.97,32116.0,33.0,33.0,32.96,32.97,32116.0
2021-06-24 13:00:00,32.97,32.98,32.95,32.96,16456.0,32.97,32.98,32.95,32.96,16456.0
2021-06-24 13:10:00,32.95,33.01,32.95,32.95,102432.0,32.95,33.01,32.95,32.95,102432.0
2021-06-24 13:20:00,32.93,32.96,32.91,32.95,11768.0,32.93,32.96,32.91,32.95,11768.0
2021-06-24 13:30:00,32.96,32.96,32.92,32.92,10592.0,32.96,32.96,32.92,32.92,10592.0
2021-06-24 13:40:00,32.92,32.93,32.9,32.9,15400.0,32.92,32.93,32.9,32.9,15400.0
2021-06-24 13:50:00,32.9,32.93,32.88,32.92,33824.0,32.9,32.93,32.88,32.92,33824.0
2021-06-24 14:00:00,32.92,32.93,32.91,32.92,22228.0,32.92,32.93,32.91,32.92,22228.0
2021-06-24 14:10:00,32.92,32.92,32.89,32.92,23644.0,32.92,32.92,32.89,32.92,23644.0
2021-06-24 14:20:00,32.92,32.93,32.88,32.9,29512.0,32.92,32.93,32.88,32.9,29512.0
2021-06-24 14:30:00,32.9,32.93,32.9,32.92,18176.0,32.9,32.93,32.9,32.92,18176.0
2021-06-24 14:40:00,32.91,32.93,32.87,32.88,24340.0,32.91,32.93,32.87,32.88,24340.0
2021-06-24 14:50:00,32.88,32.88,32.86,32.87,26712.0,32.88,32.88,32.86,32.87,26712.0
2021-06-24 15:00:00,32.86,32.88,32.84,32.85,31400.0,32.86,32.88,32.84,32.85,31400.0
2021-06-24 15:10:00,32.85,32.86,32.84,32.85,34024.0,32.85,32.86,32.84,32.85,34024.0
2021-06-24 15:20:00,32.85,32.85,32.82,32.82,16368.0,32.85,32.85,32.82,32.82,16368.0
2021-06-24 15:30:00,32.83,32.86,32.81,32.82,49072.0,32.83,32.86,32.81,32.82,49072.0
2021-06-24 15:40:00,32.83,32.84,32.79,32.81,92780.0,32.83,32.84,32.79,32.81,92780.0
2021-06-24 15:50:00,32.81,32.87,32.8,32.85,227972.0,32.81,32.87,32.8,32.85,227972.0
2021-06-25 09:30:00,32.96,33.04,32.88,33.04,58688.0,32.96,33.04,32.88,33.04,58688.0
2021-06-25 09:40:00,33.07,33.07,33.0,33.01,13800.0,33.07,33.07,33.0,33.01,13800.0
2021-06-25 09:50:00,33.0,33.04,32.98,33.02,26948.0,33.0,33.04,32.98,33.02,26948.0
2021-06-25 10:00:00,33.01,33.01,32.95,32.96,27736.0,33.01,33.01,32.95,32.96,27736.0
2021-06-25 10:10:00,32.96,32.96,32.88,32.9,31764.0,32.96,32.96,32.88,32.9,31764.0
2021-06-25 10:20:00,32.92,32.92,32.85,32.88,23916.0,32.92,32.92,32.85,32.88,23916.0
2021-06-25 10:30:00,32.89,33.07,32.88,33.03,1207284.0,32.89,33.07,32.88,33.03,1207284.0
2021-06-25 10:40:00,33.03,33.13,33.03,33.13,56228.0,33.03,33.13,33.03,33.13,56228.0
2021-06-25 10:50:00,33.15,33.15,33.03,33.04,55928.0,33.15,33.15,33.03,33.04,55928.0
2021-06-25 11:00:00,33.06,33.11,33.06,33.11,38220.0,33.06,33.11,33.06,33.11,38220.0
2021-06-25 11:10:00,33.11,33.2,33.1,33.19,48712.0,33.11,33.2,33.1,33.19,48712.0
2021-06-25 11:20:00,33.2,33.24,33.17,33.22,25528.0,33.2,33.24,33.17,33.22,25528.0
2021-06-25 11:30:00,33.22,33.24,33.2,33.24,12428.0,33.22,33.24,33.2,33.24,12428.0
2021-06-25 11:40:00,33.25,33.26,33.22,33.25,23080.0,33.25,33.26,33.22,33.25,23080.0
2021-06-25 11:50:00,33.26,33.27,33.25,33.26,14696.0,33.26,33.27,33.25,33.26,14696.0
2021-06-25 12:00:00,33.26,33.27,33.17,33.18,17548.0,33.26,33.27,33.17,33.18,17548.0
2021-06-25 12:10:00,33.17,33.23,33.16,33.21,17828.0,33.17,33.23,33.16,33.21,17828.0
2021-06-25 12:20:00,33.2,33.22,33.2,33.21,14016.0,33.2,33.22,33.2,33.21,14016.0
2021-06-25 12:30:00,33.21,33.26,33.21,33.25,12324.0,33.21,33.26,33.21,33.25,12324.0
2021-06-25 12:40:00,33.24,33.25,33.2,33.2,15256.0,33.24,33.25,33.2,33.2,15256.0
2021-06-25 12:50:00,33.19,33.2,33.18,33.19,8904.0,33.19,33.2,33.18,33.19,8904.0
2021-06-25 13:00:00,33.2,33.21,33.19,33.19,9996.0,33.2,33.21,33.19,33.19,9996.0
2021-06-25 13:10:00,33.18,33.26,33.18,33.26,13720.0,33.18,33.26,33.18,33.26,13720.0
2021-06-25 13:20:00,33.25,33.25,33.23,33.24,10588.0,33.25,33.25,33.23,33.24,10588.0
2021-06-25 13:30:00,33.24,33.24,33.21,33.23,14700.0,33.24,33.24,33.21,33.23,14700.0
2021-06-25 13:40:00,33.22,33.26,33.22,33.24,13088.0,33.22,33.26,33.22,33.24,13088.0
2021-06-25 13:50:00,33.25,33.26,33.25,33.26,11560.0,33.25,33.26,33.25,33.26,11560.0
2021-06-25 14:00:00,33.25,33.27,33.24,33.25,13376.0,33.25,33.27,33.24,33.25,13376.0
2021-06-25 14:10:00,33.26,33.27,33.25,33.26,21872.0,33.26,33.27,33.25,33.26,21872.0
2021-06-25 14:20:00,33.26,33.27,33.23,33.26,15136.0,33.26,33.27,33.23,33.26,15136.0
2021-06-25 14:30:00,33.25,33.29,33.24,33.27,33952.0,33.25,33.29,33.24,33.27,33952.0
2021-06-25 14:40:00,33.29,33.31,33.27,33.28,22508.0,33.29,33.31,33.27,33.28,22508.0
2021-06-25 14:50:00,33.3,33.33,33.28,33.31,27408.0,33.3,33.33,33.28,33.31,27408.0
2021-06-25 15:00:00,33.31,33.37,33.3,33.36,74040.0,33.31,33.37,33.3,33.36,74040.0
2021-06-25 15:10:00,33.35,33.35,33.31,33.33,22956.0,33.35,33.35,33.31,33.33,22956.0
2021-06-25 15:20:00,33.33,33.35,33.31,33.32,27852.0,33.33,33.35,33.31,33.32,27852.0
2021-06-25 15:30:00,33.32,33.33,33.29,33.3,67460.0,33.32,33.33,33.29,33.3,67460.0
2021-06-25 15:40:00,33.3,33.33,33.29,33.3,72608.0,33.3,33.33,33.29,33.3,72608.0
2021-06-25 15:50:00,33.29,33.33,33.22,33.33,254724.0,33.29,33.33,33.22,33.33,254724.0
2021-06-28 09:30:00,33.5,33.5,33.17,33.17,75884.0,33.5,33.5,33.17,33.17,75884.0
2021-06-28 09:40:00,33.17,33.25,33.14,33.18,34552.0,33.17,33.25,33.14,33.18,34552.0
2021-06-28 09:50:00,33.2,33.33,33.2,33.26,18488.0,33.2,33.33,33.2,33.26,18488.0
2021-06-28 10:00:00,33.28,33.29,33.22,33.23,22464.0,33.28,33.29,33.22,33.23,22464.0
2021-06-28 10:10:00,33.22,33.31,33.22,33.27,20012.0,33.22,33.31,33.22,33.27,20012.0
2021-06-28 10:20:00,33.29,33.33,33.28,33.29,7904.0,33.29,33.33,33.28,33.29,7904.0
2021-06-28 10:30:00,33.32,33.32,33.27,33.32,23784.0,33.32,33.32,33.27,33.32,23784.0
2021-06-28 10:40:00,33.33,33.33,33.27,33.27,18484.0,33.33,33.33,33.27,33.27,18484.0
2021-06-28 10:50:00,33.28,33.32,33.26,33.28,35496.0,33.28,33.32,33.26,33.28,35496.0
2021-06-28 11:00:00,33.28,33.32,33.27,33.3,59140.0,33.28,33.32,33.27,33.3,59140.0
2021-06-28 11:10:00,33.29,33.33,33.24,33.29,40272.0,33.29,33.33,33.24,33.29,40272.0
2021-06-28 11:20:00,33.29,33.29,33.25,33.26,53492.0,33.29,33.29,33.25,33.26,53492.0
2021-06-28 11:30:00,33.26,33.27,33.22,33.22,34872.0,33.26,33.27,33.22,33.22,34872.0
2021-06-28 11:40:00,33.22,33.26,33.2,33.25,60912.0,33.22,33.26,33.2,33.25,60912.0
2021-06-28 11:50:00,33.24,33.27,33.23,33.24,70272.0,33.24,33.27,33.23,33.24,70272.0
2021-06-28 12:00:00,33.24,33.3,33.24,33.27,42204.0,33.24,33.3,33.24,33.27,42204.0
2021-06-28 12:10:00,33.27,33.29,33.24,33.26,19052.0,33.27,33.29,33.24,33.26,19052.0
2021-06-28 12:20:00,33.26,33.28,33.24,33.25,14696.0,33.26,33.28,33.24,33.25,14696.0
2021-06-28 12:30:00,33.26,33.28,33.25,33.26,48468.0,33.26,33.28,33.25,33.26,48468.0
2021-06-28 12:40:00,33.26,33.27,33.25,33.27,51028.0,33.26,33.27,33.25,33.27,51028.0
2021-06-28 12:50:00,33.27,33.3,33.25,33.26,26364.0,33.27,33.3,33.25,33.26,26364.0
2021-06-28 13:00:00,33.26,33.27,33.25,33.25,30340.0,33.26,33.27,33.25,33.25,30340.0
2021-06-28 13:10:00,33.25,33.27,33.25,33.26,34424.0,33.25,33.27,33.25,33.26,34424.0
2021-06-28 13:20:00,33.26,33.27,33.25,33.26,39076.0,33.26,33.27,33.25,33.26,39076.0
2021-06-28 13:30:00,33.26,33.27,33.26,33.27,37936.0,33.26,33.27,33.26,33.27,37936.0
2021-06-28 13:40:00,33.27,33.29,33.26,33.28,17256.0,33.27,33.29,33.26,33.28,17256.0
2021-06-28 13:50:00,33.28,33.29,33.27,33.28,44852.0,33.28,33.29,33.27,33.28,44852.0
2021-06-28 14:00:00,33.29,33.33,33.28,33.3,22424.0,33.29,33.33,33.28,33.3,22424.0
2021-06-28 14:10:00,33.31,33.33,33.3,33.33,13724.0,33.31,33.33,33.3,33.33,13724.0
2021-06-28 14:20:00,33.34,33.4,33.33,33.39,19828.0,33.34,33.4,33.33,33.39,19828.0
2021-06-28 14:30:00,33.4,33.43,33.4,33.4,20584.0,33.4,33.43,33.4,33.4,20584.0
2021-06-28 14:40:00,33.4,33.44,33.4,33.42,20400.0,33.4,33.44,33.4,33.42,20400.0
2021-06-28 14:50:00,33.41,33.44,33.39,33.43,54864.0,33.41,33.44,33.39,33.43,54864.0
2021-06-28 15:00:00,33.44,33.45,33.4,33.4,29416.0,33.44,33.45,33.4,33.4,29416.0
2021-06-28 15:10:00,33.4,33.43,33.4,33.41,26752.0,33.4,33.43,33.4,33.41,26752.0
2021-06-28 15:20:00,33.42,33.46,33.42,33.44,41360.0,33.42,33.46,33.42,33.44,41360.0
2021-06-28 15:30:00,33.44,33.46,33.42,33.44,57948.0,33.44,33.46,33.42,33.44,57948.0
2021-06-28 15:40:00,33.44,33.47,33.4,33.42,81620.0,33.44,33.47,33.4,33.42,81620.0
2021-06-28 15:50:00,33.42,33.51,33.4,33.4,519300.0,33.42,33.51,33.4,33.4,519300.0
2021-06-29 09:30:00,33.32,33.57,33.32,33.54,111816.0,33.32,33.57,33.32,33.54,111816.0
2021-06-29 09:40:00,33.55,33.67,33.52,33.56,157072.0,33.55,33.67,33.52,33.56,157072.0
2021-06-29 09:50:00,33.56,33.59,33.54,33.57,23604.0,33.56,33.59,33.54,33.57,23604.0
2021-06-29 10:00:00,33.59,33.65,33.58,33.58,20376.0,33.59,33.65,33.58,33.58,20376.0
2021-06-29 10:10:00,33.58,33.65,33.58,33.65,33484.0,33.58,33.65,33.58,33.65,33484.0
2021-06-29 10:20:00,33.66,33.67,33.58,33.58,12452.0,33.66,33.67,33.58,33.58,12452.0
2021-06-29 10:30:00,33.59,33.63,33.45,33.49,127156.0,33.59,33.63,33.45,33.49,127156.0
2021-06-29 10:40:00,33.47,33.47,33.38,33.41,21368.0,33.47,33.47,33.38,33.41,21368.0
2021-06-29 10:50:00,33.41,33.47,33.4,33.46,31088.0,33.41,33.47,33.4,33.46,31088.0
2021-06-29 11:00:00,33.46,33.51,33.4,33.47,226392.0,33.46,33.51,33.4,33.47,226392.0
2021-06-29 11:10:00,33.48,33.52,33.33,33.35,41852.0,33.48,33.52,33.33,33.35,41852.0
2021-06-29 11:20:00,33.35,33.43,33.31,33.33,557848.0,33.35,33.43,33.31,33.33,557848.0
2021-06-29 11:30:00,33.33,33.37,33.31,33.37,32340.0,33.33,33.37,33.31,33.37,32340.0
2021-06-29 11:40:00,33.37,33.38,33.35,33.35,51756.0,33.37,33.38,33.35,33.35,51756.0
2021-06-29 11:50:00,33.36,33.38,33.34,33.37,233948.0,33.36,33.38,33.34,33.37,233948.0
2021-06-29 12:00:00,33.37,33.37,33.21,33.23,233172.0,33.37,33.37,33.21,33.23,233172.0
2021-06-29 12:10:00,33.24,33.27,33.18,33.2,510540.0,33.24,33.27,33.18,33.2,510540.0
2021-06-29 12:20:00,33.21,33.26,33.21,33.24,101280.0,33.21,33.26,33.21,33.24,101280.0
2021-06-29 12:30:00,33.25,33.26,33.23,33.24,40580.0,33.25,33.26,33.23,33.24,40580.0
2021-06-29 12:40:00,33.25,33.25,33.23,33.25,25924.0,33.25,33.25,33.23,33.25,25924.0
2021-06-29 12:50:00,33.25,33.39,33.24,33.39,492912.0,33.25,33.39,33.24,33.39,492912.0
2021-06-29 13:00:00,33.39,33.46,33.39,33.42,48996.0,33.39,33.46,33.39,33.42,48996.0
2021-06-29 13:10:00,33.41,33.41,33.32,33.33,15080.0,33.41,33.41,33.32,33.33,15080.0
2021-06-29 13:20:00,33.33,33.33,33.24,33.31,30720.0,33.33,33.33,33.24,33.31,30720.0
2021-06-29 13:30:00,33.31,33.31,33.25,33.25,39264.0,33.31,33.31,33.25,33.25,39264.0
2021-06-29 13:40:00,33.26,33.32,33.26,33.31,162360.0,33.26,33.32,33.26,33.31,162360.0
2021-06-29 13:50:00,33.31,33.38,33.31,33.37,21556.0,33.31,33.38,33.31,33.37,21556.0
2021-06-29 14:00:00,33.37,33.4,33.35,33.36,23804.0,33.37,33.4,33.35,33.36,23804.0
2021-06-29 14:10:00,33.37,33.37,33.31,33.32,15672.0,33.37,33.37,33.31,33.32,15672.0
2021-06-29 14:20:00,33.32,33.34,33.29,33.29,14348.0,33.32,33.34,33.29,33.29,14348.0
2021-06-29 14:30:00,33.29,33.35,33.28,33.35,77660.0,33.29,33.35,33.28,33.35,77660.0
2021-06-29 14:40:00,33.35,33.35,33.26,33.28,20400.0,33.35,33.35,33.26,33.28,20400.0
2021-06-29 14:50:00,33.28,33.29,33.27,33.27,17336.0,33.28,33.29,33.27,33.27,17336.0
2021-06-29 15:00:00,33.29,33.32,33.28,33.29,38772.0,33.29,33.32,33.28,33.29,38772.0
2021-06-29 15:10:00,33.29,33.31,33.27,33.28,21932.0,33.29,33.31,33.27,33.28,21932.0
2021-06-29 15:20:00,33.29,33.34,33.28,33.33,24232.0,33.29,33.34,33.28,33.33,24232.0
2021-06-29 15:30:00,33.33,33.34,33.28,33.32,62680.0,33.33,33.34,33.28,33.32,62680.0
2021-06-29 15:40:00,33.31,33.32,33.27,33.27,72360.0,33.31,33.32,33.27,33.27,72360.0
2021-06-29 15:50:00,33.27,33.35,33.25,33.33,305472.0,33.27,33.35,33.25,33.33,305472.0
2021-06-30 09:30:00,33.34,33.41,33.17,33.29,43808.0,33.34,33.41,33.17,33.29,43808.0
2021-06-30 09:40:00,33.24,33.24,33.07,33.07,20628.0,33.24,33.24,33.07,33.07,20628.0
2021-06-30 09:50:00,33.06,33.11,33.0,33.11,54784.0,33.06,33.11,33.0,33.11,54784.0
2021-06-30 10:00:00,33.11,33.14,33.04,33.05,18508.0,33.11,33.14,33.04,33.05,18508.0
2021-06-30 10:10:00,33.06,33.07,32.96,33.01,25320.0,33.06,33.07,32.96,33.01,25320.0
2021-06-30 10:20:00,32.99,33.05,32.96,32.96,21528.0,32.99,33.05,32.96,32.96,21528.0
2021-06-30 10:30:00,32.97,33.11,32.95,33.06,40244.0,32.97,33.11,32.95,33.06,40244.0
2021-06-30 10:40:00,33.07,33.12,33.06,33.11,22620.0,33.07,33.12,33.06,33.11,22620.0
2021-06-30 10:50:00,33.12,33.13,33.07,33.1,21260.0,33.12,33.13,33.07,33.1,21260.0
2021-06-30 11:00:00,33.1,33.15,33.09,33.12,30196.0,33.1,33.15,33.09,33.12,30196.0
2021-06-30 11:10:00,33.13,33.16,33.12,33.15,22008.0,33.13,33.16,33.12,33.15,22008.0
2021-06-30 11:20:00,33.14,33.18,33.13,33.14,22680.0,33.14,33.18,33.13,33.14,22680.0
2021-06-30 11:30:00,33.14,33.15,33.1,33.11,12248.0,33.14,33.15,33.1,33.11,12248.0
2021-06-30 11:40:00,33.1,33.1,33.06,33.07,15792.0,33.1,33.1,33.06,33.07,15792.0
2021-06-30 11:50:00,33.08,33.09,33.06,33.08,20184.0,33.08,33.09,33.06,33.08,20184.0
2021-06-30 12:00:00,33.08,33.09,33.04,33.04,18068.0,33.08,33.09,33.04,33.04,18068.0
2021-06-30 12:10:00,33.07,33.07,33.0,33.03,20944.0,33.07,33.07,33.0,33.03,20944.0
2021-06-30 12:20:00,33.02,33.02,32.95,32.95,21608.0,33.02,33.02,32.95,32.95,21608.0
2021-06-30 12:30:00,32.96,33.02,32.96,32.98,13100.0,32.96,33.02,32.96,32.98,13100.0
2021-06-30 12:40:00,32.98,33.01,32.97,32.98,20744.0,32.98,33.01,32.97,32.98,20744.0
2021-06-30 12:50:00,32.99,33.03,32.98,32.99,10440.0,32.99,33.03,32.98,32.99,10440.0
2021-06-30 13:00:00,32.99,33.0,32.97,32.97,19024.0,32.99,33.0,32.97,32.97,19024.0
2021-06-30 13:10:00,32.97,32.97,32.93,32.93,18208.0,32.97,32.97,32.93,32.93,18208.0
2021-06-30 13:20:00,32.93,32.95,32.91,32.93,15276.0,32.93,32.95,32.91,32.93,15276.0
2021-06-30 13:30:00,32.94,32.98,32.92,32.98,21548.0,32.94,32.98,32.92,32.98,21548.0
2021-06-30 13:40:00,32.97,32.98,32.96,32.96,14304.0,32.97,32.98,32.96,32.96,14304.0
2021-06-30 13:50:00,32.95,32.96,32.92,32.94,12092.0,32.95,32.96,32.92,32.94,12092.0
2021-06-30 14:00:00,32.94,32.95,32.92,32.92,11184.0,32.94,32.95,32.92,32.92,11184.0
2021-06-30 14:10:00,32.93,32.95,32.92,32.95,11784.0,32.93,32.95,32.92,32.95,11784.0
2021-06-30 14:20:00,32.96,32.96,32.92,32.93,10540.0,32.96,32.96,32.92,32.93,10540.0
2021-06-30 14:30:00,32.94,32.95,32.93,32.95,13184.0,32.94,32.95,32.93,32.95,13184.0
2021-06-30 14:40:00,32.94,32.98,32.93,32.98,12392.0,32.94,32.98,32.93,32.98,12392.0
2021-06-30 14:50:00,32.97,32.98,32.93,32.96,15220.0,32.97,32.98,32.93,32.96,15220.0
2021-06-30 15:00:00,32.95,32.98,32.95,32.95,12072.0,32.95,32.98,32.95,32.95,12072.0
2021-06-30 15:10:00,32.96,32.99,32.96,32.97,21192.0,32.96,32.99,32.96,32.97,21192.0
2021-06-30 15:20:00,32.98,33.02,32.98,33.02,18392.0,32.98,33.02,32.98,33.02,18392.0
2021-06-30 15:30:00,33.02,33.04,32.98,33.02,38712.0,33.02,33.04,32.98,33.02,38712.0
2021-06-30 15:40:00,33.02,33.06,33.0,33.02,58180.0,33.02,33.06,33.0,33.02,58180.0
2021-06-30 15:50:00,33.02,33.02,32.95,32.96,219052.0,33.02,33.02,32.95,32.96,219052.0
2021-07-01 09:30:00,33.01,33.17,32.98,33.1,50448.0,33.01,33.17,32.98,33.1,50448.0
2021-07-01 09:40:00,33.11,33.22,33.11,33.2,24220.0,33.11,33.22,33.11,33.2,24220.0
2021-07-01 09:50:00,33.18,33.3,33.1,33.3,36224.0,33.18,33.3,33.1,33.3,36224.0
2021-07-01 10:00:00,33.3,33.3,33.22,33.3,27508.0,33.3,33.3,33.22,33.3,27508.0
2021-07-01 10:10:00,33.3,33.35,33.28,33.34,25372.0,33.3,33.35,33.28,33.34,25372.0
2021-07-01 10:20:00,33.33,33.38,33.28,33.37,52480.0,33.33,33.38,33.28,33.37,52480.0
2021-07-01 10:30:00,33.38,33.41,33.35,33.41,26916.0,33.38,33.41,33.35,33.41,26916.0
2021-07-01 10:40:00,33.41,33.42,33.37,33.4,57016.0,33.41,33.42,33.37,33.4,57016.0
2021-07-01 10:50:00,33.41,33.48,33.41,33.47,55928.0,33.41,33.48,33.41,33.47,55928.0
2021-07-01 11:00:00,33.48,33.5,33.45,33.47,20872.0,33.48,33.5,33.45,33.47,20872.0
2021-07-01 11:10:00,33.46,33.46,33.43,33.44,10832.0,33.46,33.46,33.43,33.44,10832.0
2021-07-01 11:20:00,33.44,33.5,33.43,33.5,11716.0,33.44,33.5,33.43,33.5,11716.0
2021-07-01 11:30:00,33.49,33.53,33.49,33.5,19496.0,33.49,33.53,33.49,33.5,19496.0
2021-07-01 11:40:00,33.52,33.55,33.52,33.55,8280.0,33.52,33.55,33.52,33.55,8280.0
2021-07-01 11:50:00,33.55,33.56,33.49,33.49,12296.0,33.55,33.56,33.49,33.49,12296.0
2021-07-01 12:00:00,33.48,33.52,33.48,33.52,8364.0,33.48,33.52,33.48,33.52,8364.0
2021-07-01 12:10:00,33.52,33.54,33.5,33.52,40212.0,33.52,33.54,33.5,33.52,40212.0
2021-07-01 12:20:00,33.52,33.55,33.52,33.53,7540.0,33.52,33.55,33.52,33.53,7540.0
2021-07-01 12:30:00,33.52,33.55,33.52,33.52,24088.0,33.52,33.55,33.52,33.52,24088.0
2021-07-01 12:40:00,33.52,33.53,33.5,33.53,68000.0,33.52,33.53,33.5,33.53,68000.0
2021-07-01 12:50:00,33.53,33.55,33.52,33.55,17600.0,33.53,33.55,33.52,33.55,17600.0
2021-07-01 13:00:00,33.55,33.58,33.55,33.57,18200.0,33.55,33.58,33.55,33.57,18200.0
2021-07-01 13:10:00,33.56,33.59,33.56,33.58,14572.0,33.56,33.59,33.56,33.58,14572.0
2021-07-01 13:20:00,33.57,33.59,33.57,33.58,5500.0,33.57,33.59,33.57,33.58,5500.0
2021-07-01 13:30:00,33.58,33.62,33.58,33.62,12832.0,33.58,33.62,33.58,33.62,12832.0
2021-07-01 13:40:00,33.61,33.61,33.58,33.59,17756.0,33.61,33.61,33.58,33.59,17756.0
2021-07-01 13:50:00,33.59,33.59,33.58,33.58,11568.0,33.59,33.59,33.58,33.58,11568.0
2021-07-01 14:00:00,33.58,33.6,33.58,33.6,14564.0,33.58,33.6,33.58,33.6,14564.0
2021-07-01 14:10:00,33.6,33.63,33.59,33.63,12888.0,33.6,33.63,33.59,33.63,12888.0
2021-07-01 14:20:00,33.63,33.65,33.62,33.65,18988.0,33.63,33.65,33.62,33.65,18988.0
2021-07-01 14:30:00,33.65,33.68,33.63,33.68,21980.0,33.65,33.68,33.63,33.68,21980.0
2021-07-01 14:40:00,33.68,33.71,33.67,33.71,14388.0,33.68,33.71,33.67,33.71,14388.0
2021-07-01 14:50:00,33.7,33.7,33.68,33.69,17200.0,33.7,33.7,33.68,33.69,17200.0
2021-07-01 15:00:00,33.7,33.72,33.69,33.7,36856.0,33.7,33.72,33.69,33.7,36856.0
2021-07-01 15:10:00,33.7,33.76,33.69,33.75,47596.0,33.7,33.76,33.69,33.75,47596.0
2021-07-01 15:20:00,33.75,33.77,33.72,33.73,47784.0,33.75,33.77,33.72,33.73,47784.0
2021-07-01 15:30:00,33.73,33.74,33.66,33.67,58260.0,33.73,33.74,33.66,33.67,58260.0
2021-07-01 15:40:00,33.66,33.69,33.64,33.68,73544.0,33.66,33.69,33.64,33.68,73544.0
2021-07-01 15:50:00,33.69,33.69,33.57,33.6,480112.0,33.69,33.69,33.57,33.6,480112.0
2021-07-02 09:30:00,33.69,33.87,33.67,33.67,102960.0,33.69,33.87,33.67,33.67,102960.0
2021-07-02 09:40:00,33.71,33.77,33.71,33.73,17692.0,33.71,33.77,33.71,33.73,17692.0
2021-07-02 09:50:00,33.73,33.79,33.7,33.73,24336.0,33.73,33.79,33.7,33.73,24336.0
2021-07-02 10:00:00,33.75,33.84,33.71,33.72,153568.0,33.75,33.84,33.71,33.72,153568.0
2021-07-02 10:10:00,33.74,33.78,33.67,33.67,28972.0,33.74,33.78,33.67,33.67,28972.0
2021-07-02 10:20:00,33.68,33.72,33.64,33.7,18732.0,33.68,33.72,33.64,33.7,18732.0
2021-07-02 10:30:00,33.69,33.74,33.69,33.7,32120.0,33.69,33.74,33.69,33.7,32120.0
2021-07-02 10:40:00,33.71,33.74,33.64,33.68,46764.0,33.71,33.74,33.64,33.68,46764.0
2021-07-02 10:50:00,33.69,33.74,33.66,33.73,28160.0,33.69,33.74,33.66,33.73,28160.0
2021-07-02 11:00:00,33.73,33.74,33.64,33.65,15924.0,33.73,33.74,33.64,33.65,15924.0
2021-07-02 11:10:00,33.65,33.67,33.58,33.63,77216.0,33.65,33.67,33.58,33.63,77216.0
2021-07-02 11:20:00,33.64,33.68,33.63,33.66,14408.0,33.64,33.68,33.63,33.66,14408.0
2021-07-02 11:30:00,33.66,33.73,33.65,33.7,21060.0,33.66,33.73,33.65,33.7,21060.0
2021-07-02 11:40:00,33.72,33.74,33.72,33.72,17080.0,33.72,33.74,33.72,33.72,17080.0
2021-07-02 11:50:00,33.74,33.79,33.73,33.79,24644.0,33.74,33.79,33.73,33.79,24644.0
2021-07-02 12:00:00,33.79,33.84,33.78,33.84,15108.0,33.79,33.84,33.78,33.84,15108.0
2021-07-02 12:10:00,33.85,33.87,33.81,33.85,21044.0,33.85,33.87,33.81,33.85,21044.0
2021-07-02 12:20:00,33.84,33.87,33.83,33.86,19588.0,33.84,33.87,33.83,33.86,19588.0
2021-07-02 12:30:00,33.87,33.93,33.85,33.92,20840.0,33.87,33.93,33.85,33.92,20840.0
2021-07-02 12:40:00,33.92,33.93,33.88,33.89,17616.0,33.92,33.93,33.88,33.89,17616.0
2021-07-02 12:50:00,33.89,33.92,33.89,33.91,31680.0,33.89,33.92,33.89,33.91,31680.0
2021-07-02 13:00:00,33.92,33.97,33.9,33.97,14420.0,33.92,33.97,33.9,33.97,14420.0
2021-07-02 13:10:00,33.96,33.99,33.95,33.96,23004.0,33.96,33.99,33.95,33.96,23004.0
2021-07-02 13:20:00,33.96,33.96,33.92,33.92,20216.0,33.96,33.96,33.92,33.92,20216.0
2021-07-02 13:30:00,33.91,33.92,33.9,33.91,57596.0,33.91,33.92,33.9,33.91,57596.0
2021-07-02 13:40:00,33.9,33.92,33.84,33.87,46752.0,33.9,33.92,33.84,33.87,46752.0
2021-07-02 13:50:00,33.88,33.91,33.88,33.91,15592.0,33.88,33.91,33.88,33.91,15592.0
2021-07-02 14:00:00,33.91,33.94,33.9,33.93,15400.0,33.91,33.94,33.9,33.93,15400.0
2021-07-02 14:10:00,33.93,33.96,33.92,33.95,25308.0,33.93,33.96,33.92,33.95,25308.0
2021-07-02 14:20:00,33.95,33.96,33.94,33.95,13560.0,33.95,33.96,33.94,33.95,13560.0
2021-07-02 14:30:00,33.95,33.95,33.89,33.89,20308.0,33.95,33.95,33.89,33.89,20308.0
2021-07-02 14:40:00,33.9,33.91,33.85,33.9,21668.0,33.9,33.91,33.85,33.9,21668.0
2021-07-02 14:50:00,33.9,33.91,33.85,33.85,25192.0,33.9,33.91,33.85,33.85,25192.0
2021-07-02 15:00:00,33.86,33.88,33.84,33.85,49456.0,33.86,33.88,33.84,33.85,49456.0
2021-07-02 15:10:00,33.86,33.87,33.81,33.82,27580.0,33.86,33.87,33.81,33.82,27580.0
2021-07-02 15:20:00,33.82,33.83,33.79,33.82,48464.0,33.82,33.83,33.79,33.82,48464.0
2021-07-02 15:30:00,33.82,33.84,33.78,33.84,50168.0,33.82,33.84,33.78,33.84,50168.0
2021-07-02 15:40:00,33.83,33.85,33.81,33.85,54060.0,33.83,33.85,33.81,33.85,54060.0
2021-07-02 15:50:00,33.84,33.85,33.78,33.8,245684.0,33.84,33.85,33.78,33.8,245684.0
2021-07-06 09:30:00,33.92,34.03,33.87,33.9,134448.0,33.92,34.03,33.87,33.9,134448.0
2021-07-06 09:40:00,33.92,34.07,33.87,33.99,110956.0,33.92,34.07,33.87,33.99,110956.0
2021-07-06 09:50:00,33.99,33.99,33.8,33.81,73740.0,33.99,33.99,33.8,33.81,73740.0
2021-07-06 10:00:00,33.81,33.84,33.71,33.71,54524.0,33.81,33.84,33.71,33.71,54524.0
2021-07-06 10:10:00,33.72,33.82,33.7,33.7,50040.0,33.72,33.82,33.7,33.7,50040.0
2021-07-06 10:20:00,33.69,33.71,33.66,33.67,50096.0,33.69,33.71,33.66,33.67,50096.0
2021-07-06 10:30:00,33.67,33.72,33.6,33.71,75156.0,33.67,33.72,33.6,33.71,75156.0
2021-07-06 10:40:00,33.7,33.73,33.63,33.67,51904.0,33.7,33.73,33.63,33.67,51904.0
2021-07-06 10:50:00,33.67,33.69,33.61,33.61,34804.0,33.67,33.69,33.61,33.61,34804.0
2021-07-06 11:00:00,33.6,33.6,33.52,33.6,37044.0,33.6,33.6,33.52,33.6,37044.0
2021-07-06 11:10:00,33.6,33.62,33.54,33.6,41820.0,33.6,33.62,33.54,33.6,41820.0
2021-07-06 11:20:00,33.59,33.72,33.59,33.72,36008.0,33.59,33.72,33.59,33.72,36008.0
2021-07-06 11:30:00,33.71,33.81,33.71,33.74,46204.0,33.71,33.81,33.71,33.74,46204.0
2021-07-06 11:40:00,33.76,33.81,33.72,33.81,50492.0,33.76,33.81,33.72,33.81,50492.0
2021-07-06 11:50:00,33.81,33.86,33.79,33.86,34060.0,33.81,33.86,33.79,33.86,34060.0
2021-07-06 12:00:00,33.86,33.86,33.77,33.79,46104.0,33.86,33.86,33.77,33.79,46104.0
2021-07-06 12:10:00,33.79,33.85,33.78,33.83,48320.0,33.79,33.85,33.78,33.83,48320.0
2021-07-06 12:20:00,33.84,33.88,33.83,33.83,92536.0,33.84,33.88,33.83,33.83,92536.0
2021-07-06 12:30:00,33.82,33.88,33.81,33.87,21988.0,33.82,33.88,33.81,33.87,21988.0
2021-07-06 12:40:00,33.87,33.94,33.87,33.93,32624.0,33.87,33.94,33.87,33.93,32624.0
2021-07-06 12:50:00,33.94,34.01,33.91,33.99,79204.0,33.94,34.01,33.91,33.99,79204.0
2021-07-06 13:00:00,33.99,34.04,33.98,34.04,46764.0,33.99,34.04,33.98,34.04,46764.0
2021-07-06 13:10:00,34.03,34.04,33.96,34.0,140320.0,34.03,34.04,33.96,34.0,140320.0
2021-07-06 13:20:00,34.0,34.03,34.0,34.03,29076.0,34.0,34.03,34.0,34.03,29076.0
2021-07-06 13:30:00,34.02,34.04,34.01,34.03,32936.0,34.02,34.04,34.01,34.03,32936.0
2021-07-06 13:40:00,34.04,34.07,34.02,34.07,61156.0,34.04,34.07,34.02,34.07,61156.0
2021-07-06 13:50:00,34.07,34.1,34.06,34.08,26516.0,34.07,34.1,34.06,34.08,26516.0
2021-07-06 14:00:00,34.08,34.11,34.08,34.1,24772.0,34.08,34.11,34.08,34.1,24772.0
2021-07-06 14:10:00,34.1,34.1,34.07,34.09,26104.0,34.1,34.1,34.07,34.09,26104.0
2021-07-06 14:20:00,34.09,34.12,34.08,34.1,54984.0,34.09,34.12,34.08,34.1,54984.0
2021-07-06 14:30:00,34.1,34.13,34.07,34.07,58012.0,34.1,34.13,34.07,34.07,58012.0
2021-07-06 14:40:00,34.07,34.09,34.05,34.07,36280.0,34.07,34.09,34.05,34.07,36280.0
2021-07-06 14:50:00,34.07,34.07,34.02,34.06,39316.0,34.07,34.07,34.02,34.06,39316.0
2021-07-06 15:00:00,34.06,34.07,34.05,34.07,39316.0,34.06,34.07,34.05,34.07,39316.0
2021-07-06 15:10:00,34.08,34.08,34.04,34.05,43520.0,34.08,34.08,34.04,34.05,43520.0
2021-07-06 15:20:00,34.04,34.13,34.04,34.1,74844.0,34.04,34.13,34.04,34.1,74844.0
2021-07-06 15:30:00,34.1,34.12,34.09,34.1,141508.0,34.1,34.12,34.09,34.1,141508.0
2021-07-06 15:40:00,34.11,34.15,34.1,34.13,209424.0,34.11,34.15,34.1,34.13,209424.0
2021-07-06 15:50:00,34.14,34.16,34.1,34.15,374304.0,34.14,34.16,34.1,34.15,374304.0
2021-07-07 09:30:00,34.29,34.43,34.21,34.31,103072.0,34.29,34.43,34.21,34.31,103072.0
2021-07-07 09:40:00,34.31,34.54,34.29,34.51,36648.0,34.31,34.54,34.29,34.51,36648.0
2021-07-07 09:50:00,34.51,34.63,34.47,34.52,69600.0,34.51,34.63,34.47,34.52,69600.0
2021-07-07 10:00:00,34.54,34.55,34.44,34.5,102772.0,34.54,34.55,34.44,34.5,102772.0
2021-07-07 10:10:00,34.5,34.59,34.48,34.54,168880.0,34.5,34.59,34.48,34.54,168880.0
2021-07-07 10:20:00,34.55,34.55,34.48,34.52,76576.0,34.55,34.55,34.48,34.52,76576.0
2021-07-07 10:30:00,34.52,34.57,34.45,34.46,53848.0,34.52,34.57,34.45,34.46,53848.0
2021-07-07 10:40:00,34.45,34.55,34.43,34.52,126008.0,34.45,34.55,34.43,34.52,126008.0
2021-07-07 10:50:00,34.52,34.52,34.45,34.49,88048.0,34.52,34.52,34.45,34.49,88048.0
2021-07-07 11:00:00,34.48,34.53,34.45,34.49,108584.0,34.48,34.53,34.45,34.49,108584.0
2021-07-07 11:10:00,34.48,34.53,34.46,34.51,27848.0,34.48,34.53,34.46,34.51,27848.0
2021-07-07 11:20:00,34.5,34.62,34.49,34.61,94412.0,34.5,34.62,34.49,34.61,94412.0
2021-07-07 11:30:00,34.61,34.63,34.55,34.6,33736.0,34.61,34.63,34.55,34.6,33736.0
2021-07-07 11:40:00,34.63,34.65,34.61,34.63,63784.0,34.63,34.65,34.61,34.63,63784.0
2021-07-07 11:50:00,34.65,34.66,34.62,34.63,49160.0,34.65,34.66,34.62,34.63,49160.0
2021-07-07 12:00:00,34.64,34.69,34.64,34.67,232288.0,34.64,34.69,34.64,34.67,232288.0
2021-07-07 12:10:00,34.65,34.67,34.63,34.66,37100.0,34.65,34.67,34.63,34.66,37100.0
2021-07-07 12:20:00,34.66,34.66,34.6,34.62,42544.0,34.66,34.66,34.6,34.62,42544.0
2021-07-07 12:30:00,34.62,34.66,34.62,34.63,47208.0,34.62,34.66,34.62,34.63,47208.0
2021-07-07 12:40:00,34.63,34.63,34.52,34.56,23404.0,34.63,34.63,34.52,34.56,23404.0
2021-07-07 12:50:00,34.57,34.58,34.51,34.53,26732.0,34.57,34.58,34.51,34.53,26732.0
2021-07-07 13:00:00,34.53,34.53,34.48,34.5,49232.0,34.53,34.53,34.48,34.5,49232.0
2021-07-07 13:10:00,34.5,34.51,34.48,34.51,26056.0,34.5,34.51,34.48,34.51,26056.0
2021-07-07 13:20:00,34.54,34.57,34.5,34.56,35144.0,34.54,34.57,34.5,34.56,35144.0
2021-07-07 13:30:00,34.55,34.56,34.52,34.56,80372.0,34.55,34.56,34.52,34.56,80372.0
2021-07-07 13:40:00,34.55,34.59,34.54,34.59,104100.0,34.55,34.59,34.54,34.59,104100.0
2021-07-07 13:50:00,34.58,34.63,34.56,34.6,44516.0,34.58,34.63,34.56,34.6,44516.0
2021-07-07 14:00:00,34.59,34.66,34.58,34.61,39672.0,34.59,34.66,34.58,34.61,39672.0
2021-07-07 14:10:00,34.61,34.63,34.58,34.61,75948.0,34.61,34.63,34.58,34.61,75948.0
2021-07-07 14:20:00,34.6,34.64,34.59,34.63,101704.0,34.6,34.64,34.59,34.63,101704.0
2021-07-07 14:30:00,34.61,34.66,34.6,34.63,169800.0,34.61,34.66,34.6,34.63,169800.0
2021-07-07 14:40:00,34.63,34.66,34.58,34.64,143132.0,34.63,34.66,34.58,34.64,143132.0
2021-07-07 14:50:00,34.63,34.69,34.62,34.67,148308.0,34.63,34.69,34.62,34.67,148308.0
2021-07-07 15:00:00,34.67,34.7,34.66,34.69,56560.0,34.67,34.7,34.66,34.69,56560.0
2021-07-07 15:10:00,34.69,34.69,34.67,34.67,34776.0,34.69,34.69,34.67,34.67,34776.0
2021-07-07 15:20:00,34.67,34.7,34.63,34.64,63604.0,34.67,34.7,34.63,34.64,63604.0
2021-07-07 15:30:00,34.63,34.71,34.63,34.71,109480.0,34.63,34.71,34.63,34.71,109480.0
2021-07-07 15:40:00,34.7,34.71,34.68,34.68,97964.0,34.7,34.71,34.68,34.68,97964.0
2021-07-07 15:50:00,34.69,34.74,34.68,34.7,406744.0,34.69,34.74,34.68,34.7,406744.0
2021-07-08 09:30:00,34.38,34.58,34.31,34.51,157988.0,34.38,34.58,34.31,34.51,157988.0
2021-07-08 09:40:00,34.57,34.6,34.45,34.59,130700.0,34.57,34.6,34.45,34.59,130700.0
2021-07-08 09:50:00,34.59,34.69,34.55,34.65,153660.0,34.59,34.69,34.55,34.65,153660.0
2021-07-08 10:00:00,34.63,34.66,34.52,34.6,206056.0,34.63,34.66,34.52,34.6,206056.0
2021-07-08 10:10:00,34.61,34.66,34.4,34.4,180660.0,34.61,34.66,34.4,34.4,180660.0
2021-07-08 10:20:00,34.4,34.53,34.37,34.5,144524.0,34.4,34.53,34.37,34.5,144524.0
2021-07-08 10:30:00,34.52,34.53,34.45,34.48,96916.0,34.52,34.53,34.45,34.48,96916.0
2021-07-08 10:40:00,34.49,34.52,34.45,34.47,22736.0,34.49,34.52,34.45,34.47,22736.0
2021-07-08 10:50:00,34.46,34.5,34.44,34.47,65092.0,34.46,34.5,34.44,34.47,65092.0
2021-07-08 11:00:00,34.45,34.47,34.37,34.45,149936.0,34.45,34.47,34.37,34.45,149936.0
2021-07-08 11:10:00,34.44,34.59,34.43,34.59,34700.0,34.44,34.59,34.43,34.59,34700.0
2021-07-08 11:20:00,34.58,34.61,34.54,34.6,29620.0,34.58,34.61,34.54,34.6,29620.0
2021-07-08 11:30:00,34.61,34.67,34.56,34.67,35144.0,34.61,34.67,34.56,34.67,35144.0
2021-07-08 11:40:00,34.67,34.78,34.64,34.76,123012.0,34.67,34.78,34.64,34.76,123012.0
2021-07-08 11:50:00,34.77,34.77,34.69,34.76,107228.0,34.77,34.77,34.69,34.76,107228.0
2021-07-08 12:00:00,34.75,34.78,34.74,34.78,90780.0,34.75,34.78,34.74,34.78,90780.0
2021-07-08 12:10:00,34.78,34.78,34.69,34.69,71076.0,34.78,34.78,34.69,34.69,71076.0
2021-07-08 12:20:00,34.69,34.74,34.64,34.74,82464.0,34.69,34.74,34.64,34.74,82464.0
2021-07-08 12:30:00,34.74,34.78,34.71,34.72,26996.0,34.74,34.78,34.71,34.72,26996.0
2021-07-08 12:40:00,34.72,34.74,34.72,34.74,18704.0,34.72,34.74,34.72,34.74,18704.0
2021-07-08 12:50:00,34.74,34.74,34.67,34.68,41680.0,34.74,34.74,34.67,34.68,41680.0
2021-07-08 13:00:00,34.66,34.66,34.57,34.59,39912.0,34.66,34.66,34.57,34.59,39912.0
2021-07-08 13:10:00,34.58,34.58,34.45,34.46,38928.0,34.58,34.58,34.45,34.46,38928.0
2021-07-08 13:20:00,34.43,34.43,34.34,34.38,24776.0,34.43,34.43,34.34,34.38,24776.0
2021-07-08 13:30:00,34.39,34.43,34.36,34.43,32380.0,34.39,34.43,34.36,34.43,32380.0
2021-07-08 13:40:00,34.43,34.48,34.43,34.45,40592.0,34.43,34.48,34.43,34.45,40592.0
2021-07-08 13:50:00,34.44,34.5,34.44,34.48,152668.0,34.44,34.5,34.44,34.48,152668.0
2021-07-08 14:00:00,34.48,34.51,34.31,34.32,169236.0,34.48,34.51,34.31,34.32,169236.0
2021-07-08 14:10:00,34.33,34.33,34.19,34.22,80284.0,34.33,34.33,34.19,34.22,80284.0
2021-07-08 14:20:00,34.23,34.23,34.13,34.14,48368.0,34.23,34.23,34.13,34.14,48368.0
2021-07-08 14:30:00,34.13,34.24,34.1,34.19,42920.0,34.13,34.24,34.1,34.19,42920.0
2021-07-08 14:40:00,34.19,34.2,34.1,34.11,39196.0,34.19,34.2,34.1,34.11,39196.0
2021-07-08 14:50:00,34.12,34.21,34.11,34.18,19612.0,34.12,34.21,34.11,34.18,19612.0
2021-07-08 15:00:00,34.18,34.2,34.15,34.17,20696.0,34.18,34.2,34.15,34.17,20696.0
2021-07-08 15:10:00,34.17,34.19,34.11,34.15,28712.0,34.17,34.19,34.11,34.15,28712.0
2021-07-08 15:20:00,34.17,34.21,34.14,34.2,29400.0,34.17,34.21,34.14,34.2,29400.0
2021-07-08 15:30:00,34.19,34.21,34.15,34.15,54628.0,34.19,34.21,34.15,34.15,54628.0
2021-07-08 15:40:00,34.16,34.17,34.11,34.11,96084.0,34.16,34.17,34.11,34.11,96084.0
2021-07-08 15:50:00,34.11,34.23,34.07,34.23,311844.0,34.11,34.23,34.07,34.23,311844.0
2021-07-09 09:30:00,34.06,34.34,34.05,34.24,81836.0,34.06,34.34,34.05,34.24,81836.0
2021-07-09 09:40:00,34.25,34.25,34.06,34.06,29944.0,34.25,34.25,34.06,34.06,29944.0
2021-07-09 09:50:00,34.05,34.21,34.04,34.21,32124.0,34.05,34.21,34.04,34.21,32124.0
2021-07-09 10:00:00,34.24,34.33,34.19,34.21,29476.0,34.24,34.33,34.19,34.21,29476.0
2021-07-09 10:10:00,34.23,34.32,34.19,34.32,22592.0,34.23,34.32,34.19,34.32,22592.0
2021-07-09 10:20:00,34.34,34.34,34.28,34.3,16188.0,34.34,34.34,34.28,34.3,16188.0
2021-07-09 10:30:00,34.3,34.4,34.3,34.38,28368.0,34.3,34.4,34.3,34.38,28368.0
2021-07-09 10:40:00,34.36,34.4,34.32,34.39,46244.0,34.36,34.4,34.32,34.39,46244.0
2021-07-09 10:50:00,34.38,34.42,34.33,34.34,33212.0,34.38,34.42,34.33,34.34,33212.0
2021-07-09 11:00:00,34.35,34.41,34.28,34.41,143016.0,34.35,34.41,34.28,34.41,143016.0
2021-07-09 11:10:00,34.42,34.47,34.38,34.45,49668.0,34.42,34.47,34.38,34.45,49668.0
2021-07-09 11:20:00,34.45,34.49,34.41,34.41,136140.0,34.45,34.49,34.41,34.41,136140.0
2021-07-09 11:30:00,34.42,34.46,34.4,34.45,17448.0,34.42,34.46,34.4,34.45,17448.0
2021-07-09 11:40:00,34.44,34.44,34.39,34.41,29244.0,34.44,34.44,34.39,34.41,29244.0
2021-07-09 11:50:00,34.4,34.41,34.32,34.35,24440.0,34.4,34.41,34.32,34.35,24440.0
2021-07-09 12:00:00,34.34,34.4,34.34,34.36,7264.0,34.34,34.4,34.34,34.36,7264.0
2021-07-09 12:10:00,34.37,34.44,34.37,34.44,23000.0,34.37,34.44,34.37,34.44,23000.0
2021-07-09 12:20:00,34.43,34.44,34.39,34.39,6400.0,34.43,34.44,34.39,34.39,6400.0
2021-07-09 12:30:00,34.39,34.39,34.36,34.38,22224.0,34.39,34.39,34.36,34.38,22224.0
2021-07-09 12:40:00,34.4,34.41,34.35,34.4,19124.0,34.4,34.41,34.35,34.4,19124.0
2021-07-09 12:50:00,34.38,34.46,34.38,34.46,13440.0,34.38,34.46,34.38,34.46,13440.0
2021-07-09 13:00:00,34.45,34.47,34.42,34.46,53624.0,34.45,34.47,34.42,34.46,53624.0
2021-07-09 13:10:00,34.47,34.47,34.43,34.46,19456.0,34.47,34.47,34.43,34.46,19456.0
2021-07-09 13:20:00,34.47,34.48,34.45,34.46,14468.0,34.47,34.48,34.45,34.46,14468.0
2021-07-09 13:30:00,34.48,34.49,34.48,34.49,9200.0,34.48,34.49,34.48,34.49,9200.0
2021-07-09 13:40:00,34.49,34.51,34.47,34.51,18212.0,34.49,34.51,34.47,34.51,18212.0
2021-07-09 13:50:00,34.5,34.52,34.49,34.51,33668.0,34.5,34.52,34.49,34.51,33668.0
2021-07-09 14:00:00,34.49,34.51,34.49,34.49,10312.0,34.49,34.51,34.49,34.49,10312.0
2021-07-09 14:10:00,34.49,34.51,34.48,34.5,20096.0,34.49,34.51,34.48,34.5,20096.0
2021-07-09 14:20:00,34.5,34.55,34.49,34.53,36592.0,34.5,34.55,34.49,34.53,36592.0
2021-07-09 14:30:00,34.53,34.57,34.52,34.57,18832.0,34.53,34.57,34.52,34.57,18832.0
2021-07-09 14:40:00,34.56,34.56,34.52,34.54,17104.0,34.56,34.56,34.52,34.54,17104.0
2021-07-09 14:50:00,34.55,34.56,34.52,34.54,22880.0,34.55,34.56,34.52,34.54,22880.0
2021-07-09 15:00:00,34.54,34.6,34.54,34.59,19256.0,34.54,34.6,34.54,34.59,19256.0
2021-07-09 15:10:00,34.59,34.6,34.57,34.6,15680.0,34.59,34.6,34.57,34.6,15680.0
2021-07-09 15:20:00,34.61,34.61,34.54,34.59,23304.0,34.61,34.61,34.54,34.59,23304.0
2021-07-09 15:30:00,34.58,34.62,34.58,34.61,34120.0,34.58,34.62,34.58,34.61,34120.0
2021-07-09 15:40:00,34.61,34.66,34.58,34.65,45588.0,34.61,34.66,34.58,34.65,45588.0
2021-07-09 15:50:00,34.66,34.68,34.61,34.62,268568.0,34.66,34.68,34.61,34.62,268568.0
2021-07-12 09:30:00,34.63,34.91,34.63,34.81,147068.0,34.63,34.91,34.63,34.81,147068.0
2021-07-12 09:40:00,34.79,34.79,34.66,34.75,39340.0,34.79,34.79,34.66,34.75,39340.0
2021-07-12 09:50:00,34.75,34.85,34.71,34.78,34024.0,34.75,34.85,34.71,34.78,34024.0
2021-07-12 10:00:00,34.8,34.98,34.78,34.97,59388.0,34.8,34.98,34.78,34.97,59388.0
2021-07-12 10:10:00,34.98,35.09,34.97,35.09,51524.0,34.98,35.09,34.97,35.09,51524.0
2021-07-12 10:20:00,35.08,35.15,35.07,35.1,71324.0,35.08,35.15,35.07,35.1,71324.0
2021-07-12 10:30:00,35.12,35.12,35.08,35.09,39264.0,35.12,35.12,35.08,35.09,39264.0
2021-07-12 10:40:00,35.1,35.13,35.08,35.12,140624.0,35.1,35.13,35.08,35.12,140624.0
2021-07-12 10:50:00,35.1,35.17,35.08,35.15,46196.0,35.1,35.17,35.08,35.15,46196.0
2021-07-12 11:00:00,35.15,35.15,35.08,35.1,18560.0,35.15,35.15,35.08,35.1,18560.0
2021-07-12 11:10:00,35.1,35.13,35.07,35.09,27560.0,35.1,35.13,35.07,35.09,27560.0
2021-07-12 11:20:00,35.08,35.08,35.02,35.02,15556.0,35.08,35.08,35.02,35.02,15556.0
2021-07-12 11:30:00,35.01,35.02,34.76,34.81,66220.0,35.01,35.02,34.76,34.81,66220.0
2021-07-12 11:40:00,34.82,34.91,34.77,34.91,29436.0,34.82,34.91,34.77,34.91,29436.0
2021-07-12 11:50:00,34.92,34.99,34.91,34.99,18076.0,34.92,34.99,34.91,34.99,18076.0
2021-07-12 12:00:00,35.0,35.04,34.98,34.99,36880.0,35.0,35.04,34.98,34.99,36880.0
2021-07-12 12:10:00,34.99,35.0,34.95,34.96,20416.0,34.99,35.0,34.95,34.96,20416.0
2021-07-12 12:20:00,34.96,34.96,34.85,34.87,28344.0,34.96,34.96,34.85,34.87,28344.0
2021-07-12 12:30:00,34.88,34.89,34.75,34.76,158636.0,34.88,34.89,34.75,34.76,158636.0
2021-07-12 12:40:00,34.74,34.76,34.64,34.69,38372.0,34.74,34.76,34.64,34.69,38372.0
2021-07-12 12:50:00,34.69,34.8,34.67,34.79,32836.0,34.69,34.8,34.67,34.79,32836.0
2021-07-12 13:00:00,34.74,34.76,34.68,34.73,11488.0,34.74,34.76,34.68,34.73,11488.0
2021-07-12 13:10:00,34.72,34.73,34.69,34.71,31072.0,34.72,34.73,34.69,34.71,31072.0
2021-07-12 13:20:00,34.71,34.74,34.7,34.73,25228.0,34.71,34.74,34.7,34.73,25228.0
2021-07-12 13:30:00,34.73,34.78,34.73,34.77,33460.0,34.73,34.78,34.73,34.77,33460.0
2021-07-12 13:40:00,34.76,34.76,34.74,34.74,11348.0,34.76,34.76,34.74,34.74,11348.0
2021-07-12 13:50:00,34.75,34.81,34.75,34.79,32572.0,34.75,34.81,34.75,34.79,32572.0
2021-07-12 14:00:00,34.8,34.82,34.78,34.81,28096.0,34.8,34.82,34.78,34.81,28096.0
2021-07-12 14:10:00,34.8,34.83,34.79,34.83,25084.0,34.8,34.83,34.79,34.83,25084.0
2021-07-12 14:20:00,34.83,34.88,34.82,34.88,31896.0,34.83,34.88,34.82,34.88,31896.0
2021-07-12 14:30:00,34.88,34.89,34.7,34.7,254412.0,34.88,34.89,34.7,34.7,254412.0
2021-07-12 14:40:00,34.7,34.72,34.66,34.71,36968.0,34.7,34.72,34.66,34.71,36968.0
2021-07-12 14:50:00,34.71,34.72,34.69,34.7,15252.0,34.71,34.72,34.69,34.7,15252.0
2021-07-12 15:00:00,34.7,34.74,34.7,34.74,37164.0,34.7,34.74,34.7,34.74,37164.0
2021-07-12 15:10:00,34.74,34.74,34.72,34.74,30880.0,34.74,34.74,34.72,34.74,30880.0
2021-07-12 15:20:00,34.74,34.78,34.74,34.77,31644.0,34.74,34.78,34.74,34.77,31644.0
2021-07-12 15:30:00,34.77,34.79,34.73,34.73,92772.0,34.77,34.79,34.73,34.73,92772.0
2021-07-12 15:40:00,34.73,34.78,34.72,34.78,74248.0,34.73,34.78,34.72,34.78,74248.0
2021-07-12 15:50:00,34.78,34.8,34.72,34.78,476252.0,34.78,34.8,34.72,34.78,476252.0
2021-07-13 09:30:00,34.77,34.85,34.57,34.57,51640.0,34.77,34.85,34.57,34.57,51640.0
2021-07-13 09:40:00,34.56,34.65,34.4,34.42,25264.0,34.56,34.65,34.4,34.42,25264.0
2021-07-13 09:50:00,34.49,34.59,34.44,34.52,8960.0,34.49,34.59,34.44,34.52,8960.0
2021-07-13 10:00:00,34.57,34.66,34.56,34.61,15576.0,34.57,34.66,34.56,34.61,15576.0
2021-07-13 10:10:00,34.6,34.69,34.6,34.64,50080.0,34.6,34.69,34.6,34.64,50080.0
2021-07-13 10:20:00,34.63,34.65,34.59,34.6,11652.0,34.63,34.65,34.59,34.6,11652.0
2021-07-13 10:30:00,34.59,34.62,34.56,34.6,10820.0,34.59,34.62,34.56,34.6,10820.0
2021-07-13 10:40:00,34.6,34.62,34.56,34.56,20200.0,34.6,34.62,34.56,34.56,20200.0
2021-07-13 10:50:00,34.56,34.59,34.5,34.5,20236.0,34.56,34.59,34.5,34.5,20236.0
2021-07-13 11:00:00,34.49,34.54,34.49,34.53,11728.0,34.49,34.54,34.49,34.53,11728.0
2021-07-13 11:10:00,34.52,34.54,34.5,34.52,17416.0,34.52,34.54,34.5,34.52,17416.0
2021-07-13 11:20:00,34.51,34.61,34.49,34.53,25460.0,34.51,34.61,34.49,34.53,25460.0
2021-07-13 11:30:00,34.53,34.57,34.5,34.51,31080.0,34.53,34.57,34.5,34.51,31080.0
2021-07-13 11:40:00,34.5,34.52,34.49,34.5,71440.0,34.5,34.52,34.49,34.5,71440.0
2021-07-13 11:50:00,34.52,34.55,34.52,34.53,10972.0,34.52,34.55,34.52,34.53,10972.0
2021-07-13 12:00:00,34.54,34.55,34.52,34.54,5640.0,34.54,34.55,34.52,34.54,5640.0
2021-07-13 12:10:00,34.55,34.58,34.54,34.58,15576.0,34.55,34.58,34.54,34.58,15576.0
2021-07-13 12:20:00,34.58,34.58,34.56,34.56,8000.0,34.58,34.58,34.56,34.56,8000.0
2021-07-13 12:30:00,34.57,34.6,34.56,34.59,16596.0,34.57,34.6,34.56,34.59,16596.0
2021-07-13 12:40:00,34.59,34.61,34.59,34.6,51120.0,34.59,34.61,34.59,34.6,51120.0
2021-07-13 12:50:00,34.6,34.63,34.6,34.62,5588.0,34.6,34.63,34.6,34.62,5588.0
2021-07-13 13:00:00,34.64,34.64,34.6,34.6,16640.0,34.64,34.64,34.6,34.6,16640.0
2021-07-13 13:10:00,34.58,34.6,34.5,34.5,12860.0,34.58,34.6,34.5,34.5,12860.0
2021-07-13 13:20:00,34.51,34.52,34.48,34.52,31232.0,34.51,34.52,34.48,34.52,31232.0
2021-07-13 13:30:00,34.51,34.51,34.49,34.5,15064.0,34.51,34.51,34.49,34.5,15064.0
2021-07-13 13:40:00,34.52,34.58,34.49,34.56,21204.0,34.52,34.58,34.49,34.56,21204.0
2021-07-13 13:50:00,34.56,34.6,34.55,34.59,17852.0,34.56,34.6,34.55,34.59,17852.0
2021-07-13 14:00:00,34.58,34.61,34.54,34.57,30320.0,34.58,34.61,34.54,34.57,30320.0
2021-07-13 14:10:00,34.57,34.64,34.57,34.64,16252.0,34.57,34.64,34.57,34.64,16252.0
2021-07-13 14:20:00,34.63,34.67,34.6,34.66,21740.0,34.63,34.67,34.6,34.66,21740.0
2021-07-13 14:30:00,34.67,34.69,34.65,34.66,27328.0,34.67,34.69,34.65,34.66,27328.0
2021-07-13 14:40:00,34.65,34.65,34.62,34.64,24448.0,34.65,34.65,34.62,34.64,24448.0
2021-07-13 14:50:00,34.63,34.67,34.63,34.67,17836.0,34.63,34.67,34.63,34.67,17836.0
2021-07-13 15:00:00,34.66,34.66,34.63,34.63,21648.0,34.66,34.66,34.63,34.63,21648.0
2021-07-13 15:10:00,34.63,34.63,34.6,34.61,34940.0,34.63,34.63,34.6,34.61,34940.0
2021-07-13 15:20:00,34.62,34.62,34.57,34.57,32792.0,34.62,34.62,34.57,34.57,32792.0
2021-07-13 15:30:00,34.58,34.62,34.56,34.62,43720.0,34.58,34.62,34.56,34.62,43720.0
2021-07-13 15:40:00,34.62,34.65,34.58,34.6,55356.0,34.62,34.65,34.58,34.6,55356.0
2021-07-13 15:50:00,34.61,34.61,34.54,34.58,187156.0,34.61,34.61,34.54,34.58,187156.0
2021-07-14 09:30:00,34.79,35.04,34.75,35.01,69076.0,34.79,35.04,34.75,35.01,69076.0
2021-07-14 09:40:00,35.04,35.13,34.95,35.02,29116.0,35.04,35.13,34.95,35.02,29116.0
2021-07-14 09:50:00,35.03,35.08,34.92,34.92,14096.0,35.03,35.08,34.92,34.92,14096.0
2021-07-14 10:00:00,34.91,34.94,34.77,34.79,36656.0,34.91,34.94,34.77,34.79,36656.0
2021-07-14 10:10:00,34.79,34.92,34.77,34.92,62044.0,34.79,34.92,34.77,34.92,62044.0
2021-07-14 10:20:00,34.92,34.94,34.77,34.78,46340.0,34.92,34.94,34.77,34.78,46340.0
2021-07-14 10:30:00,34.79,34.9,34.79,34.88,26000.0,34.79,34.9,34.79,34.88,26000.0
2021-07-14 10:40:00,34.88,34.94,34.88,34.92,19320.0,34.88,34.94,34.88,34.92,19320.0
2021-07-14 10:50:00,34.95,34.95,34.9,34.91,26584.0,34.95,34.95,34.9,34.91,26584.0
2021-07-14 11:00:00,34.91,34.91,34.79,34.79,37536.0,34.91,34.91,34.79,34.79,37536.0
2021-07-14 11:10:00,34.77,34.87,34.75,34.87,59464.0,34.77,34.87,34.75,34.87,59464.0
2021-07-14 11:20:00,34.87,34.91,34.81,34.82,20632.0,34.87,34.91,34.81,34.82,20632.0
2021-07-14 11:30:00,34.81,34.91,34.81,34.89,28004.0,34.81,34.91,34.81,34.89,28004.0
2021-07-14 11:40:00,34.88,34.9,34.85,34.88,16132.0,34.88,34.9,34.85,34.88,16132.0
2021-07-14 11:50:00,34.86,34.86,34.77,34.79,19548.0,34.86,34.86,34.77,34.79,19548.0
2021-07-14 12:00:00,34.79,34.87,34.79,34.86,16376.0,34.79,34.87,34.79,34.86,16376.0
2021-07-14 12:10:00,34.86,34.86,34.82,34.86,14252.0,34.86,34.86,34.82,34.86,14252.0
2021-07-14 12:20:00,34.84,34.84,34.81,34.81,13884.0,34.84,34.84,34.81,34.81,13884.0
2021-07-14 12:30:00,34.84,34.85,34.8,34.85,13732.0,34.84,34.85,34.8,34.85,13732.0
2021-07-14 12:40:00,34.86,34.91,34.85,34.88,14544.0,34.86,34.91,34.85,34.88,14544.0
2021-07-14 12:50:00,34.87,34.9,34.87,34.88,9432.0,34.87,34.9,34.87,34.88,9432.0
2021-07-14 13:00:00,34.88,34.9,34.85,34.87,16872.0,34.88,34.9,34.85,34.87,16872.0
2021-07-14 13:10:00,34.88,34.9,34.84,34.9,27960.0,34.88,34.9,34.84,34.9,27960.0
2021-07-14 13:20:00,34.89,34.9,34.83,34.84,15536.0,34.89,34.9,34.83,34.84,15536.0
2021-07-14 13:30:00,34.82,34.89,34.82,34.88,16272.0,34.82,34.89,34.82,34.88,16272.0
2021-07-14 13:40:00,34.89,34.89,34.84,34.84,13524.0,34.89,34.89,34.84,34.84,13524.0
2021-07-14 13:50:00,34.83,34.85,34.82,34.85,6852.0,34.83,34.85,34.82,34.85,6852.0
2021-07-14 14:00:00,34.86,34.88,34.84,34.85,11988.0,34.86,34.88,34.84,34.85,11988.0
2021-07-14 14:10:00,34.85,34.89,34.84,34.88,15192.0,34.85,34.89,34.84,34.88,15192.0
2021-07-14 14:20:00,34.88,34.88,34.84,34.85,10268.0,34.88,34.88,34.84,34.85,10268.0
2021-07-14 14:30:00,34.85,34.87,34.85,34.87,22800.0,34.85,34.87,34.85,34.87,22800.0
2021-07-14 14:40:00,34.86,34.88,34.85,34.88,22680.0,34.86,34.88,34.85,34.88,22680.0
2021-07-14 14:50:00,34.88,34.93,34.88,34.91,19336.0,34.88,34.93,34.88,34.91,19336.0
2021-07-14 15:00:00,34.91,34.93,34.9,34.91,22864.0,34.91,34.93,34.9,34.91,22864.0
2021-07-14 15:10:00,34.91,34.91,34.84,34.87,72648.0,34.91,34.91,34.84,34.87,72648.0
2021-07-14 15:20:00,34.86,34.88,34.85,34.87,36996.0,34.86,34.88,34.85,34.87,36996.0
2021-07-14 15:30:00,34.86,34.91,34.85,34.88,43516.0,34.86,34.91,34.85,34.88,43516.0
2021-07-14 15:40:00,34.9,34.91,34.86,34.9,59908.0,34.9,34.91,34.86,34.9,59908.0
2021-07-14 15:50:00,34.89,34.9,34.83,34.9,176324.0,34.89,34.9,34.83,34.9,176324.0
2021-07-15 09:30:00,34.77,35.01,34.77,34.87,75544.0,34.77,35.01,34.77,34.87,75544.0
2021-07-15 09:40:00,34.89,34.91,34.82,34.82,8676.0,34.89,34.91,34.82,34.82,8676.0
2021-07-15 09:50:00,34.8,34.95,34.8,34.92,30272.0,34.8,34.95,34.8,34.92,30272.0
2021-07-15 10:00:00,34.91,34.98,34.91,34.97,18456.0,34.91,34.98,34.91,34.97,18456.0
2021-07-15 10:10:00,34.97,34.97,34.92,34.93,35196.0,34.97,34.97,34.92,34.93,35196.0
2021-07-15 10:20:00,34.9,34.94,34.81,34.82,34124.0,34.9,34.94,34.81,34.82,34124.0
2021-07-15 10:30:00,34.82,34.9,34.82,34.87,27080.0,34.82,34.9,34.82,34.87,27080.0
2021-07-15 10:40:00,34.86,34.86,34.68,34.69,28676.0,34.86,34.86,34.68,34.69,28676.0
2021-07-15 10:50:00,34.69,34.74,34.59,34.61,61828.0,34.69,34.74,34.59,34.61,61828.0
2021-07-15 11:00:00,34.59,34.61,34.52,34.58,35616.0,34.59,34.61,34.52,34.58,35616.0
2021-07-15 11:10:00,34.57,34.57,34.52,34.54,33944.0,34.57,34.57,34.52,34.54,33944.0
2021-07-15 11:20:00,34.52,34.55,34.49,34.54,41052.0,34.52,34.55,34.49,34.54,41052.0
2021-07-15 11:30:00,34.55,34.56,34.5,34.52,40520.0,34.55,34.56,34.5,34.52,40520.0
2021-07-15 11:40:00,34.51,34.58,34.51,34.56,21520.0,34.51,34.58,34.51,34.56,21520.0
2021-07-15 11:50:00,34.56,34.6,34.54,34.6,16820.0,34.56,34.6,34.54,34.6,16820.0
2021-07-15 12:00:00,34.58,34.6,34.56,34.57,19600.0,34.58,34.6,34.56,34.57,19600.0
2021-07-15 12:10:00,34.56,34.62,34.56,34.61,28148.0,34.56,34.62,34.56,34.61,28148.0
2021-07-15 12:20:00,34.6,34.6,34.54,34.58,13808.0,34.6,34.6,34.54,34.58,13808.0
2021-07-15 12:30:00,34.59,34.68,34.58,34.68,16140.0,34.59,34.68,34.58,34.68,16140.0
2021-07-15 12:40:00,34.68,34.72,34.67,34.71,15648.0,34.68,34.72,34.67,34.71,15648.0
2021-07-15 12:50:00,34.72,34.73,34.66,34.68,25168.0,34.72,34.73,34.66,34.68,25168.0
2021-07-15 13:00:00,34.65,34.65,34.54,34.57,36848.0,34.65,34.65,34.54,34.57,36848.0
2021-07-15 13:10:00,34.56,34.56,34.52,34.52,8400.0,34.56,34.56,34.52,34.52,8400.0
2021-07-15 13:20:00,34.51,34.53,34.5,34.5,18008.0,34.51,34.53,34.5,34.5,18008.0
2021-07-15 13:30:00,34.49,34.52,34.42,34.47,78732.0,34.49,34.52,34.42,34.47,78732.0
2021-07-15 13:40:00,34.47,34.5,34.44,34.5,14840.0,34.47,34.5,34.44,34.5,14840.0
2021-07-15 13:50:00,34.49,34.51,34.45,34.46,19556.0,34.49,34.51,34.45,34.46,19556.0
2021-07-15 14:00:00,34.48,34.53,34.47,34.51,50328.0,34.48,34.53,34.47,34.51,50328.0
2021-07-15 14:10:00,34.51,34.55,34.49,34.55,22440.0,34.51,34.55,34.49,34.55,22440.0
2021-07-15 14:20:00,34.54,34.63,34.54,34.62,21728.0,34.54,34.63,34.54,34.62,21728.0
2021-07-15 14:30:00,34.63,34.63,34.59,34.6,20620.0,34.63,34.63,34.59,34.6,20620.0
2021-07-15 14:40:00,34.6,34.62,34.56,34.62,36644.0,34.6,34.62,34.56,34.62,36644.0
2021-07-15 14:50:00,34.62,34.74,34.61,34.72,59704.0,34.62,34.74,34.61,34.72,59704.0
2021-07-15 15:00:00,34.72,34.78,34.72,34.75,80812.0,34.72,34.78,34.72,34.75,80812.0
2021-07-15 15:10:00,34.75,34.78,34.74,34.77,75052.0,34.75,34.78,34.74,34.77,75052.0
2021-07-15 15:20:00,34.77,34.79,34.74,34.76,72924.0,34.77,34.79,34.74,34.76,72924.0
2021-07-15 15:30:00,34.77,34.89,34.77,34.89,119984.0,34.77,34.89,34.77,34.89,119984.0
2021-07-15 15:40:00,34.88,34.94,34.86,34.91,166052.0,34.88,34.94,34.86,34.91,166052.0
2021-07-15 15:50:00,34.91,34.95,34.85,34.89,564684.0,34.91,34.95,34.85,34.89,564684.0
2021-07-16 09:30:00,34.94,35.04,34.81,35.0,133588.0,34.94,35.04,34.81,35.0,133588.0
2021-07-16 09:40:00,35.04,35.05,34.92,34.98,14672.0,35.04,35.05,34.92,34.98,14672.0
2021-07-16 09:50:00,35.01,35.13,35.01,35.13,18472.0,35.01,35.13,35.01,35.13,18472.0
2021-07-16 10:00:00,35.15,35.15,35.02,35.1,45888.0,35.15,35.15,35.02,35.1,45888.0
2021-07-16 10:10:00,35.11,35.12,34.95,35.01,63932.0,35.11,35.12,34.95,35.01,63932.0
2021-07-16 10:20:00,35.01,35.01,34.92,34.93,13400.0,35.01,35.01,34.92,34.93,13400.0
2021-07-16 10:30:00,34.9,34.95,34.87,34.91,21364.0,34.9,34.95,34.87,34.91,21364.0
2021-07-16 10:40:00,34.9,34.94,34.88,34.94,29792.0,34.9,34.94,34.88,34.94,29792.0
2021-07-16 10:50:00,34.98,35.03,34.97,35.01,30716.0,34.98,35.03,34.97,35.01,30716.0
2021-07-16 11:00:00,35.01,35.01,34.9,34.96,24004.0,35.01,35.01,34.9,34.96,24004.0
2021-07-16 11:10:00,34.94,34.98,34.93,34.97,16756.0,34.94,34.98,34.93,34.97,16756.0
2021-07-16 11:20:00,34.97,34.98,34.95,34.95,13892.0,34.97,34.98,34.95,34.95,13892.0
2021-07-16 11:30:00,34.96,35.02,34.95,34.99,19824.0,34.96,35.02,34.95,34.99,19824.0
2021-07-16 11:40:00,35.0,35.12,34.99,35.12,71400.0,35.0,35.12,34.99,35.12,71400.0
2021-07-16 11:50:00,35.12,35.23,35.11,35.23,21224.0,35.12,35.23,35.11,35.23,21224.0
2021-07-16 12:00:00,35.22,35.3,35.22,35.3,27508.0,35.22,35.3,35.22,35.3,27508.0
2021-07-16 12:10:00,35.29,35.31,35.23,35.29,19536.0,35.29,35.31,35.23,35.29,19536.0
2021-07-16 12:20:00,35.3,35.31,35.27,35.31,46888.0,35.3,35.31,35.27,35.31,46888.0
2021-07-16 12:30:00,35.29,35.31,35.27,35.3,19872.0,35.29,35.31,35.27,35.3,19872.0
2021-07-16 12:40:00,35.28,35.3,35.26,35.27,15220.0,35.28,35.3,35.26,35.27,15220.0
2021-07-16 12:50:00,35.26,35.28,35.24,35.24,16776.0,35.26,35.28,35.24,35.24,16776.0
2021-07-16 13:00:00,35.25,35.26,35.24,35.26,55968.0,35.25,35.26,35.24,35.26,55968.0
2021-07-16 13:10:00,35.25,35.31,35.25,35.3,16820.0,35.25,35.31,35.25,35.3,16820.0
2021-07-16 13:20:00,35.3,35.33,35.29,35.29,19612.0,35.3,35.33,35.29,35.29,19612.0
2021-07-16 13:30:00,35.27,35.27,35.22,35.24,14124.0,35.27,35.27,35.22,35.24,14124.0
2021-07-16 13:40:00,35.24,35.29,35.23,35.26,22752.0,35.24,35.29,35.23,35.26,22752.0
2021-07-16 13:50:00,35.25,35.25,35.22,35.22,12476.0,35.25,35.25,35.22,35.22,12476.0
2021-07-16 14:00:00,35.23,35.24,35.2,35.21,12732.0,35.23,35.24,35.2,35.21,12732.0
2021-07-16 14:10:00,35.23,35.27,35.21,35.27,16748.0,35.23,35.27,35.21,35.27,16748.0
2021-07-16 14:20:00,35.27,35.27,35.19,35.19,89900.0,35.27,35.27,35.19,35.19,89900.0
2021-07-16 14:30:00,35.19,35.21,35.13,35.15,20864.0,35.19,35.21,35.13,35.15,20864.0
2021-07-16 14:40:00,35.15,35.18,35.13,35.13,56812.0,35.15,35.18,35.13,35.13,56812.0
2021-07-16 14:50:00,35.14,35.16,35.13,35.15,14160.0,35.14,35.16,35.13,35.15,14160.0
2021-07-16 15:00:00,35.14,35.14,35.1,35.13,26856.0,35.14,35.14,35.1,35.13,26856.0
2021-07-16 15:10:00,35.13,35.14,35.08,35.14,32924.0,35.13,35.14,35.08,35.14,32924.0
2021-07-16 15:20:00,35.14,35.14,35.09,35.13,38948.0,35.14,35.14,35.09,35.13,38948.0
2021-07-16 15:30:00,35.12,35.14,35.1,35.12,54032.0,35.12,35.14,35.1,35.12,54032.0
2021-07-16 15:40:00,35.12,35.13,35.08,35.08,126780.0,35.12,35.13,35.08,35.08,126780.0
2021-07-16 15:50:00,35.07,35.1,35.02,35.04,162844.0,35.07,35.1,35.02,35.04,162844.0
2021-07-19 09:30:00,34.81,34.86,34.67,34.79,111564.0,34.81,34.86,34.67,34.79,111564.0
2021-07-19 09:40:00,34.78,34.93,34.77,34.9,53052.0,34.78,34.93,34.77,34.9,53052.0
2021-07-19 09:50:00,34.87,34.91,34.8,34.9,141540.0,34.87,34.91,34.8,34.9,141540.0
2021-07-19 10:00:00,34.88,34.92,34.79,34.81,221956.0,34.88,34.92,34.79,34.81,221956.0
2021-07-19 10:10:00,34.79,34.93,34.78,34.85,121396.0,34.79,34.93,34.78,34.85,121396.0
2021-07-19 10:20:00,34.84,34.95,34.79,34.95,73292.0,34.84,34.95,34.79,34.95,73292.0
2021-07-19 10:30:00,34.93,34.96,34.88,34.91,65784.0,34.93,34.96,34.88,34.91,65784.0
2021-07-19 10:40:00,34.91,34.96,34.89,34.94,34084.0,34.91,34.96,34.89,34.94,34084.0
2021-07-19 10:50:00,34.97,34.99,34.9,34.93,25876.0,34.97,34.99,34.9,34.93,25876.0
2021-07-19 11:00:00,34.93,35.03,34.87,34.98,26996.0,34.93,35.03,34.87,34.98,26996.0
2021-07-19 11:10:00,34.99,35.02,34.97,35.01,18104.0,34.99,35.02,34.97,35.01,18104.0
2021-07-19 11:20:00,35.0,35.02,34.96,35.01,66648.0,35.0,35.02,34.96,35.01,66648.0
2021-07-19 11:30:00,34.99,35.02,34.94,34.96,31188.0,34.99,35.02,34.94,34.96,31188.0
2021-07-19 11:40:00,34.99,35.1,34.98,35.09,20928.0,34.99,35.1,34.98,35.09,20928.0
2021-07-19 11:50:00,35.11,35.13,35.05,35.11,9760.0,35.11,35.13,35.05,35.11,9760.0
2021-07-19 12:00:00,35.09,35.09,34.99,34.99,13636.0,35.09,35.09,34.99,34.99,13636.0
2021-07-19 12:10:00,34.99,35.0,34.98,34.99,6000.0,34.99,35.0,34.98,34.99,6000.0
2021-07-19 12:20:00,34.97,35.02,34.93,34.94,22800.0,34.97,35.02,34.93,34.94,22800.0
2021-07-19 12:30:00,34.93,34.95,34.83,34.85,66324.0,34.93,34.95,34.83,34.85,66324.0
2021-07-19 12:40:00,34.86,34.88,34.82,34.87,19864.0,34.86,34.88,34.82,34.87,19864.0
2021-07-19 12:50:00,34.87,34.88,34.84,34.87,17312.0,34.87,34.88,34.84,34.87,17312.0
2021-07-19 13:00:00,34.85,34.91,34.85,34.91,23948.0,34.85,34.91,34.85,34.91,23948.0
2021-07-19 13:10:00,34.94,34.97,34.92,34.93,10328.0,34.94,34.97,34.92,34.93,10328.0
2021-07-19 13:20:00,34.91,34.94,34.87,34.88,18356.0,34.91,34.94,34.87,34.88,18356.0
2021-07-19 13:30:00,34.87,34.89,34.82,34.89,50400.0,34.87,34.89,34.82,34.89,50400.0
2021-07-19 13:40:00,34.88,34.91,34.83,34.84,39616.0,34.88,34.91,34.83,34.84,39616.0
2021-07-19 13:50:00,34.84,34.9,34.81,34.81,19860.0,34.84,34.9,34.81,34.81,19860.0
2021-07-19 14:00:00,34.84,34.94,34.83,34.89,33076.0,34.84,34.94,34.83,34.89,33076.0
2021-07-19 14:10:00,34.89,34.97,34.88,34.96,75188.0,34.89,34.97,34.88,34.96,75188.0
2021-07-19 14:20:00,34.96,34.97,34.87,34.9,46220.0,34.96,34.97,34.87,34.9,46220.0
2021-07-19 14:30:00,34.91,34.91,34.73,34.74,35660.0,34.91,34.91,34.73,34.74,35660.0
2021-07-19 14:40:00,34.72,34.76,34.68,34.74,42124.0,34.72,34.76,34.68,34.74,42124.0
2021-07-19 14:50:00,34.74,34.75,34.67,34.69,29268.0,34.74,34.75,34.67,34.69,29268.0
2021-07-19 15:00:00,34.69,34.76,34.66,34.76,35980.0,34.69,34.76,34.66,34.76,35980.0
2021-07-19 15:10:00,34.74,34.79,34.7,34.7,31660.0,34.74,34.79,34.7,34.7,31660.0
2021-07-19 15:20:00,34.7,34.75,34.69,34.75,38292.0,34.7,34.75,34.69,34.75,38292.0
2021-07-19 15:30:00,34.73,34.77,34.69,34.75,217216.0,34.73,34.77,34.69,34.75,217216.0
2021-07-19 15:40:00,34.75,34.78,34.72,34.75,207140.0,34.75,34.78,34.72,34.75,207140.0
2021-07-19 15:50:00,34.74,34.94,34.74,34.94,400600.0,34.74,34.94,34.74,34.94,400600.0
2021-07-20 09:30:00,35.07,35.23,34.98,35.08,75024.0,35.07,35.23,34.98,35.08,75024.0
2021-07-20 09:40:00,35.09,35.15,34.99,35.12,46184.0,35.09,35.15,34.99,35.12,46184.0
2021-07-20 09:50:00,35.15,35.27,35.06,35.27,34100.0,35.15,35.27,35.06,35.27,34100.0
2021-07-20 10:00:00,35.25,35.43,35.24,35.37,46604.0,35.25,35.43,35.24,35.37,46604.0
2021-07-20 10:10:00,35.33,35.44,35.33,35.43,33764.0,35.33,35.44,35.33,35.43,33764.0
2021-07-20 10:20:00,35.43,35.47,35.4,35.44,42280.0,35.43,35.47,35.4,35.44,42280.0
2021-07-20 10:30:00,35.43,35.55,35.39,35.52,34552.0,35.43,35.55,35.39,35.52,34552.0
2021-07-20 10:40:00,35.52,35.59,35.51,35.58,98128.0,35.52,35.59,35.51,35.58,98128.0
2021-07-20 10:50:00,35.58,35.65,35.58,35.58,26900.0,35.58,35.65,35.58,35.58,26900.0
2021-07-20 11:00:00,35.59,35.74,35.58,35.7,41764.0,35.59,35.74,35.58,35.7,41764.0
2021-07-20 11:10:00,35.7,35.7,35.6,35.63,32580.0,35.7,35.7,35.6,35.63,32580.0
2021-07-20 11:20:00,35.64,35.66,35.6,35.61,33124.0,35.64,35.66,35.6,35.61,33124.0
2021-07-20 11:30:00,35.61,35.66,35.61,35.65,14868.0,35.61,35.66,35.61,35.65,14868.0
2021-07-20 11:40:00,35.66,35.72,35.66,35.7,20752.0,35.66,35.72,35.66,35.7,20752.0
2021-07-20 11:50:00,35.71,35.76,35.71,35.76,35820.0,35.71,35.76,35.71,35.76,35820.0
2021-07-20 12:00:00,35.77,35.8,35.73,35.73,24672.0,35.77,35.8,35.73,35.73,24672.0
2021-07-20 12:10:00,35.74,35.82,35.74,35.8,22816.0,35.74,35.82,35.74,35.8,22816.0
2021-07-20 12:20:00,35.78,35.82,35.76,35.78,14800.0,35.78,35.82,35.76,35.78,14800.0
2021-07-20 12:30:00,35.8,35.84,35.79,35.82,15112.0,35.8,35.84,35.79,35.82,15112.0
2021-07-20 12:40:00,35.81,35.86,35.79,35.83,31264.0,35.81,35.86,35.79,35.83,31264.0
2021-07-20 12:50:00,35.84,35.88,35.82,35.85,32824.0,35.84,35.88,35.82,35.85,32824.0
2021-07-20 13:00:00,35.84,35.87,35.8,35.82,63668.0,35.84,35.87,35.8,35.82,63668.0
2021-07-20 13:10:00,35.81,35.85,35.81,35.83,62412.0,35.81,35.85,35.81,35.83,62412.0
2021-07-20 13:20:00,35.83,35.85,35.82,35.84,79800.0,35.83,35.85,35.82,35.84,79800.0
2021-07-20 13:30:00,35.85,35.85,35.83,35.84,28324.0,35.85,35.85,35.83,35.84,28324.0
2021-07-20 13:40:00,35.85,35.85,35.82,35.85,41772.0,35.85,35.85,35.82,35.85,41772.0
2021-07-20 13:50:00,35.85,35.87,35.83,35.85,29116.0,35.85,35.87,35.83,35.85,29116.0
2021-07-20 14:00:00,35.86,35.92,35.86,35.92,48304.0,35.86,35.92,35.86,35.92,48304.0
2021-07-20 14:10:00,35.92,35.99,35.91,35.98,85860.0,35.92,35.99,35.91,35.98,85860.0
2021-07-20 14:20:00,35.98,36.04,35.98,35.99,100944.0,35.98,36.04,35.98,35.99,100944.0
2021-07-20 14:30:00,35.99,36.08,35.99,36.05,74696.0,35.99,36.08,35.99,36.05,74696.0
2021-07-20 14:40:00,36.05,36.06,35.99,36.02,80536.0,36.05,36.06,35.99,36.02,80536.0
2021-07-20 14:50:00,36.02,36.11,36.02,36.06,159888.0,36.02,36.11,36.02,36.06,159888.0
2021-07-20 15:00:00,36.06,36.09,36.0,36.01,87936.0,36.06,36.09,36.0,36.01,87936.0
2021-07-20 15:10:00,36.01,36.04,35.99,36.0,71980.0,36.01,36.04,35.99,36.0,71980.0
2021-07-20 15:20:00,36.0,36.01,35.85,35.87,103768.0,36.0,36.01,35.85,35.87,103768.0
2021-07-20 15:30:00,35.86,35.91,35.84,35.87,175044.0,35.86,35.91,35.84,35.87,175044.0
2021-07-20 15:40:00,35.88,35.95,35.87,35.95,162408.0,35.88,35.95,35.87,35.95,162408.0
2021-07-20 15:50:00,35.94,35.97,35.86,35.86,649836.0,35.94,35.97,35.86,35.86,649836.0
2021-07-21 09:30:00,35.82,35.91,35.75,35.86,70776.0,35.82,35.91,35.75,35.86,70776.0
2021-07-21 09:40:00,35.85,35.97,35.83,35.95,27768.0,35.85,35.97,35.83,35.95,27768.0
2021-07-21 09:50:00,35.95,36.0,35.92,35.99,36736.0,35.95,36.0,35.92,35.99,36736.0
2021-07-21 10:00:00,36.0,36.08,36.0,36.06,43924.0,36.0,36.08,36.0,36.06,43924.0
2021-07-21 10:10:00,36.04,36.06,35.97,35.98,54112.0,36.04,36.06,35.97,35.98,54112.0
2021-07-21 10:20:00,35.99,36.02,35.98,35.98,31652.0,35.99,36.02,35.98,35.98,31652.0
2021-07-21 10:30:00,36.01,36.03,35.97,35.98,24312.0,36.01,36.03,35.97,35.98,24312.0
2021-07-21 10:40:00,35.99,36.03,35.98,36.01,30620.0,35.99,36.03,35.98,36.01,30620.0
2021-07-21 10:50:00,36.0,36.05,35.99,36.01,26296.0,36.0,36.05,35.99,36.01,26296.0
2021-07-21 11:00:00,36.02,36.09,36.02,36.04,19596.0,36.02,36.09,36.02,36.04,19596.0
2021-07-21 11:10:00,36.04,36.1,36.03,36.1,19336.0,36.04,36.1,36.03,36.1,19336.0
2021-07-21 11:20:00,36.09,36.1,36.0,36.0,20000.0,36.09,36.1,36.0,36.0,20000.0
2021-07-21 11:30:00,36.0,36.05,35.98,36.02,27748.0,36.0,36.05,35.98,36.02,27748.0
2021-07-21 11:40:00,36.01,36.05,36.0,36.05,25068.0,36.01,36.05,36.0,36.05,25068.0
2021-07-21 11:50:00,36.03,36.13,36.03,36.13,29624.0,36.03,36.13,36.03,36.13,29624.0
2021-07-21 12:00:00,36.11,36.11,36.07,36.09,20008.0,36.11,36.11,36.07,36.09,20008.0
2021-07-21 12:10:00,36.09,36.09,35.99,36.0,26388.0,36.09,36.09,35.99,36.0,26388.0
2021-07-21 12:20:00,35.99,36.01,35.96,35.98,23212.0,35.99,36.01,35.96,35.98,23212.0
2021-07-21 12:30:00,35.98,35.99,35.95,35.96,13112.0,35.98,35.99,35.95,35.96,13112.0
2021-07-21 12:40:00,35.96,35.99,35.93,35.95,19580.0,35.96,35.99,35.93,35.95,19580.0
2021-07-21 12:50:00,35.96,36.0,35.96,35.99,18016.0,35.96,36.0,35.96,35.99,18016.0
2021-07-21 13:00:00,35.99,36.02,35.96,35.99,30308.0,35.99,36.02,35.96,35.99,30308.0
2021-07-21 13:10:00,36.0,36.02,35.97,35.97,64488.0,36.0,36.02,35.97,35.97,64488.0
2021-07-21 13:20:00,35.97,36.0,35.97,36.0,21596.0,35.97,36.0,35.97,36.0,21596.0
2021-07-21 13:30:00,36.0,36.01,35.98,35.98,9200.0,36.0,36.01,35.98,35.98,9200.0
2021-07-21 13:40:00,35.99,36.02,35.99,36.0,12888.0,35.99,36.02,35.99,36.0,12888.0
2021-07-21 13:50:00,36.01,36.03,36.01,36.01,10000.0,36.01,36.03,36.01,36.01,10000.0
2021-07-21 14:00:00,36.02,36.03,36.0,36.03,14440.0,36.02,36.03,36.0,36.03,14440.0
2021-07-21 14:10:00,36.02,36.03,35.98,35.98,8000.0,36.02,36.03,35.98,35.98,8000.0
2021-07-21 14:20:00,35.99,36.01,35.98,36.01,24072.0,35.99,36.01,35.98,36.01,24072.0
2021-07-21 14:30:00,36.02,36.06,36.02,36.06,14908.0,36.02,36.06,36.02,36.06,14908.0
2021-07-21 14:40:00,36.06,36.07,36.05,36.05,14316.0,36.06,36.07,36.05,36.05,14316.0
2021-07-21 14:50:00,36.05,36.1,36.05,36.09,20744.0,36.05,36.1,36.05,36.09,20744.0
2021-07-21 15:00:00,36.1,36.12,36.1,36.1,18800.0,36.1,36.12,36.1,36.1,18800.0
2021-07-21 15:10:00,36.1,36.13,36.09,36.09,22016.0,36.1,36.13,36.09,36.09,22016.0
2021-07-21 15:20:00,36.08,36.09,36.01,36.02,76148.0,36.08,36.09,36.01,36.02,76148.0
2021-07-21 15:30:00,36.02,36.06,36.02,36.04,35200.0,36.02,36.06,36.02,36.04,35200.0
2021-07-21 15:40:00,36.04,36.07,36.03,36.04,54752.0,36.04,36.07,36.03,36.04,54752.0
2021-07-21 15:50:00,36.02,36.1,35.98,36.1,237220.0,36.02,36.1,35.98,36.1,237220.0
2021-07-22 09:30:00,36.5,36.5,35.86,35.95,83124.0,36.5,36.5,35.86,35.95,83124.0
2021-07-22 09:40:00,35.99,36.09,35.99,36.01,9036.0,35.99,36.09,35.99,36.01,9036.0
2021-07-22 09:50:00,36.02,36.08,35.98,36.06,21340.0,36.02,36.08,35.98,36.06,21340.0
2021-07-22 10:00:00,36.08,36.16,36.03,36.16,70556.0,36.08,36.16,36.03,36.16,70556.0
2021-07-22 10:10:00,36.23,36.3,36.18,36.28,33540.0,36.23,36.3,36.18,36.28,33540.0
2021-07-22 10:20:00,36.28,36.32,36.23,36.23,44036.0,36.28,36.32,36.23,36.23,44036.0
2021-07-22 10:30:00,36.25,36.31,36.24,36.3,19976.0,36.25,36.31,36.24,36.3,19976.0
2021-07-22 10:40:00,36.34,36.4,36.34,36.37,14040.0,36.34,36.4,36.34,36.37,14040.0
2021-07-22 10:50:00,36.38,36.4,36.34,36.36,32428.0,36.38,36.4,36.34,36.36,32428.0
2021-07-22 11:00:00,36.37,36.37,36.35,36.37,19564.0,36.37,36.37,36.35,36.37,19564.0
2021-07-22 11:10:00,36.36,36.4,36.31,36.39,24836.0,36.36,36.4,36.31,36.39,24836.0
2021-07-22 11:20:00,36.39,36.39,36.34,36.38,14880.0,36.39,36.39,36.34,36.38,14880.0
2021-07-22 11:30:00,36.38,36.42,36.38,36.41,45480.0,36.38,36.42,36.38,36.41,45480.0
2021-07-22 11:40:00,36.41,36.41,36.37,36.38,19588.0,36.41,36.41,36.37,36.38,19588.0
2021-07-22 11:50:00,36.38,36.39,36.36,36.38,12408.0,36.38,36.39,36.36,36.38,12408.0
2021-07-22 12:00:00,36.37,36.47,36.35,36.42,77848.0,36.37,36.47,36.35,36.42,77848.0
2021-07-22 12:10:00,36.41,36.42,36.27,36.27,35088.0,36.41,36.42,36.27,36.27,35088.0
2021-07-22 12:20:00,36.27,36.31,36.25,36.31,13868.0,36.27,36.31,36.25,36.31,13868.0
2021-07-22 12:30:00,36.3,36.31,36.28,36.31,12228.0,36.3,36.31,36.28,36.31,12228.0
2021-07-22 12:40:00,36.3,36.3,36.23,36.23,15084.0,36.3,36.3,36.23,36.23,15084.0
2021-07-22 12:50:00,36.22,36.24,36.21,36.23,12476.0,36.22,36.24,36.21,36.23,12476.0
2021-07-22 13:00:00,36.21,36.23,36.2,36.22,14656.0,36.21,36.23,36.2,36.22,14656.0
2021-07-22 13:10:00,36.24,36.26,36.22,36.22,10852.0,36.24,36.26,36.22,36.22,10852.0
2021-07-22 13:20:00,36.22,36.26,36.22,36.24,8808.0,36.22,36.26,36.22,36.24,8808.0
2021-07-22 13:30:00,36.24,36.26,36.24,36.26,6924.0,36.24,36.26,36.24,36.26,6924.0
2021-07-22 13:40:00,36.25,36.25,36.23,36.24,8824.0,36.25,36.25,36.23,36.24,8824.0
2021-07-22 13:50:00,36.24,36.45,36.24,36.35,347180.0,36.24,36.45,36.24,36.35,347180.0
2021-07-22 14:00:00,36.34,36.35,36.33,36.34,22988.0,36.34,36.35,36.33,36.34,22988.0
2021-07-22 14:10:00,36.33,36.34,36.3,36.3,13696.0,36.33,36.34,36.3,36.3,13696.0
2021-07-22 14:20:00,36.28,36.33,36.27,36.32,89724.0,36.28,36.33,36.27,36.32,89724.0
2021-07-22 14:30:00,36.32,36.36,36.3,36.35,32852.0,36.32,36.36,36.3,36.35,32852.0
2021-07-22 14:40:00,36.36,36.36,36.3,36.31,9912.0,36.36,36.36,36.3,36.31,9912.0
2021-07-22 14:50:00,36.29,36.35,36.28,36.34,31744.0,36.29,36.35,36.28,36.34,31744.0
2021-07-22 15:00:00,36.33,36.38,36.32,36.36,31780.0,36.33,36.38,36.32,36.36,31780.0
2021-07-22 15:10:00,36.35,36.35,36.3,36.31,30460.0,36.35,36.35,36.3,36.31,30460.0
2021-07-22 15:20:00,36.31,36.33,36.29,36.31,52656.0,36.31,36.33,36.29,36.31,52656.0
2021-07-22 15:30:00,36.3,36.35,36.29,36.32,58792.0,36.3,36.35,36.29,36.32,58792.0
2021-07-22 15:40:00,36.33,36.37,36.32,36.35,61840.0,36.33,36.37,36.32,36.35,61840.0
2021-07-22 15:50:00,36.36,36.39,36.35,36.38,163152.0,36.36,36.39,36.35,36.38,163152.0
2021-07-23 09:30:00,36.52,36.78,36.39,36.63,101312.0,36.52,36.78,36.39,36.63,101312.0
2021-07-23 09:40:00,36.6,36.7,36.58,36.69,17116.0,36.6,36.7,36.58,36.69,17116.0
2021-07-23 09:50:00,36.67,36.67,36.57,36.63,10800.0,36.67,36.67,36.57,36.63,10800.0
2021-07-23 10:00:00,36.63,36.74,36.63,36.7,18216.0,36.63,36.74,36.63,36.7,18216.0
2021-07-23 10:10:00,36.7,36.81,36.7,36.77,44732.0,36.7,36.81,36.7,36.77,44732.0
2021-07-23 10:20:00,36.74,36.81,36.73,36.78,15300.0,36.74,36.81,36.73,36.78,15300.0
2021-07-23 10:30:00,36.78,36.84,36.74,36.81,18716.0,36.78,36.84,36.74,36.81,18716.0
2021-07-23 10:40:00,36.81,36.86,36.8,36.85,31748.0,36.81,36.86,36.8,36.85,31748.0
2021-07-23 10:50:00,36.85,36.88,36.81,36.87,80564.0,36.85,36.88,36.81,36.87,80564.0
2021-07-23 11:00:00,36.87,36.87,36.82,36.83,24236.0,36.87,36.87,36.82,36.83,24236.0
2021-07-23 11:10:00,36.85,36.88,36.85,36.85,17124.0,36.85,36.88,36.85,36.85,17124.0
2021-07-23 11:20:00,36.85,36.89,36.85,36.85,24008.0,36.85,36.89,36.85,36.85,24008.0
2021-07-23 11:30:00,36.85,36.87,36.81,36.86,17348.0,36.85,36.87,36.81,36.86,17348.0
2021-07-23 11:40:00,36.85,36.86,36.82,36.85,32220.0,36.85,36.86,36.82,36.85,32220.0
2021-07-23 11:50:00,36.85,36.85,36.82,36.82,39708.0,36.85,36.85,36.82,36.82,39708.0
2021-07-23 12:00:00,36.81,36.83,36.79,36.8,21756.0,36.81,36.83,36.79,36.8,21756.0
2021-07-23 12:10:00,36.8,36.83,36.79,36.83,24168.0,36.8,36.83,36.79,36.83,24168.0
2021-07-23 12:20:00,36.83,36.83,36.8,36.8,24480.0,36.83,36.83,36.8,36.8,24480.0
2021-07-23 12:30:00,36.81,36.82,36.79,36.8,32224.0,36.81,36.82,36.79,36.8,32224.0
2021-07-23 12:40:00,36.8,36.8,36.77,36.78,22560.0,36.8,36.8,36.77,36.78,22560.0
2021-07-23 12:50:00,36.78,36.79,36.75,36.75,25032.0,36.78,36.79,36.75,36.75,25032.0
2021-07-23 13:00:00,36.75,36.76,36.73,36.73,16556.0,36.75,36.76,36.73,36.73,16556.0
2021-07-23 13:10:00,36.73,36.77,36.73,36.77,27148.0,36.73,36.77,36.73,36.77,27148.0
2021-07-23 13:20:00,36.78,36.78,36.74,36.74,20056.0,36.78,36.78,36.74,36.74,20056.0
2021-07-23 13:30:00,36.75,36.77,36.74,36.75,28080.0,36.75,36.77,36.74,36.75,28080.0
2021-07-23 13:40:00,36.75,36.75,36.74,36.75,20644.0,36.75,36.75,36.74,36.75,20644.0
2021-07-23 13:50:00,36.74,36.75,36.66,36.67,32700.0,36.74,36.75,36.66,36.67,32700.0
2021-07-23 14:00:00,36.66,36.67,36.64,36.67,13924.0,36.66,36.67,36.64,36.67,13924.0
2021-07-23 14:10:00,36.68,36.7,36.66,36.66,14960.0,36.68,36.7,36.66,36.66,14960.0
2021-07-23 14:20:00,36.66,36.67,36.64,36.66,15520.0,36.66,36.67,36.64,36.66,15520.0
2021-07-23 14:30:00,36.67,36.67,36.61,36.63,18992.0,36.67,36.67,36.61,36.63,18992.0
2021-07-23 14:40:00,36.61,36.62,36.59,36.62,15960.0,36.61,36.62,36.59,36.62,15960.0
2021-07-23 14:50:00,36.62,36.62,36.6,36.61,20300.0,36.62,36.62,36.6,36.61,20300.0
2021-07-23 15:00:00,36.6,36.61,36.59,36.6,45344.0,36.6,36.61,36.59,36.6,45344.0
2021-07-23 15:10:00,36.6,36.61,36.56,36.59,42904.0,36.6,36.61,36.56,36.59,42904.0
2021-07-23 15:20:00,36.59,36.59,36.58,36.59,40960.0,36.59,36.59,36.58,36.59,40960.0
2021-07-23 15:30:00,36.59,36.68,36.59,36.68,63760.0,36.59,36.68,36.59,36.68,63760.0
2021-07-23 15:40:00,36.68,36.71,36.65,36.7,107132.0,36.68,36.71,36.65,36.7,107132.0
2021-07-23 15:50:00,36.71,36.71,36.66,36.66,294384.0,36.71,36.71,36.66,36.66,294384.0
2021-07-26 09:30:00,36.55,36.66,36.4,36.4,218244.0,36.55,36.66,36.4,36.4,218244.0
2021-07-26 09:40:00,36.43,36.44,36.21,36.36,59896.0,36.43,36.44,36.21,36.36,59896.0
2021-07-26 09:50:00,36.37,36.48,36.31,36.43,27952.0,36.37,36.48,36.31,36.43,27952.0
2021-07-26 10:00:00,36.42,36.42,36.35,36.38,29820.0,36.42,36.42,36.35,36.38,29820.0
2021-07-26 10:10:00,36.39,36.41,36.31,36.4,24820.0,36.39,36.41,36.31,36.4,24820.0
2021-07-26 10:20:00,36.38,36.39,36.34,36.35,27716.0,36.38,36.39,36.34,36.35,27716.0
2021-07-26 10:30:00,36.33,36.36,36.33,36.35,24392.0,36.33,36.36,36.33,36.35,24392.0
2021-07-26 10:40:00,36.35,36.43,36.35,36.42,17036.0,36.35,36.43,36.35,36.42,17036.0
2021-07-26 10:50:00,36.41,36.49,36.39,36.46,35832.0,36.41,36.49,36.39,36.46,35832.0
2021-07-26 11:00:00,36.46,36.51,36.42,36.46,26816.0,36.46,36.51,36.42,36.46,26816.0
2021-07-26 11:10:00,36.49,36.51,36.47,36.49,22100.0,36.49,36.51,36.47,36.49,22100.0
2021-07-26 11:20:00,36.48,36.48,36.44,36.45,24780.0,36.48,36.48,36.44,36.45,24780.0
2021-07-26 11:30:00,36.44,36.46,36.43,36.43,24252.0,36.44,36.46,36.43,36.43,24252.0
2021-07-26 11:40:00,36.44,36.44,36.42,36.43,19504.0,36.44,36.44,36.42,36.43,19504.0
2021-07-26 11:50:00,36.44,36.45,36.41,36.43,34756.0,36.44,36.45,36.41,36.43,34756.0
2021-07-26 12:00:00,36.44,36.44,36.4,36.44,22824.0,36.44,36.44,36.4,36.44,22824.0
2021-07-26 12:10:00,36.44,36.47,36.43,36.45,22452.0,36.44,36.47,36.43,36.45,22452.0
2021-07-26 12:20:00,36.46,36.46,36.42,36.43,18844.0,36.46,36.46,36.42,36.43,18844.0
2021-07-26 12:30:00,36.43,36.44,36.42,36.43,13984.0,36.43,36.44,36.42,36.43,13984.0
2021-07-26 12:40:00,36.43,36.44,36.41,36.43,19148.0,36.43,36.44,36.41,36.43,19148.0
2021-07-26 12:50:00,36.44,36.44,36.38,36.39,18212.0,36.44,36.44,36.38,36.39,18212.0
2021-07-26 13:00:00,36.38,36.4,36.35,36.39,8644.0,36.38,36.4,36.35,36.39,8644.0
2021-07-26 13:10:00,36.38,36.44,36.38,36.44,21104.0,36.38,36.44,36.38,36.44,21104.0
2021-07-26 13:20:00,36.44,36.44,36.39,36.41,26644.0,36.44,36.44,36.39,36.41,26644.0
2021-07-26 13:30:00,36.41,36.43,36.4,36.41,28536.0,36.41,36.43,36.4,36.41,28536.0
2021-07-26 13:40:00,36.42,36.44,36.42,36.44,14284.0,36.42,36.44,36.42,36.44,14284.0
2021-07-26 13:50:00,36.44,36.46,36.43,36.45,28708.0,36.44,36.46,36.43,36.45,28708.0
2021-07-26 14:00:00,36.46,36.48,36.45,36.46,36656.0,36.46,36.48,36.45,36.46,36656.0
2021-07-26 14:10:00,36.46,36.47,36.42,36.44,48004.0,36.46,36.47,36.42,36.44,48004.0
2021-07-26 14:20:00,36.44,36.45,36.4,36.44,34660.0,36.44,36.45,36.4,36.44,34660.0
2021-07-26 14:30:00,36.43,36.46,36.43,36.46,29612.0,36.43,36.46,36.43,36.46,29612.0
2021-07-26 14:40:00,36.45,36.45,36.42,36.44,21820.0,36.45,36.45,36.42,36.44,21820.0
2021-07-26 14:50:00,36.44,36.45,36.43,36.44,21440.0,36.44,36.45,36.43,36.44,21440.0
2021-07-26 15:00:00,36.45,36.46,36.39,36.39,31512.0,36.45,36.46,36.39,36.39,31512.0
2021-07-26 15:10:00,36.4,36.4,36.33,36.34,107424.0,36.4,36.4,36.33,36.34,107424.0
2021-07-26 15:20:00,36.34,36.44,36.34,36.42,157044.0,36.34,36.44,36.34,36.42,157044.0
2021-07-26 15:30:00,36.41,36.45,36.4,36.42,255868.0,36.41,36.45,36.4,36.42,255868.0
2021-07-26 15:40:00,36.43,36.46,36.42,36.45,81012.0,36.43,36.46,36.42,36.45,81012.0
2021-07-26 15:50:00,36.45,36.5,36.42,36.49,386456.0,36.45,36.5,36.42,36.49,386456.0
2021-07-27 09:30:00,36.4,36.65,36.4,36.54,103092.0,36.4,36.65,36.4,36.54,103092.0
2021-07-27 09:40:00,36.54,36.61,36.44,36.59,42004.0,36.54,36.61,36.44,36.59,42004.0
2021-07-27 09:50:00,36.58,36.63,36.53,36.53,69248.0,36.58,36.63,36.53,36.53,69248.0
2021-07-27 10:00:00,36.54,36.69,36.51,36.51,40428.0,36.54,36.69,36.51,36.51,40428.0
2021-07-27 10:10:00,36.51,36.53,36.38,36.39,51360.0,36.51,36.53,36.38,36.39,51360.0
2021-07-27 10:20:00,36.38,36.48,36.37,36.42,21972.0,36.38,36.48,36.37,36.42,21972.0
2021-07-27 10:30:00,36.39,36.4,36.29,36.31,18564.0,36.39,36.4,36.29,36.31,18564.0
2021-07-27 10:40:00,36.32,36.34,36.22,36.26,34132.0,36.32,36.34,36.22,36.26,34132.0
2021-07-27 10:50:00,36.25,36.28,36.21,36.27,19092.0,36.25,36.28,36.21,36.27,19092.0
2021-07-27 11:00:00,36.25,36.29,36.15,36.18,28876.0,36.25,36.29,36.15,36.18,28876.0
2021-07-27 11:10:00,36.17,36.22,36.1,36.11,39304.0,36.17,36.22,36.1,36.11,39304.0
2021-07-27 11:20:00,36.12,36.14,36.06,36.11,23816.0,36.12,36.14,36.06,36.11,23816.0
2021-07-27 11:30:00,36.1,36.1,36.01,36.02,176436.0,36.1,36.1,36.01,36.02,176436.0
2021-07-27 11:40:00,36.02,36.08,36.0,36.08,21620.0,36.02,36.08,36.0,36.08,21620.0
2021-07-27 11:50:00,36.07,36.1,36.04,36.08,47448.0,36.07,36.1,36.04,36.08,47448.0
2021-07-27 12:00:00,36.08,36.08,36.01,36.04,13600.0,36.08,36.08,36.01,36.04,13600.0
2021-07-27 12:10:00,36.05,36.07,35.98,36.07,16356.0,36.05,36.07,35.98,36.07,16356.0
2021-07-27 12:20:00,36.08,36.1,36.06,36.09,14908.0,36.08,36.1,36.06,36.09,14908.0
2021-07-27 12:30:00,36.1,36.11,36.04,36.1,13696.0,36.1,36.11,36.04,36.1,13696.0
2021-07-27 12:40:00,36.13,36.14,36.12,36.12,13200.0,36.13,36.14,36.12,36.12,13200.0
2021-07-27 12:50:00,36.12,36.13,36.08,36.1,114468.0,36.12,36.13,36.08,36.1,114468.0
2021-07-27 13:00:00,36.11,36.13,36.1,36.1,11372.0,36.11,36.13,36.1,36.1,11372.0
2021-07-27 13:10:00,36.11,36.11,36.08,36.09,11932.0,36.11,36.11,36.08,36.09,11932.0
2021-07-27 13:20:00,36.1,36.15,36.07,36.15,14800.0,36.1,36.15,36.07,36.15,14800.0
2021-07-27 13:30:00,36.16,36.21,36.12,36.21,31296.0,36.16,36.21,36.12,36.21,31296.0
2021-07-27 13:40:00,36.19,36.2,36.16,36.2,13924.0,36.19,36.2,36.16,36.2,13924.0
2021-07-27 13:50:00,36.19,36.19,36.09,36.09,18680.0,36.19,36.19,36.09,36.09,18680.0
2021-07-27 14:00:00,36.09,36.16,36.09,36.16,10004.0,36.09,36.16,36.09,36.16,10004.0
2021-07-27 14:10:00,36.16,36.23,36.16,36.22,10888.0,36.16,36.23,36.16,36.22,10888.0
2021-07-27 14:20:00,36.22,36.25,36.22,36.25,11432.0,36.22,36.25,36.22,36.25,11432.0
2021-07-27 14:30:00,36.24,36.24,36.23,36.23,11728.0,36.24,36.24,36.23,36.23,11728.0
2021-07-27 14:40:00,36.23,36.38,36.23,36.37,170368.0,36.23,36.38,36.23,36.37,170368.0
2021-07-27 14:50:00,36.33,36.4,36.32,36.4,15196.0,36.33,36.4,36.32,36.4,15196.0
2021-07-27 15:00:00,36.4,36.44,36.36,36.37,27144.0,36.4,36.44,36.36,36.37,27144.0
2021-07-27 15:10:00,36.37,36.42,36.36,36.41,21160.0,36.37,36.42,36.36,36.41,21160.0
2021-07-27 15:20:00,36.41,36.46,36.41,36.45,26556.0,36.41,36.46,36.41,36.45,26556.0
2021-07-27 15:30:00,36.44,36.49,36.42,36.49,29600.0,36.44,36.49,36.42,36.49,29600.0
2021-07-27 15:40:00,36.48,36.52,36.46,36.48,111040.0,36.48,36.52,36.46,36.48,111040.0
2021-07-27 15:50:00,36.49,36.55,36.48,36.52,244808.0,36.49,36.55,36.48,36.52,244808.0
2021-07-28 09:30:00,36.55,36.63,36.09,36.62,61168.0,36.55,36.63,36.09,36.62,61168.0
2021-07-28 09:40:00,36.6,36.63,36.51,36.56,26392.0,36.6,36.63,36.51,36.56,26392.0
2021-07-28 09:50:00,36.53,36.63,36.53,36.63,7600.0,36.53,36.63,36.53,36.63,7600.0
2021-07-28 10:00:00,36.57,36.57,36.41,36.41,21000.0,36.57,36.57,36.41,36.41,21000.0
2021-07-28 10:10:00,36.43,36.47,36.34,36.38,22140.0,36.43,36.47,36.34,36.38,22140.0
2021-07-28 10:20:00,36.37,36.42,36.33,36.4,19748.0,36.37,36.42,36.33,36.4,19748.0
2021-07-28 10:30:00,36.4,36.51,36.4,36.45,14576.0,36.4,36.51,36.4,36.45,14576.0
2021-07-28 10:40:00,36.44,36.45,36.38,36.41,21176.0,36.44,36.45,36.38,36.41,21176.0
2021-07-28 10:50:00,36.42,36.54,36.41,36.54,18476.0,36.42,36.54,36.41,36.54,18476.0
2021-07-28 11:00:00,36.53,36.55,36.49,36.5,17208.0,36.53,36.55,36.49,36.5,17208.0
2021-07-28 11:10:00,36.51,36.52,36.44,36.44,37824.0,36.51,36.52,36.44,36.44,37824.0
2021-07-28 11:20:00,36.44,36.44,36.35,36.38,25156.0,36.44,36.44,36.35,36.38,25156.0
2021-07-28 11:30:00,36.37,36.42,36.35,36.42,22088.0,36.37,36.42,36.35,36.42,22088.0
2021-07-28 11:40:00,36.41,36.41,36.34,36.34,25700.0,36.41,36.41,36.34,36.34,25700.0
2021-07-28 11:50:00,36.35,36.38,36.33,36.38,18428.0,36.35,36.38,36.33,36.38,18428.0
2021-07-28 12:00:00,36.38,36.43,36.36,36.42,21020.0,36.38,36.43,36.36,36.42,21020.0
2021-07-28 12:10:00,36.43,36.44,36.34,36.36,15200.0,36.43,36.44,36.34,36.36,15200.0
2021-07-28 12:20:00,36.36,36.36,36.3,36.3,15968.0,36.36,36.36,36.3,36.3,15968.0
2021-07-28 12:30:00,36.3,36.35,36.29,36.32,22868.0,36.3,36.35,36.29,36.32,22868.0
2021-07-28 12:40:00,36.33,36.37,36.32,36.32,17084.0,36.33,36.37,36.32,36.32,17084.0
2021-07-28 12:50:00,36.32,36.32,36.29,36.3,22196.0,36.32,36.32,36.29,36.3,22196.0
2021-07-28 13:00:00,36.31,36.31,36.25,36.26,19636.0,36.31,36.31,36.25,36.26,19636.0
2021-07-28 13:10:00,36.27,36.32,36.27,36.28,13404.0,36.27,36.32,36.27,36.28,13404.0
2021-07-28 13:20:00,36.27,36.27,36.22,36.23,15744.0,36.27,36.27,36.22,36.23,15744.0
2021-07-28 13:30:00,36.23,36.28,36.23,36.24,23912.0,36.23,36.28,36.23,36.24,23912.0
2021-07-28 13:40:00,36.24,36.3,36.22,36.28,42996.0,36.24,36.3,36.22,36.28,42996.0
2021-07-28 13:50:00,36.27,36.29,36.21,36.22,26456.0,36.27,36.29,36.21,36.22,26456.0
2021-07-28 14:00:00,36.22,36.32,36.15,36.27,46484.0,36.22,36.32,36.15,36.27,46484.0
2021-07-28 14:10:00,36.27,36.37,36.26,36.37,32572.0,36.27,36.37,36.26,36.37,32572.0
2021-07-28 14:20:00,36.34,36.36,36.31,36.34,43564.0,36.34,36.36,36.31,36.34,43564.0
2021-07-28 14:30:00,36.32,36.35,36.26,36.34,39736.0,36.32,36.35,36.26,36.34,39736.0
2021-07-28 14:40:00,36.35,36.38,36.31,36.38,62948.0,36.35,36.38,36.31,36.38,62948.0
2021-07-28 14:50:00,36.38,36.41,36.31,36.33,35764.0,36.38,36.41,36.31,36.33,35764.0
2021-07-28 15:00:00,36.34,36.35,36.27,36.31,43888.0,36.34,36.35,36.27,36.31,43888.0
2021-07-28 15:10:00,36.31,36.37,36.31,36.32,44712.0,36.31,36.37,36.31,36.32,44712.0
2021-07-28 15:20:00,36.33,36.34,36.29,36.33,46568.0,36.33,36.34,36.29,36.33,46568.0
2021-07-28 15:30:00,36.33,36.37,36.32,36.34,50720.0,36.33,36.37,36.32,36.34,50720.0
2021-07-28 15:40:00,36.33,36.37,36.32,36.35,72748.0,36.33,36.37,36.32,36.35,72748.0
2021-07-28 15:50:00,36.35,36.45,36.33,36.4,404284.0,36.35,36.45,36.33,36.4,404284.0
2021-07-29 09:30:00,36.52,36.81,36.28,36.73,94236.0,36.52,36.81,36.28,36.73,94236.0
2021-07-29 09:40:00,36.67,36.74,36.59,36.72,23136.0,36.67,36.74,36.59,36.72,23136.0
2021-07-29 09:50:00,36.72,36.82,36.7,36.8,55004.0,36.72,36.82,36.7,36.8,55004.0
2021-07-29 10:00:00,36.79,36.87,36.78,36.84,43632.0,36.79,36.87,36.78,36.84,43632.0
2021-07-29 10:10:00,36.83,36.89,36.83,36.86,14664.0,36.83,36.89,36.83,36.86,14664.0
2021-07-29 10:20:00,36.88,36.9,36.84,36.88,13920.0,36.88,36.9,36.84,36.88,13920.0
2021-07-29 10:30:00,36.87,36.91,36.87,36.91,18696.0,36.87,36.91,36.87,36.91,18696.0
2021-07-29 10:40:00,36.93,36.99,36.89,36.9,16108.0,36.93,36.99,36.89,36.9,16108.0
2021-07-29 10:50:00,36.89,36.91,36.85,36.85,10016.0,36.89,36.91,36.85,36.85,10016.0
2021-07-29 11:00:00,36.88,36.88,36.84,36.88,9844.0,36.88,36.88,36.84,36.88,9844.0
2021-07-29 11:10:00,36.87,36.87,36.81,36.82,16300.0,36.87,36.87,36.81,36.82,16300.0
2021-07-29 11:20:00,36.8,36.8,36.7,36.7,19400.0,36.8,36.8,36.7,36.7,19400.0
2021-07-29 11:30:00,36.7,36.75,36.69,36.7,26940.0,36.7,36.75,36.69,36.7,26940.0
2021-07-29 11:40:00,36.7,36.72,36.69,36.69,7200.0,36.7,36.72,36.69,36.69,7200.0
2021-07-29 11:50:00,36.69,36.7,36.63,36.7,41440.0,36.69,36.7,36.63,36.7,41440.0
2021-07-29 12:00:00,36.69,36.77,36.69,36.75,12608.0,36.69,36.77,36.69,36.75,12608.0
2021-07-29 12:10:00,36.76,36.79,36.76,36.79,16424.0,36.76,36.79,36.76,36.79,16424.0
2021-07-29 12:20:00,36.79,36.79,36.77,36.77,6940.0,36.79,36.79,36.77,36.77,6940.0
2021-07-29 12:30:00,36.77,36.77,36.73,36.73,50520.0,36.77,36.77,36.73,36.73,50520.0
2021-07-29 12:40:00,36.74,36.74,36.71,36.71,8548.0,36.74,36.74,36.71,36.71,8548.0
2021-07-29 12:50:00,36.71,36.73,36.68,36.7,7248.0,36.71,36.73,36.68,36.7,7248.0
2021-07-29 13:00:00,36.7,36.7,36.68,36.68,4000.0,36.7,36.7,36.68,36.68,4000.0
2021-07-29 13:10:00,36.7,36.71,36.68,36.68,11440.0,36.7,36.71,36.68,36.68,11440.0
2021-07-29 13:20:00,36.67,36.7,36.67,36.68,5612.0,36.67,36.7,36.67,36.68,5612.0
2021-07-29 13:30:00,36.69,36.7,36.65,36.68,11236.0,36.69,36.7,36.65,36.68,11236.0
2021-07-29 13:40:00,36.68,36.7,36.68,36.69,8624.0,36.68,36.7,36.68,36.69,8624.0
2021-07-29 13:50:00,36.67,36.68,36.66,36.66,7200.0,36.67,36.68,36.66,36.66,7200.0
2021-07-29 14:00:00,36.67,36.7,36.67,36.69,50660.0,36.67,36.7,36.67,36.69,50660.0
2021-07-29 14:10:00,36.69,36.74,36.69,36.72,15464.0,36.69,36.74,36.69,36.72,15464.0
2021-07-29 14:20:00,36.69,36.69,36.67,36.67,12716.0,36.69,36.69,36.67,36.67,12716.0
2021-07-29 14:30:00,36.68,36.68,36.63,36.64,17236.0,36.68,36.68,36.63,36.64,17236.0
2021-07-29 14:40:00,36.64,36.67,36.64,36.66,10132.0,36.64,36.67,36.64,36.66,10132.0
2021-07-29 14:50:00,36.66,36.67,36.66,36.66,12992.0,36.66,36.67,36.66,36.66,12992.0
2021-07-29 15:00:00,36.67,36.67,36.64,36.66,16160.0,36.67,36.67,36.64,36.66,16160.0
2021-07-29 15:10:00,36.66,36.67,36.65,36.65,20488.0,36.66,36.67,36.65,36.65,20488.0
2021-07-29 15:20:00,36.65,36.67,36.64,36.65,29076.0,36.65,36.67,36.64,36.65,29076.0
2021-07-29 15:30:00,36.64,36.68,36.63,36.67,46260.0,36.64,36.68,36.63,36.67,46260.0
2021-07-29 15:40:00,36.66,36.7,36.65,36.69,48792.0,36.66,36.7,36.65,36.69,48792.0
2021-07-29 15:50:00,36.68,36.7,36.65,36.68,147052.0,36.68,36.7,36.65,36.68,147052.0
2021-07-30 09:30:00,36.56,36.76,36.28,36.5,89264.0,36.56,36.76,36.28,36.5,89264.0
2021-07-30 09:40:00,36.57,36.62,36.46,36.56,33732.0,36.57,36.62,36.46,36.56,33732.0
2021-07-30 09:50:00,36.55,36.61,36.44,36.61,38528.0,36.55,36.61,36.44,36.61,38528.0
2021-07-30 10:00:00,36.62,36.75,36.61,36.75,23040.0,36.62,36.75,36.61,36.75,23040.0
2021-07-30 10:10:00,36.74,36.77,36.68,36.69,70024.0,36.74,36.77,36.68,36.69,70024.0
2021-07-30 10:20:00,36.7,36.73,36.64,36.64,14580.0,36.7,36.73,36.64,36.64,14580.0
2021-07-30 10:30:00,36.64,36.72,36.64,36.7,40880.0,36.64,36.72,36.64,36.7,40880.0
2021-07-30 10:40:00,36.69,36.69,36.65,36.65,44696.0,36.69,36.69,36.65,36.65,44696.0
2021-07-30 10:50:00,36.65,36.68,36.59,36.59,26780.0,36.65,36.68,36.59,36.59,26780.0
2021-07-30 11:00:00,36.57,36.71,36.54,36.7,27688.0,36.57,36.71,36.54,36.7,27688.0
2021-07-30 11:10:00,36.72,36.73,36.66,36.67,23180.0,36.72,36.73,36.66,36.67,23180.0
2021-07-30 11:20:00,36.66,36.7,36.64,36.7,24392.0,36.66,36.7,36.64,36.7,24392.0
2021-07-30 11:30:00,36.72,36.76,36.64,36.68,29024.0,36.72,36.76,36.64,36.68,29024.0
2021-07-30 11:40:00,36.65,36.68,36.63,36.65,19648.0,36.65,36.68,36.63,36.65,19648.0
2021-07-30 11:50:00,36.65,36.72,36.65,36.67,22788.0,36.65,36.72,36.65,36.67,22788.0
2021-07-30 12:00:00,36.66,36.67,36.65,36.67,23984.0,36.66,36.67,36.65,36.67,23984.0
2021-07-30 12:10:00,36.68,36.73,36.68,36.71,30544.0,36.68,36.73,36.68,36.71,30544.0
2021-07-30 12:20:00,36.74,36.75,36.71,36.71,23316.0,36.74,36.75,36.71,36.71,23316.0
2021-07-30 12:30:00,36.72,36.74,36.71,36.73,25480.0,36.72,36.74,36.71,36.73,25480.0
2021-07-30 12:40:00,36.73,36.76,36.72,36.75,18596.0,36.73,36.76,36.72,36.75,18596.0
2021-07-30 12:50:00,36.74,36.76,36.72,36.75,27724.0,36.74,36.76,36.72,36.75,27724.0
2021-07-30 13:00:00,36.74,36.74,36.68,36.72,16496.0,36.74,36.74,36.68,36.72,16496.0
2021-07-30 13:10:00,36.73,36.74,36.72,36.73,21208.0,36.73,36.74,36.72,36.73,21208.0
2021-07-30 13:20:00,36.74,36.75,36.7,36.73,27272.0,36.74,36.75,36.7,36.73,27272.0
2021-07-30 13:30:00,36.74,36.79,36.73,36.77,38604.0,36.74,36.79,36.73,36.77,38604.0
2021-07-30 13:40:00,36.77,36.79,36.73,36.74,35904.0,36.77,36.79,36.73,36.74,35904.0
2021-07-30 13:50:00,36.75,36.77,36.74,36.74,17648.0,36.75,36.77,36.74,36.74,17648.0
2021-07-30 14:00:00,36.74,36.74,36.69,36.71,26828.0,36.74,36.74,36.69,36.71,26828.0
2021-07-30 14:10:00,36.71,36.75,36.69,36.72,35308.0,36.71,36.75,36.69,36.72,35308.0
2021-07-30 14:20:00,36.73,36.74,36.63,36.63,33036.0,36.73,36.74,36.63,36.63,33036.0
2021-07-30 14:30:00,36.63,36.67,36.63,36.65,28260.0,36.63,36.67,36.63,36.65,28260.0
2021-07-30 14:40:00,36.65,36.69,36.64,36.69,18148.0,36.65,36.69,36.64,36.69,18148.0
2021-07-30 14:50:00,36.69,36.7,36.67,36.68,30644.0,36.69,36.7,36.67,36.68,30644.0
2021-07-30 15:00:00,36.69,36.71,36.68,36.69,52568.0,36.69,36.71,36.68,36.69,52568.0
2021-07-30 15:10:00,36.69,36.71,36.69,36.7,23004.0,36.69,36.71,36.69,36.7,23004.0
2021-07-30 15:20:00,36.69,36.7,36.66,36.7,28464.0,36.69,36.7,36.66,36.7,28464.0
2021-07-30 15:30:00,36.7,36.8,36.7,36.74,59808.0,36.7,36.8,36.7,36.74,59808.0
2021-07-30 15:40:00,36.74,36.75,36.71,36.72,51176.0,36.74,36.75,36.71,36.72,51176.0
2021-07-30 15:50:00,36.72,36.77,36.69,36.75,215820.0,36.72,36.77,36.69,36.75,215820.0
2021-08-02 09:30:00,36.79,37.08,36.79,37.03,97436.0,36.79,37.08,36.79,37.03,97436.0
2021-08-02 09:40:00,37.01,37.05,36.9,36.92,49496.0,37.01,37.05,36.9,36.92,49496.0
2021-08-02 09:50:00,36.94,36.95,36.71,36.71,113496.0,36.94,36.95,36.71,36.71,113496.0
2021-08-02 10:00:00,36.68,36.73,36.57,36.73,49664.0,36.68,36.73,36.57,36.73,49664.0
2021-08-02 10:10:00,36.72,36.76,36.67,36.72,16176.0,36.72,36.76,36.67,36.72,16176.0
2021-08-02 10:20:00,36.73,36.74,36.69,36.69,22288.0,36.73,36.74,36.69,36.69,22288.0
2021-08-02 10:30:00,36.69,36.72,36.63,36.68,87596.0,36.69,36.72,36.63,36.68,87596.0
2021-08-02 10:40:00,36.69,36.76,36.6,36.73,28144.0,36.69,36.76,36.6,36.73,28144.0
2021-08-02 10:50:00,36.73,36.76,36.63,36.63,21268.0,36.73,36.76,36.63,36.63,21268.0
2021-08-02 11:00:00,36.65,36.73,36.62,36.73,35712.0,36.65,36.73,36.62,36.73,35712.0
2021-08-02 11:10:00,36.74,36.76,36.65,36.74,42028.0,36.74,36.76,36.65,36.74,42028.0
2021-08-02 11:20:00,36.74,36.75,36.69,36.7,18228.0,36.74,36.75,36.69,36.7,18228.0
2021-08-02 11:30:00,36.72,36.74,36.7,36.71,20504.0,36.72,36.74,36.7,36.71,20504.0
2021-08-02 11:40:00,36.73,36.73,36.66,36.66,29372.0,36.73,36.73,36.66,36.66,29372.0
2021-08-02 11:50:00,36.67,36.67,36.56,36.57,14640.0,36.67,36.67,36.56,36.57,14640.0
2021-08-02 12:00:00,36.56,36.56,36.47,36.5,21412.0,36.56,36.56,36.47,36.5,21412.0
2021-08-02 12:10:00,36.5,36.52,36.45,36.49,106176.0,36.5,36.52,36.45,36.49,106176.0
2021-08-02 12:20:00,36.5,36.5,36.43,36.44,39840.0,36.5,36.5,36.43,36.44,39840.0
2021-08-02 12:30:00,36.43,36.46,36.39,36.45,100508.0,36.43,36.46,36.39,36.45,100508.0
2021-08-02 12:40:00,36.45,36.46,36.42,36.42,27264.0,36.45,36.46,36.42,36.42,27264.0
2021-08-02 12:50:00,36.43,36.54,36.43,36.54,134088.0,36.43,36.54,36.43,36.54,134088.0
2021-08-02 13:00:00,36.54,36.56,36.52,36.53,24112.0,36.54,36.56,36.52,36.53,24112.0
2021-08-02 13:10:00,36.53,36.54,36.49,36.5,28340.0,36.53,36.54,36.49,36.5,28340.0
2021-08-02 13:20:00,36.51,36.55,36.5,36.52,59832.0,36.51,36.55,36.5,36.52,59832.0
2021-08-02 13:30:00,36.52,36.52,36.49,36.52,31208.0,36.52,36.52,36.49,36.52,31208.0
2021-08-02 13:40:00,36.53,36.53,36.49,36.52,23740.0,36.53,36.53,36.49,36.52,23740.0
2021-08-02 13:50:00,36.52,36.53,36.49,36.51,26016.0,36.52,36.53,36.49,36.51,26016.0
2021-08-02 14:00:00,36.5,36.54,36.5,36.51,26496.0,36.5,36.54,36.5,36.51,26496.0
2021-08-02 14:10:00,36.5,36.55,36.5,36.51,23756.0,36.5,36.55,36.5,36.51,23756.0
2021-08-02 14:20:00,36.51,36.52,36.48,36.49,16812.0,36.51,36.52,36.48,36.49,16812.0
2021-08-02 14:30:00,36.49,36.52,36.47,36.49,28280.0,36.49,36.52,36.47,36.49,28280.0
2021-08-02 14:40:00,36.49,36.51,36.47,36.5,31288.0,36.49,36.51,36.47,36.5,31288.0
2021-08-02 14:50:00,36.49,36.53,36.48,36.52,17788.0,36.49,36.53,36.48,36.52,17788.0
2021-08-02 15:00:00,36.51,36.54,36.5,36.5,34572.0,36.51,36.54,36.5,36.5,34572.0
2021-08-02 15:10:00,36.5,36.52,36.48,36.52,64924.0,36.5,36.52,36.48,36.52,64924.0
2021-08-02 15:20:00,36.51,36.52,36.48,36.5,43140.0,36.51,36.52,36.48,36.5,43140.0
2021-08-02 15:30:00,36.5,36.55,36.5,36.52,89832.0,36.5,36.55,36.5,36.52,89832.0
2021-08-02 15:40:00,36.51,36.52,36.48,36.5,72556.0,36.51,36.52,36.48,36.5,72556.0
2021-08-02 15:50:00,36.5,36.52,36.46,36.5,209948.0,36.5,36.52,36.46,36.5,209948.0
2021-08-03 09:30:00,36.67,36.81,36.57,36.81,49988.0,36.67,36.81,36.57,36.81,49988.0
2021-08-03 09:40:00,36.7,36.85,36.7,36.74,34804.0,36.7,36.85,36.7,36.74,34804.0
2021-08-03 09:50:00,36.73,36.83,36.69,36.75,48616.0,36.73,36.83,36.69,36.75,48616.0
2021-08-03 10:00:00,36.75,36.78,36.69,36.69,45588.0,36.75,36.78,36.69,36.69,45588.0
2021-08-03 10:10:00,36.69,36.72,36.61,36.68,29172.0,36.69,36.72,36.61,36.68,29172.0
2021-08-03 10:20:00,36.69,36.85,36.65,36.85,66444.0,36.69,36.85,36.65,36.85,66444.0
2021-08-03 10:30:00,36.86,36.92,36.81,36.88,41280.0,36.86,36.92,36.81,36.88,41280.0
2021-08-03 10:40:00,36.86,36.93,36.84,36.93,22600.0,36.86,36.93,36.84,36.93,22600.0
2021-08-03 10:50:00,36.98,36.99,36.93,36.93,25088.0,36.98,36.99,36.93,36.93,25088.0
2021-08-03 11:00:00,36.92,36.95,36.9,36.92,26668.0,36.92,36.95,36.9,36.92,26668.0
2021-08-03 11:10:00,36.91,36.96,36.88,36.88,17216.0,36.91,36.96,36.88,36.88,17216.0
2021-08-03 11:20:00,36.88,37.05,36.84,37.01,101752.0,36.88,37.05,36.84,37.01,101752.0
2021-08-03 11:30:00,37.0,37.1,36.99,37.05,56876.0,37.0,37.1,36.99,37.05,56876.0
2021-08-03 11:40:00,37.05,37.1,36.99,37.09,87252.0,37.05,37.1,36.99,37.09,87252.0
2021-08-03 11:50:00,37.09,37.2,37.09,37.2,17980.0,37.09,37.2,37.09,37.2,17980.0
2021-08-03 12:00:00,37.2,37.21,37.14,37.14,14400.0,37.2,37.21,37.14,37.14,14400.0
2021-08-03 12:10:00,37.13,37.16,37.1,37.1,17088.0,37.13,37.16,37.1,37.1,17088.0
2021-08-03 12:20:00,37.09,37.1,37.07,37.07,16084.0,37.09,37.1,37.07,37.07,16084.0
2021-08-03 12:30:00,37.07,37.09,37.04,37.07,16728.0,37.07,37.09,37.04,37.07,16728.0
2021-08-03 12:40:00,37.07,37.07,37.03,37.04,10400.0,37.07,37.07,37.03,37.04,10400.0
2021-08-03 12:50:00,37.02,37.02,37.0,37.02,8668.0,37.02,37.02,37.0,37.02,8668.0
2021-08-03 13:00:00,37.02,37.06,37.01,37.06,11928.0,37.02,37.06,37.01,37.06,11928.0
2021-08-03 13:10:00,37.05,37.12,37.03,37.1,117556.0,37.05,37.12,37.03,37.1,117556.0
2021-08-03 13:20:00,37.09,37.09,37.05,37.07,15772.0,37.09,37.09,37.05,37.07,15772.0
2021-08-03 13:30:00,37.08,37.12,37.05,37.05,34036.0,37.08,37.12,37.05,37.05,34036.0
2021-08-03 13:40:00,37.05,37.05,36.98,37.01,33852.0,37.05,37.05,36.98,37.01,33852.0
2021-08-03 13:50:00,37.01,37.04,36.96,37.01,59228.0,37.01,37.04,36.96,37.01,59228.0
2021-08-03 14:00:00,37.02,37.07,36.98,37.07,17644.0,37.02,37.07,36.98,37.07,17644.0
2021-08-03 14:10:00,37.07,37.09,37.06,37.08,9608.0,37.07,37.09,37.06,37.08,9608.0
2021-08-03 14:20:00,37.09,37.11,37.07,37.1,18264.0,37.09,37.11,37.07,37.1,18264.0
2021-08-03 14:30:00,37.11,37.13,37.1,37.13,31684.0,37.11,37.13,37.1,37.13,31684.0
2021-08-03 14:40:00,37.12,37.13,37.09,37.12,20112.0,37.12,37.13,37.09,37.12,20112.0
2021-08-03 14:50:00,37.12,37.12,37.08,37.12,23004.0,37.12,37.12,37.08,37.12,23004.0
2021-08-03 15:00:00,37.11,37.12,37.06,37.07,106516.0,37.11,37.12,37.06,37.07,106516.0
2021-08-03 15:10:00,37.05,37.05,37.0,37.02,55244.0,37.05,37.05,37.0,37.02,55244.0
2021-08-03 15:20:00,37.04,37.05,37.0,37.04,51924.0,37.04,37.05,37.0,37.04,51924.0
2021-08-03 15:30:00,37.04,37.04,36.98,36.99,78044.0,37.04,37.04,36.98,36.99,78044.0
2021-08-03 15:40:00,36.99,37.01,36.97,37.01,80952.0,36.99,37.01,36.97,37.01,80952.0
2021-08-03 15:50:00,37.02,37.06,37.0,37.02,190060.0,37.02,37.06,37.0,37.02,190060.0
2021-08-04 09:30:00,36.94,37.0,36.88,36.88,56584.0,36.94,37.0,36.88,36.88,56584.0
2021-08-04 09:40:00,36.87,36.91,36.78,36.91,36048.0,36.87,36.91,36.78,36.91,36048.0
2021-08-04 09:50:00,36.9,36.9,36.8,36.9,28692.0,36.9,36.9,36.8,36.9,28692.0
2021-08-04 10:00:00,36.92,37.06,36.9,36.97,40432.0,36.92,37.06,36.9,36.97,40432.0
2021-08-04 10:10:00,36.95,36.99,36.87,36.95,65596.0,36.95,36.99,36.87,36.95,65596.0
2021-08-04 10:20:00,36.96,36.99,36.84,36.89,40604.0,36.96,36.99,36.84,36.89,40604.0
2021-08-04 10:30:00,36.88,36.89,36.83,36.88,38644.0,36.88,36.89,36.83,36.88,38644.0
2021-08-04 10:40:00,36.87,36.88,36.8,36.86,44768.0,36.87,36.88,36.8,36.86,44768.0
2021-08-04 10:50:00,36.85,36.89,36.84,36.85,67912.0,36.85,36.89,36.84,36.85,67912.0
2021-08-04 11:00:00,36.87,36.93,36.82,36.92,63680.0,36.87,36.93,36.82,36.92,63680.0
2021-08-04 11:10:00,36.92,36.94,36.88,36.89,57092.0,36.92,36.94,36.88,36.89,57092.0
2021-08-04 11:20:00,36.88,36.88,36.79,36.8,21668.0,36.88,36.88,36.79,36.8,21668.0
2021-08-04 11:30:00,36.82,36.85,36.8,36.82,16800.0,36.82,36.85,36.8,36.82,16800.0
2021-08-04 11:40:00,36.82,36.88,36.79,36.88,8248.0,36.82,36.88,36.79,36.88,8248.0
2021-08-04 11:50:00,36.87,36.88,36.84,36.87,16232.0,36.87,36.88,36.84,36.87,16232.0
2021-08-04 12:00:00,36.87,36.93,36.87,36.92,43576.0,36.87,36.93,36.87,36.92,43576.0
2021-08-04 12:10:00,36.92,37.07,36.92,37.06,41192.0,36.92,37.07,36.92,37.06,41192.0
2021-08-04 12:20:00,37.06,37.06,37.0,37.02,33460.0,37.06,37.06,37.0,37.02,33460.0
2021-08-04 12:30:00,37.03,37.09,36.99,37.08,35828.0,37.03,37.09,36.99,37.08,35828.0
2021-08-04 12:40:00,37.07,37.08,37.05,37.08,5600.0,37.07,37.08,37.05,37.08,5600.0
2021-08-04 12:50:00,37.08,37.11,37.07,37.11,22304.0,37.08,37.11,37.07,37.11,22304.0
2021-08-04 13:00:00,37.13,37.18,37.13,37.18,14608.0,37.13,37.18,37.13,37.18,14608.0
2021-08-04 13:10:00,37.18,37.19,37.17,37.19,10824.0,37.18,37.19,37.17,37.19,10824.0
2021-08-04 13:20:00,37.19,37.24,37.19,37.2,16172.0,37.19,37.24,37.19,37.2,16172.0
2021-08-04 13:30:00,37.2,37.2,37.14,37.17,26616.0,37.2,37.2,37.14,37.17,26616.0
2021-08-04 13:40:00,37.16,37.17,37.14,37.17,18188.0,37.16,37.17,37.14,37.17,18188.0
2021-08-04 13:50:00,37.16,37.18,37.14,37.16,29760.0,37.16,37.18,37.14,37.16,29760.0
2021-08-04 14:00:00,37.16,37.17,37.14,37.16,16828.0,37.16,37.17,37.14,37.16,16828.0
2021-08-04 14:10:00,37.17,37.22,37.16,37.19,42204.0,37.17,37.22,37.16,37.19,42204.0
2021-08-04 14:20:00,37.19,37.24,37.19,37.24,45380.0,37.19,37.24,37.19,37.24,45380.0
2021-08-04 14:30:00,37.23,37.27,37.22,37.26,27844.0,37.23,37.27,37.22,37.26,27844.0
2021-08-04 14:40:00,37.26,37.26,37.2,37.22,27320.0,37.26,37.26,37.2,37.22,27320.0
2021-08-04 14:50:00,37.22,37.22,37.16,37.18,26200.0,37.22,37.22,37.16,37.18,26200.0
2021-08-04 15:00:00,37.18,37.2,37.16,37.18,41856.0,37.18,37.2,37.16,37.18,41856.0
2021-08-04 15:10:00,37.19,37.21,37.15,37.16,49240.0,37.19,37.21,37.15,37.16,49240.0
2021-08-04 15:20:00,37.16,37.18,37.15,37.18,40676.0,37.16,37.18,37.15,37.18,40676.0
2021-08-04 15:30:00,37.17,37.17,37.11,37.13,100644.0,37.17,37.17,37.11,37.13,100644.0
2021-08-04 15:40:00,37.13,37.18,37.13,37.16,87256.0,37.13,37.18,37.13,37.16,87256.0
2021-08-04 15:50:00,37.16,37.19,37.03,37.06,349480.0,37.16,37.19,37.03,37.06,349480.0
2021-08-05 09:30:00,37.09,37.13,36.79,36.8,97624.0,37.09,37.13,36.79,36.8,97624.0
2021-08-05 09:40:00,36.81,36.85,36.69,36.78,73212.0,36.81,36.85,36.69,36.78,73212.0
2021-08-05 09:50:00,36.78,36.79,36.72,36.77,153668.0,36.78,36.79,36.72,36.77,153668.0
2021-08-05 10:00:00,36.76,37.01,36.75,36.97,83128.0,36.76,37.01,36.75,36.97,83128.0
2021-08-05 10:10:00,37.0,37.1,36.99,36.99,41648.0,37.0,37.1,36.99,36.99,41648.0
2021-08-05 10:20:00,37.0,37.01,36.8,36.81,24004.0,37.0,37.01,36.8,36.81,24004.0
2021-08-05 10:30:00,36.8,36.84,36.72,36.79,26600.0,36.8,36.84,36.72,36.79,26600.0
2021-08-05 10:40:00,36.75,36.92,36.75,36.91,25708.0,36.75,36.92,36.75,36.91,25708.0
2021-08-05 10:50:00,36.9,37.02,36.87,36.98,10800.0,36.9,37.02,36.87,36.98,10800.0
2021-08-05 11:00:00,36.97,37.01,36.95,36.98,18800.0,36.97,37.01,36.95,36.98,18800.0
2021-08-05 11:10:00,36.99,37.07,36.99,37.07,29712.0,36.99,37.07,36.99,37.07,29712.0
2021-08-05 11:20:00,37.08,37.17,37.07,37.1,23556.0,37.08,37.17,37.07,37.1,23556.0
2021-08-05 11:30:00,37.1,37.1,36.99,37.03,30964.0,37.1,37.1,36.99,37.03,30964.0
2021-08-05 11:40:00,37.02,37.02,36.98,36.98,13756.0,37.02,37.02,36.98,36.98,13756.0
2021-08-05 11:50:00,36.97,36.98,36.94,36.96,15588.0,36.97,36.98,36.94,36.96,15588.0
2021-08-05 12:00:00,36.96,36.98,36.92,36.97,13780.0,36.96,36.98,36.92,36.97,13780.0
2021-08-05 12:10:00,36.95,36.98,36.94,36.97,13420.0,36.95,36.98,36.94,36.97,13420.0
2021-08-05 12:20:00,36.98,36.99,36.96,36.98,8268.0,36.98,36.99,36.96,36.98,8268.0
2021-08-05 12:30:00,36.99,37.03,36.95,36.95,7860.0,36.99,37.03,36.95,36.95,7860.0
2021-08-05 12:40:00,36.96,36.98,36.95,36.98,17096.0,36.96,36.98,36.95,36.98,17096.0
2021-08-05 12:50:00,36.97,36.97,36.94,36.97,13628.0,36.97,36.97,36.94,36.97,13628.0
2021-08-05 13:00:00,36.97,37.02,36.96,36.99,8944.0,36.97,37.02,36.96,36.99,8944.0
2021-08-05 13:10:00,36.98,37.03,36.98,37.02,19820.0,36.98,37.03,36.98,37.02,19820.0
2021-08-05 13:20:00,37.07,37.09,37.05,37.07,43028.0,37.07,37.09,37.05,37.07,43028.0
2021-08-05 13:30:00,37.08,37.09,37.06,37.06,19600.0,37.08,37.09,37.06,37.06,19600.0
2021-08-05 13:40:00,37.05,37.06,37.01,37.03,30348.0,37.05,37.06,37.01,37.03,30348.0
2021-08-05 13:50:00,37.03,37.03,37.01,37.02,16168.0,37.03,37.03,37.01,37.02,16168.0
2021-08-05 14:00:00,37.03,37.07,37.03,37.07,13208.0,37.03,37.07,37.03,37.07,13208.0
2021-08-05 14:10:00,37.07,37.08,37.01,37.04,63316.0,37.07,37.08,37.01,37.04,63316.0
2021-08-05 14:20:00,37.03,37.03,37.0,37.01,29220.0,37.03,37.03,37.0,37.01,29220.0
2021-08-05 14:30:00,37.02,37.04,36.99,37.02,54208.0,37.02,37.04,36.99,37.02,54208.0
2021-08-05 14:40:00,37.02,37.04,37.01,37.03,20388.0,37.02,37.04,37.01,37.03,20388.0
2021-08-05 14:50:00,37.02,37.03,36.99,37.01,43844.0,37.02,37.03,36.99,37.01,43844.0
2021-08-05 15:00:00,37.0,37.02,36.99,36.99,67352.0,37.0,37.02,36.99,36.99,67352.0
2021-08-05 15:10:00,36.99,36.99,36.94,36.98,49296.0,36.99,36.99,36.94,36.98,49296.0
2021-08-05 15:20:00,36.97,36.99,36.93,36.95,38200.0,36.97,36.99,36.93,36.95,38200.0
2021-08-05 15:30:00,36.96,37.02,36.95,37.01,72560.0,36.96,37.02,36.95,37.01,72560.0
2021-08-05 15:40:00,37.01,37.07,37.0,37.06,65276.0,37.01,37.07,37.0,37.06,65276.0
2021-08-05 15:50:00,37.06,37.08,37.02,37.04,153164.0,37.06,37.08,37.02,37.04,153164.0
2021-08-06 09:30:00,37.07,37.07,36.61,36.83,96256.0,37.07,37.07,36.61,36.83,96256.0
2021-08-06 09:40:00,36.8,36.8,36.46,36.5,113188.0,36.8,36.8,36.46,36.5,113188.0
2021-08-06 09:50:00,36.48,36.53,36.41,36.46,103496.0,36.48,36.53,36.41,36.46,103496.0
2021-08-06 10:00:00,36.44,36.71,36.42,36.7,99320.0,36.44,36.71,36.42,36.7,99320.0
2021-08-06 10:10:00,36.7,36.73,36.55,36.57,27844.0,36.7,36.73,36.55,36.57,27844.0
2021-08-06 10:20:00,36.6,36.69,36.58,36.68,26460.0,36.6,36.69,36.58,36.68,26460.0
2021-08-06 10:30:00,36.67,36.69,36.55,36.58,43412.0,36.67,36.69,36.55,36.58,43412.0
2021-08-06 10:40:00,36.56,36.64,36.56,36.56,30688.0,36.56,36.64,36.56,36.56,30688.0
2021-08-06 10:50:00,36.55,36.59,36.54,36.58,15600.0,36.55,36.59,36.54,36.58,15600.0
2021-08-06 11:00:00,36.59,36.68,36.56,36.62,20664.0,36.59,36.68,36.56,36.62,20664.0
2021-08-06 11:10:00,36.61,36.62,36.55,36.58,33952.0,36.61,36.62,36.55,36.58,33952.0
2021-08-06 11:20:00,36.58,36.66,36.54,36.61,26720.0,36.58,36.66,36.54,36.61,26720.0
2021-08-06 11:30:00,36.6,36.61,36.53,36.54,34336.0,36.6,36.61,36.53,36.54,34336.0
2021-08-06 11:40:00,36.54,36.58,36.51,36.54,41124.0,36.54,36.58,36.51,36.54,41124.0
2021-08-06 11:50:00,36.55,36.6,36.52,36.59,49744.0,36.55,36.6,36.52,36.59,49744.0
2021-08-06 12:00:00,36.59,36.63,36.54,36.55,47504.0,36.59,36.63,36.54,36.55,47504.0
2021-08-06 12:10:00,36.56,36.58,36.51,36.58,34016.0,36.56,36.58,36.51,36.58,34016.0
2021-08-06 12:20:00,36.58,36.6,36.55,36.58,45708.0,36.58,36.6,36.55,36.58,45708.0
2021-08-06 12:30:00,36.59,36.59,36.54,36.56,23796.0,36.59,36.59,36.54,36.56,23796.0
2021-08-06 12:40:00,36.57,36.58,36.5,36.51,38440.0,36.57,36.58,36.5,36.51,38440.0
2021-08-06 12:50:00,36.54,36.56,36.51,36.55,68008.0,36.54,36.56,36.51,36.55,68008.0
2021-08-06 13:00:00,36.56,36.56,36.5,36.5,26072.0,36.56,36.56,36.5,36.5,26072.0
2021-08-06 13:10:00,36.49,36.55,36.49,36.53,50564.0,36.49,36.55,36.49,36.53,50564.0
2021-08-06 13:20:00,36.53,36.54,36.5,36.54,16664.0,36.53,36.54,36.5,36.54,16664.0
2021-08-06 13:30:00,36.54,36.58,36.53,36.58,43736.0,36.54,36.58,36.53,36.58,43736.0
2021-08-06 13:40:00,36.58,36.63,36.57,36.6,32820.0,36.58,36.63,36.57,36.6,32820.0
2021-08-06 13:50:00,36.6,36.61,36.53,36.55,43700.0,36.6,36.61,36.53,36.55,43700.0
2021-08-06 14:00:00,36.56,36.58,36.55,36.57,34796.0,36.56,36.58,36.55,36.57,34796.0
2021-08-06 14:10:00,36.58,36.58,36.54,36.57,19324.0,36.58,36.58,36.54,36.57,19324.0
2021-08-06 14:20:00,36.58,36.59,36.56,36.59,33228.0,36.58,36.59,36.56,36.59,33228.0
2021-08-06 14:30:00,36.58,36.59,36.49,36.49,36644.0,36.58,36.59,36.49,36.49,36644.0
2021-08-06 14:40:00,36.49,36.5,36.47,36.49,26876.0,36.49,36.5,36.47,36.49,26876.0
2021-08-06 14:50:00,36.49,36.51,36.46,36.47,22408.0,36.49,36.51,36.46,36.47,22408.0
2021-08-06 15:00:00,36.47,36.52,36.46,36.51,55252.0,36.47,36.52,36.46,36.51,55252.0
2021-08-06 15:10:00,36.51,36.52,36.48,36.5,61284.0,36.51,36.52,36.48,36.5,61284.0
2021-08-06 15:20:00,36.5,36.52,36.48,36.49,60612.0,36.5,36.52,36.48,36.49,60612.0
2021-08-06 15:30:00,36.48,36.56,36.48,36.55,117428.0,36.48,36.56,36.48,36.55,117428.0
2021-08-06 15:40:00,36.55,36.55,36.48,36.52,87180.0,36.55,36.55,36.48,36.52,87180.0
2021-08-06 15:50:00,36.5,36.52,36.47,36.5,286060.0,36.5,36.52,36.47,36.5,286060.0
2021-08-09 09:30:00,36.46,36.51,36.27,36.33,73108.0,36.46,36.51,36.27,36.33,73108.0
2021-08-09 09:40:00,36.34,36.37,36.28,36.37,10344.0,36.34,36.37,36.28,36.37,10344.0
2021-08-09 09:50:00,36.4,36.45,36.35,36.35,44784.0,36.4,36.45,36.35,36.35,44784.0
2021-08-09 10:00:00,36.35,36.54,36.35,36.49,32264.0,36.35,36.54,36.35,36.49,32264.0
2021-08-09 10:10:00,36.53,36.53,36.42,36.43,19680.0,36.53,36.53,36.42,36.43,19680.0
2021-08-09 10:20:00,36.42,36.46,36.42,36.46,15788.0,36.42,36.46,36.42,36.46,15788.0
2021-08-09 10:30:00,36.45,36.52,36.41,36.48,29400.0,36.45,36.52,36.41,36.48,29400.0
2021-08-09 10:40:00,36.49,36.49,36.45,36.46,10000.0,36.49,36.49,36.45,36.46,10000.0
2021-08-09 10:50:00,36.46,36.46,36.42,36.44,14000.0,36.46,36.46,36.42,36.44,14000.0
2021-08-09 11:00:00,36.44,36.45,36.38,36.38,34300.0,36.44,36.45,36.38,36.38,34300.0
2021-08-09 11:10:00,36.37,36.43,36.35,36.43,22720.0,36.37,36.43,36.35,36.43,22720.0
2021-08-09 11:20:00,36.43,36.43,36.34,36.41,12000.0,36.43,36.43,36.34,36.41,12000.0
2021-08-09 11:30:00,36.41,36.44,36.39,36.42,13784.0,36.41,36.44,36.39,36.42,13784.0
2021-08-09 11:40:00,36.43,36.48,36.43,36.46,10208.0,36.43,36.48,36.43,36.46,10208.0
2021-08-09 11:50:00,36.47,36.57,36.47,36.56,18940.0,36.47,36.57,36.47,36.56,18940.0
2021-08-09 12:00:00,36.55,36.55,36.38,36.4,60448.0,36.55,36.55,36.38,36.4,60448.0
2021-08-09 12:10:00,36.39,36.45,36.38,36.43,25200.0,36.39,36.45,36.38,36.43,25200.0
2021-08-09 12:20:00,36.42,36.44,36.41,36.42,18940.0,36.42,36.44,36.41,36.42,18940.0
2021-08-09 12:30:00,36.43,36.47,36.39,36.39,21560.0,36.43,36.47,36.39,36.39,21560.0
2021-08-09 12:40:00,36.41,36.45,36.4,36.43,16808.0,36.41,36.45,36.4,36.43,16808.0
2021-08-09 12:50:00,36.45,36.49,36.42,36.48,17200.0,36.45,36.49,36.42,36.48,17200.0
2021-08-09 13:00:00,36.47,36.48,36.44,36.48,15052.0,36.47,36.48,36.44,36.48,15052.0
2021-08-09 13:10:00,36.47,36.51,36.46,36.47,12832.0,36.47,36.51,36.46,36.47,12832.0
2021-08-09 13:20:00,36.47,36.49,36.46,36.48,22176.0,36.47,36.49,36.46,36.48,22176.0
2021-08-09 13:30:00,36.47,36.48,36.45,36.47,16160.0,36.47,36.48,36.45,36.47,16160.0
2021-08-09 13:40:00,36.47,36.5,36.47,36.48,17576.0,36.47,36.5,36.47,36.48,17576.0
2021-08-09 13:50:00,36.48,36.5,36.47,36.49,14852.0,36.48,36.5,36.47,36.49,14852.0
2021-08-09 14:00:00,36.5,36.54,36.49,36.51,23072.0,36.5,36.54,36.49,36.51,23072.0
2021-08-09 14:10:00,36.52,36.54,36.51,36.51,21984.0,36.52,36.54,36.51,36.51,21984.0
2021-08-09 14:20:00,36.52,36.58,36.51,36.56,14552.0,36.52,36.58,36.51,36.56,14552.0
2021-08-09 14:30:00,36.58,36.6,36.55,36.57,22084.0,36.58,36.6,36.55,36.57,22084.0
2021-08-09 14:40:00,36.56,36.57,36.55,36.56,20620.0,36.56,36.57,36.55,36.56,20620.0
2021-08-09 14:50:00,36.55,36.56,36.54,36.56,15252.0,36.55,36.56,36.54,36.56,15252.0
2021-08-09 15:00:00,36.57,36.58,36.54,36.55,17280.0,36.57,36.58,36.54,36.55,17280.0
2021-08-09 15:10:00,36.55,36.57,36.54,36.55,25044.0,36.55,36.57,36.54,36.55,25044.0
2021-08-09 15:20:00,36.54,36.54,36.49,36.51,18368.0,36.54,36.54,36.49,36.51,18368.0
2021-08-09 15:30:00,36.52,36.55,36.51,36.55,37056.0,36.52,36.55,36.51,36.55,37056.0
2021-08-09 15:40:00,36.54,36.54,36.51,36.52,47024.0,36.54,36.54,36.51,36.52,47024.0
2021-08-09 15:50:00,36.51,36.52,36.48,36.51,164360.0,36.51,36.52,36.48,36.51,164360.0
2021-08-10 09:30:00,36.46,36.63,36.29,36.33,89992.0,36.46,36.63,36.29,36.33,89992.0
2021-08-10 09:40:00,36.37,36.42,36.31,36.31,103184.0,36.37,36.42,36.31,36.31,103184.0
2021-08-10 09:50:00,36.34,36.44,36.33,36.42,81544.0,36.34,36.44,36.33,36.42,81544.0
2021-08-10 10:00:00,36.44,36.44,36.34,36.35,69360.0,36.44,36.44,36.34,36.35,69360.0
2021-08-10 10:10:00,36.35,36.37,36.23,36.26,53116.0,36.35,36.37,36.23,36.26,53116.0
2021-08-10 10:20:00,36.23,36.3,36.19,36.27,53984.0,36.23,36.3,36.19,36.27,53984.0
2021-08-10 10:30:00,36.26,36.26,36.15,36.18,43932.0,36.26,36.26,36.15,36.18,43932.0
2021-08-10 10:40:00,36.16,36.17,36.05,36.08,84504.0,36.16,36.17,36.05,36.08,84504.0
2021-08-10 10:50:00,36.07,36.07,35.98,36.04,74688.0,36.07,36.07,35.98,36.04,74688.0
2021-08-10 11:00:00,36.03,36.08,36.01,36.02,49540.0,36.03,36.08,36.01,36.02,49540.0
2021-08-10 11:10:00,36.02,36.07,35.97,36.07,45560.0,36.02,36.07,35.97,36.07,45560.0
2021-08-10 11:20:00,36.06,36.23,36.06,36.21,53168.0,36.06,36.23,36.06,36.21,53168.0
2021-08-10 11:30:00,36.22,36.25,36.2,36.23,18024.0,36.22,36.25,36.2,36.23,18024.0
2021-08-10 11:40:00,36.23,36.27,36.21,36.21,26964.0,36.23,36.27,36.21,36.21,26964.0
2021-08-10 11:50:00,36.22,36.22,36.12,36.12,38280.0,36.22,36.22,36.12,36.12,38280.0
2021-08-10 12:00:00,36.12,36.15,36.1,36.13,37976.0,36.12,36.15,36.1,36.13,37976.0
2021-08-10 12:10:00,36.13,36.13,36.1,36.13,14092.0,36.13,36.13,36.1,36.13,14092.0
2021-08-10 12:20:00,36.13,36.15,36.12,36.15,13216.0,36.13,36.15,36.12,36.15,13216.0
2021-08-10 12:30:00,36.14,36.15,36.13,36.15,15764.0,36.14,36.15,36.13,36.15,15764.0
2021-08-10 12:40:00,36.16,36.18,36.15,36.18,10468.0,36.16,36.18,36.15,36.18,10468.0
2021-08-10 12:50:00,36.19,36.21,36.16,36.18,29964.0,36.19,36.21,36.16,36.18,29964.0
2021-08-10 13:00:00,36.19,36.2,36.17,36.17,13112.0,36.19,36.2,36.17,36.17,13112.0
2021-08-10 13:10:00,36.17,36.17,36.1,36.1,30916.0,36.17,36.17,36.1,36.1,30916.0
2021-08-10 13:20:00,36.1,36.13,36.09,36.13,25012.0,36.1,36.13,36.09,36.13,25012.0
2021-08-10 13:30:00,36.12,36.14,36.11,36.14,13608.0,36.12,36.14,36.11,36.14,13608.0
2021-08-10 13:40:00,36.15,36.15,36.09,36.1,19728.0,36.15,36.15,36.09,36.1,19728.0
2021-08-10 13:50:00,36.11,36.17,36.11,36.17,11088.0,36.11,36.17,36.11,36.17,11088.0
2021-08-10 14:00:00,36.18,36.18,36.12,36.13,15260.0,36.18,36.18,36.12,36.13,15260.0
2021-08-10 14:10:00,36.13,36.17,36.13,36.16,17556.0,36.13,36.17,36.13,36.16,17556.0
2021-08-10 14:20:00,36.15,36.15,36.05,36.06,47200.0,36.15,36.15,36.05,36.06,47200.0
2021-08-10 14:30:00,36.06,36.06,36.01,36.02,69296.0,36.06,36.06,36.01,36.02,69296.0
2021-08-10 14:40:00,36.01,36.01,35.95,35.99,71928.0,36.01,36.01,35.95,35.99,71928.0
2021-08-10 14:50:00,35.99,35.99,35.9,35.94,71016.0,35.99,35.99,35.9,35.94,71016.0
2021-08-10 15:00:00,35.94,35.95,35.91,35.93,115348.0,35.94,35.95,35.91,35.93,115348.0
2021-08-10 15:10:00,35.92,35.95,35.91,35.93,76564.0,35.92,35.95,35.91,35.93,76564.0
2021-08-10 15:20:00,35.94,35.94,35.92,35.93,82928.0,35.94,35.94,35.92,35.93,82928.0
2021-08-10 15:30:00,35.94,35.94,35.88,35.88,151888.0,35.94,35.94,35.88,35.88,151888.0
2021-08-10 15:40:00,35.88,35.88,35.81,35.87,155944.0,35.88,35.88,35.81,35.87,155944.0
2021-08-10 15:50:00,35.87,35.87,35.77,35.83,454452.0,35.87,35.87,35.77,35.83,454452.0
2021-08-11 09:30:00,35.9,36.11,35.68,35.94,112092.0,35.9,36.11,35.68,35.94,112092.0
2021-08-11 09:40:00,35.92,35.98,35.87,35.98,33412.0,35.92,35.98,35.87,35.98,33412.0
2021-08-11 09:50:00,35.98,36.04,35.92,35.99,31732.0,35.98,36.04,35.92,35.99,31732.0
2021-08-11 10:00:00,35.99,35.99,35.92,35.95,35148.0,35.99,35.99,35.92,35.95,35148.0
2021-08-11 10:10:00,35.94,35.98,35.87,35.97,19144.0,35.94,35.98,35.87,35.97,19144.0
2021-08-11 10:20:00,35.99,36.0,35.9,35.92,22196.0,35.99,36.0,35.9,35.92,22196.0
2021-08-11 10:30:00,35.93,35.93,35.87,35.87,36432.0,35.93,35.93,35.87,35.87,36432.0
2021-08-11 10:40:00,35.87,35.94,35.86,35.91,26572.0,35.87,35.94,35.86,35.91,26572.0
2021-08-11 10:50:00,35.92,35.98,35.91,35.98,16356.0,35.92,35.98,35.91,35.98,16356.0
2021-08-11 11:00:00,35.97,35.97,35.87,35.87,20184.0,35.97,35.97,35.87,35.87,20184.0
2021-08-11 11:10:00,35.86,35.9,35.84,35.84,21196.0,35.86,35.9,35.84,35.84,21196.0
2021-08-11 11:20:00,35.85,35.88,35.76,35.79,32364.0,35.85,35.88,35.76,35.79,32364.0
2021-08-11 11:30:00,35.78,35.79,35.74,35.77,64684.0,35.78,35.79,35.74,35.77,64684.0
2021-08-11 11:40:00,35.76,35.76,35.68,35.68,18704.0,35.76,35.76,35.68,35.68,18704.0
2021-08-11 11:50:00,35.67,35.68,35.63,35.67,26060.0,35.67,35.68,35.63,35.67,26060.0
2021-08-11 12:00:00,35.66,35.73,35.65,35.7,22300.0,35.66,35.73,35.65,35.7,22300.0
2021-08-11 12:10:00,35.69,35.71,35.62,35.62,22668.0,35.69,35.71,35.62,35.62,22668.0
2021-08-11 12:20:00,35.62,35.66,35.62,35.64,19368.0,35.62,35.66,35.62,35.64,19368.0
2021-08-11 12:30:00,35.64,35.65,35.62,35.63,11000.0,35.64,35.65,35.62,35.63,11000.0
2021-08-11 12:40:00,35.63,35.64,35.58,35.59,11360.0,35.63,35.64,35.58,35.59,11360.0
2021-08-11 12:50:00,35.58,35.59,35.55,35.56,10744.0,35.58,35.59,35.55,35.56,10744.0
2021-08-11 13:00:00,35.54,35.65,35.54,35.65,23696.0,35.54,35.65,35.54,35.65,23696.0
2021-08-11 13:10:00,35.65,35.65,35.6,35.62,10836.0,35.65,35.65,35.6,35.62,10836.0
2021-08-11 13:20:00,35.63,35.67,35.63,35.65,14308.0,35.63,35.67,35.63,35.65,14308.0
2021-08-11 13:30:00,35.64,35.65,35.6,35.6,25508.0,35.64,35.65,35.6,35.6,25508.0
2021-08-11 13:40:00,35.6,35.65,35.59,35.65,21576.0,35.6,35.65,35.59,35.65,21576.0
2021-08-11 13:50:00,35.64,35.68,35.64,35.68,14376.0,35.64,35.68,35.64,35.68,14376.0
2021-08-11 14:00:00,35.67,35.73,35.66,35.73,66816.0,35.67,35.73,35.66,35.73,66816.0
2021-08-11 14:10:00,35.73,35.77,35.72,35.74,54972.0,35.73,35.77,35.72,35.74,54972.0
2021-08-11 14:20:00,35.73,35.77,35.72,35.75,41024.0,35.73,35.77,35.72,35.75,41024.0
2021-08-11 14:30:00,35.75,35.76,35.72,35.73,31288.0,35.75,35.76,35.72,35.73,31288.0
2021-08-11 14:40:00,35.73,35.75,35.72,35.74,18624.0,35.73,35.75,35.72,35.74,18624.0
2021-08-11 14:50:00,35.72,35.74,35.69,35.7,23384.0,35.72,35.74,35.69,35.7,23384.0
2021-08-11 15:00:00,35.71,35.77,35.69,35.77,58808.0,35.71,35.77,35.69,35.77,58808.0
2021-08-11 15:10:00,35.77,35.77,35.72,35.73,23208.0,35.77,35.77,35.72,35.73,23208.0
2021-08-11 15:20:00,35.74,35.79,35.73,35.77,61396.0,35.74,35.79,35.73,35.77,61396.0
2021-08-11 15:30:00,35.77,35.77,35.74,35.74,79300.0,35.77,35.77,35.74,35.74,79300.0
2021-08-11 15:40:00,35.74,35.81,35.72,35.8,96392.0,35.74,35.81,35.72,35.8,96392.0
2021-08-11 15:50:00,35.8,35.85,35.79,35.85,247960.0,35.8,35.85,35.79,35.85,247960.0
2021-08-12 09:30:00,35.72,35.76,35.45,35.62,127808.0,35.72,35.76,35.45,35.62,127808.0
2021-08-12 09:40:00,35.61,35.63,35.51,35.51,28284.0,35.61,35.63,35.51,35.51,28284.0
2021-08-12 09:50:00,35.52,35.54,35.41,35.42,45840.0,35.52,35.54,35.41,35.42,45840.0
2021-08-12 10:00:00,35.4,35.42,35.26,35.29,100904.0,35.4,35.42,35.26,35.29,100904.0
2021-08-12 10:10:00,35.29,35.32,35.22,35.28,73176.0,35.29,35.32,35.22,35.28,73176.0
2021-08-12 10:20:00,35.29,35.4,35.29,35.4,45736.0,35.29,35.4,35.29,35.4,45736.0
2021-08-12 10:30:00,35.41,35.49,35.4,35.4,44856.0,35.41,35.49,35.4,35.4,44856.0
2021-08-12 10:40:00,35.39,35.41,35.27,35.36,24000.0,35.39,35.41,35.27,35.36,24000.0
2021-08-12 10:50:00,35.35,35.42,35.35,35.4,26572.0,35.35,35.42,35.35,35.4,26572.0
2021-08-12 11:00:00,35.43,35.43,35.3,35.3,36540.0,35.43,35.43,35.3,35.3,36540.0
2021-08-12 11:10:00,35.29,35.36,35.29,35.32,13204.0,35.29,35.36,35.29,35.32,13204.0
2021-08-12 11:20:00,35.33,35.35,35.31,35.34,20800.0,35.33,35.35,35.31,35.34,20800.0
2021-08-12 11:30:00,35.33,35.33,35.3,35.32,19632.0,35.33,35.33,35.3,35.32,19632.0
2021-08-12 11:40:00,35.3,35.31,35.26,35.28,21908.0,35.3,35.31,35.26,35.28,21908.0
2021-08-12 11:50:00,35.29,35.35,35.28,35.28,24368.0,35.29,35.35,35.28,35.28,24368.0
2021-08-12 12:00:00,35.27,35.34,35.27,35.34,84068.0,35.27,35.34,35.27,35.34,84068.0
2021-08-12 12:10:00,35.34,35.34,35.3,35.32,19904.0,35.34,35.34,35.3,35.32,19904.0
2021-08-12 12:20:00,35.32,35.35,35.3,35.33,57632.0,35.32,35.35,35.3,35.33,57632.0
2021-08-12 12:30:00,35.34,35.43,35.34,35.4,55728.0,35.34,35.43,35.34,35.4,55728.0
2021-08-12 12:40:00,35.39,35.39,35.34,35.36,49272.0,35.39,35.39,35.34,35.36,49272.0
2021-08-12 12:50:00,35.35,35.38,35.33,35.35,20644.0,35.35,35.38,35.33,35.35,20644.0
2021-08-12 13:00:00,35.36,35.36,35.32,35.33,18424.0,35.36,35.36,35.32,35.33,18424.0
2021-08-12 13:10:00,35.34,35.35,35.27,35.27,18512.0,35.34,35.35,35.27,35.27,18512.0
2021-08-12 13:20:00,35.26,35.32,35.26,35.27,25232.0,35.26,35.32,35.26,35.27,25232.0
2021-08-12 13:30:00,35.28,35.29,35.27,35.28,20980.0,35.28,35.29,35.27,35.28,20980.0
2021-08-12 13:40:00,35.28,35.32,35.25,35.25,30348.0,35.28,35.32,35.25,35.25,30348.0
2021-08-12 13:50:00,35.25,35.27,35.25,35.25,29128.0,35.25,35.27,35.25,35.25,29128.0
2021-08-12 14:00:00,35.24,35.28,35.24,35.26,31160.0,35.24,35.28,35.24,35.26,31160.0
2021-08-12 14:10:00,35.27,35.31,35.25,35.31,59912.0,35.27,35.31,35.25,35.31,59912.0
2021-08-12 14:20:00,35.31,35.31,35.25,35.29,45476.0,35.31,35.31,35.25,35.29,45476.0
2021-08-12 14:30:00,35.29,35.35,35.29,35.35,43032.0,35.29,35.35,35.29,35.35,43032.0
2021-08-12 14:40:00,35.34,35.35,35.31,35.31,26652.0,35.34,35.35,35.31,35.31,26652.0
2021-08-12 14:50:00,35.32,35.35,35.3,35.32,26824.0,35.32,35.35,35.3,35.32,26824.0
2021-08-12 15:00:00,35.33,35.42,35.32,35.38,73364.0,35.33,35.42,35.32,35.38,73364.0
2021-08-12 15:10:00,35.38,35.42,35.36,35.41,60640.0,35.38,35.42,35.36,35.41,60640.0
2021-08-12 15:20:00,35.39,35.46,35.39,35.44,58736.0,35.39,35.46,35.39,35.44,58736.0
2021-08-12 15:30:00,35.44,35.44,35.4,35.44,97412.0,35.44,35.44,35.4,35.44,97412.0
2021-08-12 15:40:00,35.44,35.44,35.37,35.37,73284.0,35.44,35.44,35.37,35.37,73284.0
2021-08-12 15:50:00,35.36,35.42,35.34,35.34,213188.0,35.36,35.42,35.34,35.34,213188.0
2021-08-13 09:30:00,35.34,35.34,34.92,35.03,182504.0,35.34,35.34,34.92,35.03,182504.0
2021-08-13 09:40:00,35.07,35.28,35.07,35.24,35916.0,35.07,35.28,35.07,35.24,35916.0
2021-08-13 09:50:00,35.27,35.34,35.24,35.34,21300.0,35.27,35.34,35.24,35.34,21300.0
2021-08-13 10:00:00,35.35,35.35,35.2,35.24,27360.0,35.35,35.35,35.2,35.24,27360.0
2021-08-13 10:10:00,35.24,35.24,35.14,35.2,48964.0,35.24,35.24,35.14,35.2,48964.0
2021-08-13 10:20:00,35.2,35.24,35.17,35.24,28556.0,35.2,35.24,35.17,35.24,28556.0
2021-08-13 10:30:00,35.24,35.24,35.16,35.19,28644.0,35.24,35.24,35.16,35.19,28644.0
2021-08-13 10:40:00,35.2,35.29,35.16,35.27,258436.0,35.2,35.29,35.16,35.27,258436.0
2021-08-13 10:50:00,35.28,35.35,35.22,35.35,68896.0,35.28,35.35,35.22,35.35,68896.0
2021-08-13 11:00:00,35.35,35.36,35.31,35.36,81724.0,35.35,35.36,35.31,35.36,81724.0
2021-08-13 11:10:00,35.4,35.42,35.36,35.41,44316.0,35.4,35.42,35.36,35.41,44316.0
2021-08-13 11:20:00,35.41,35.44,35.4,35.44,24164.0,35.41,35.44,35.4,35.44,24164.0
2021-08-13 11:30:00,35.44,35.46,35.42,35.44,21188.0,35.44,35.46,35.42,35.44,21188.0
2021-08-13 11:40:00,35.45,35.48,35.43,35.44,20160.0,35.45,35.48,35.43,35.44,20160.0
2021-08-13 11:50:00,35.44,35.46,35.42,35.46,34016.0,35.44,35.46,35.42,35.46,34016.0
2021-08-13 12:00:00,35.46,35.47,35.41,35.42,37248.0,35.46,35.47,35.41,35.42,37248.0
2021-08-13 12:10:00,35.4,35.41,35.38,35.38,31660.0,35.4,35.41,35.38,35.38,31660.0
2021-08-13 12:20:00,35.38,35.38,35.31,35.34,34016.0,35.38,35.38,35.31,35.34,34016.0
2021-08-13 12:30:00,35.35,35.38,35.32,35.32,27712.0,35.35,35.38,35.32,35.32,27712.0
2021-08-13 12:40:00,35.31,35.36,35.31,35.34,16984.0,35.31,35.36,35.31,35.34,16984.0
2021-08-13 12:50:00,35.34,35.37,35.34,35.35,39180.0,35.34,35.37,35.34,35.35,39180.0
2021-08-13 13:00:00,35.35,35.35,35.33,35.34,27512.0,35.35,35.35,35.33,35.34,27512.0
2021-08-13 13:10:00,35.34,35.35,35.31,35.32,19964.0,35.34,35.35,35.31,35.32,19964.0
2021-08-13 13:20:00,35.33,35.41,35.32,35.39,36784.0,35.33,35.41,35.32,35.39,36784.0
2021-08-13 13:30:00,35.39,35.42,35.38,35.41,33240.0,35.39,35.42,35.38,35.41,33240.0
2021-08-13 13:40:00,35.42,35.42,35.39,35.4,21660.0,35.42,35.42,35.39,35.4,21660.0
2021-08-13 13:50:00,35.4,35.42,35.38,35.41,25932.0,35.4,35.42,35.38,35.41,25932.0
2021-08-13 14:00:00,35.42,35.43,35.41,35.41,21752.0,35.42,35.43,35.41,35.41,21752.0
2021-08-13 14:10:00,35.41,35.42,35.39,35.39,13360.0,35.41,35.42,35.39,35.39,13360.0
2021-08-13 14:20:00,35.39,35.41,35.37,35.38,33624.0,35.39,35.41,35.37,35.38,33624.0
2021-08-13 14:30:00,35.38,35.38,35.35,35.35,29336.0,35.38,35.38,35.35,35.35,29336.0
2021-08-13 14:40:00,35.35,35.35,35.33,35.33,27520.0,35.35,35.35,35.33,35.33,27520.0
2021-08-13 14:50:00,35.33,35.37,35.33,35.35,21336.0,35.33,35.37,35.33,35.35,21336.0
2021-08-13 15:00:00,35.35,35.4,35.35,35.4,42904.0,35.35,35.4,35.35,35.4,42904.0
2021-08-13 15:10:00,35.41,35.41,35.39,35.41,28360.0,35.41,35.41,35.39,35.41,28360.0
2021-08-13 15:20:00,35.41,35.42,35.39,35.39,32004.0,35.41,35.42,35.39,35.39,32004.0
2021-08-13 15:30:00,35.39,35.43,35.36,35.42,59012.0,35.39,35.43,35.36,35.42,59012.0
2021-08-13 15:40:00,35.42,35.43,35.38,35.38,80008.0,35.42,35.43,35.38,35.38,80008.0
2021-08-13 15:50:00,35.39,35.41,35.34,35.37,206764.0,35.39,35.41,35.34,35.37,206764.0
2021-08-16 09:30:00,35.26,35.26,34.91,34.95,122748.0,35.26,35.26,34.91,34.95,122748.0
2021-08-16 09:40:00,34.96,35.04,34.93,34.94,45436.0,34.96,35.04,34.93,34.94,45436.0
2021-08-16 09:50:00,34.95,35.01,34.89,34.9,55604.0,34.95,35.01,34.89,34.9,55604.0
2021-08-16 10:00:00,34.91,34.97,34.85,34.95,46824.0,34.91,34.97,34.85,34.95,46824.0
2021-08-16 10:10:00,34.95,35.07,34.95,35.01,67344.0,34.95,35.07,34.95,35.01,67344.0
2021-08-16 10:20:00,35.01,35.22,35.01,35.22,37104.0,35.01,35.22,35.01,35.22,37104.0
2021-08-16 10:30:00,35.2,35.23,35.13,35.13,53496.0,35.2,35.23,35.13,35.13,53496.0
2021-08-16 10:40:00,35.15,35.17,35.1,35.1,26948.0,35.15,35.17,35.1,35.1,26948.0
2021-08-16 10:50:00,35.09,35.1,35.0,35.02,32492.0,35.09,35.1,35.0,35.02,32492.0
2021-08-16 11:00:00,35.01,35.09,34.99,35.06,28120.0,35.01,35.09,34.99,35.06,28120.0
2021-08-16 11:10:00,35.06,35.09,35.04,35.08,24528.0,35.06,35.09,35.04,35.08,24528.0
2021-08-16 11:20:00,35.09,35.12,35.07,35.12,18804.0,35.09,35.12,35.07,35.12,18804.0
2021-08-16 11:30:00,35.13,35.24,35.13,35.22,21512.0,35.13,35.24,35.13,35.22,21512.0
2021-08-16 11:40:00,35.23,35.25,35.19,35.22,22092.0,35.23,35.25,35.19,35.22,22092.0
2021-08-16 11:50:00,35.22,35.24,35.17,35.18,18528.0,35.22,35.24,35.17,35.18,18528.0
2021-08-16 12:00:00,35.17,35.2,35.15,35.15,21200.0,35.17,35.2,35.15,35.15,21200.0
2021-08-16 12:10:00,35.13,35.13,35.08,35.13,70680.0,35.13,35.13,35.08,35.13,70680.0
2021-08-16 12:20:00,35.12,35.17,35.11,35.14,18680.0,35.12,35.17,35.11,35.14,18680.0
2021-08-16 12:30:00,35.14,35.16,35.12,35.15,33928.0,35.14,35.16,35.12,35.15,33928.0
2021-08-16 12:40:00,35.14,35.16,35.13,35.13,23664.0,35.14,35.16,35.13,35.13,23664.0
2021-08-16 12:50:00,35.14,35.18,35.14,35.17,33848.0,35.14,35.18,35.14,35.17,33848.0
2021-08-16 13:00:00,35.17,35.18,35.15,35.18,23600.0,35.17,35.18,35.15,35.18,23600.0
2021-08-16 13:10:00,35.16,35.18,35.16,35.18,11416.0,35.16,35.18,35.16,35.18,11416.0
2021-08-16 13:20:00,35.17,35.19,35.14,35.17,39968.0,35.17,35.19,35.14,35.17,39968.0
2021-08-16 13:30:00,35.17,35.23,35.17,35.21,12000.0,35.17,35.23,35.17,35.21,12000.0
2021-08-16 13:40:00,35.21,35.22,35.18,35.18,19912.0,35.21,35.22,35.18,35.18,19912.0
2021-08-16 13:50:00,35.18,35.2,35.18,35.19,17992.0,35.18,35.2,35.18,35.19,17992.0
2021-08-16 14:00:00,35.2,35.2,35.14,35.17,32752.0,35.2,35.2,35.14,35.17,32752.0
2021-08-16 14:10:00,35.17,35.17,35.14,35.14,19200.0,35.17,35.17,35.14,35.14,19200.0
2021-08-16 14:20:00,35.16,35.18,35.14,35.16,27964.0,35.16,35.18,35.14,35.16,27964.0
2021-08-16 14:30:00,35.16,35.18,35.13,35.13,18520.0,35.16,35.18,35.13,35.13,18520.0
2021-08-16 14:40:00,35.13,35.17,35.13,35.16,17028.0,35.13,35.17,35.13,35.16,17028.0
2021-08-16 14:50:00,35.16,35.19,35.16,35.16,24800.0,35.16,35.19,35.16,35.16,24800.0
2021-08-16 15:00:00,35.17,35.18,35.16,35.18,20800.0,35.17,35.18,35.16,35.18,20800.0
2021-08-16 15:10:00,35.18,35.2,35.17,35.2,44564.0,35.18,35.2,35.17,35.2,44564.0
2021-08-16 15:20:00,35.2,35.2,35.12,35.2,118872.0,35.2,35.2,35.12,35.2,118872.0
2021-08-16 15:30:00,35.19,35.22,35.18,35.18,83964.0,35.19,35.22,35.18,35.18,83964.0
2021-08-16 15:40:00,35.18,35.19,35.16,35.18,65812.0,35.18,35.19,35.16,35.18,65812.0
2021-08-16 15:50:00,35.18,35.2,35.17,35.2,223108.0,35.18,35.2,35.17,35.2,223108.0
2021-08-17 09:30:00,35.08,35.13,34.76,34.84,79424.0,35.08,35.13,34.76,34.84,79424.0
2021-08-17 09:40:00,34.77,34.85,34.74,34.79,54448.0,34.77,34.85,34.74,34.79,54448.0
2021-08-17 09:50:00,34.78,34.81,34.6,34.71,110352.0,34.78,34.81,34.6,34.71,110352.0
2021-08-17 10:00:00,34.71,34.71,34.54,34.62,85948.0,34.71,34.71,34.54,34.62,85948.0
2021-08-17 10:10:00,34.63,34.79,34.62,34.68,38332.0,34.63,34.79,34.62,34.68,38332.0
2021-08-17 10:20:00,34.69,34.72,34.62,34.71,35680.0,34.69,34.72,34.62,34.71,35680.0
2021-08-17 10:30:00,34.7,34.7,34.6,34.62,73052.0,34.7,34.7,34.6,34.62,73052.0
2021-08-17 10:40:00,34.62,34.67,34.61,34.67,24052.0,34.62,34.67,34.61,34.67,24052.0
2021-08-17 10:50:00,34.69,34.71,34.65,34.7,79480.0,34.69,34.71,34.65,34.7,79480.0
2021-08-17 11:00:00,34.69,34.74,34.67,34.73,48472.0,34.69,34.74,34.67,34.73,48472.0
2021-08-17 11:10:00,34.72,34.76,34.65,34.74,20292.0,34.72,34.76,34.65,34.74,20292.0
2021-08-17 11:20:00,34.74,34.74,34.65,34.69,30892.0,34.74,34.74,34.65,34.69,30892.0
2021-08-17 11:30:00,34.67,34.78,34.67,34.74,24804.0,34.67,34.78,34.67,34.74,24804.0
2021-08-17 11:40:00,34.73,34.79,34.72,34.79,27412.0,34.73,34.79,34.72,34.79,27412.0
2021-08-17 11:50:00,34.78,34.81,34.74,34.79,88332.0,34.78,34.81,34.74,34.79,88332.0
2021-08-17 12:00:00,34.79,34.79,34.7,34.7,84808.0,34.79,34.79,34.7,34.7,84808.0
2021-08-17 12:10:00,34.7,34.73,34.65,34.69,28852.0,34.7,34.73,34.65,34.69,28852.0
2021-08-17 12:20:00,34.71,34.74,34.68,34.72,14484.0,34.71,34.74,34.68,34.72,14484.0
2021-08-17 12:30:00,34.72,34.72,34.68,34.69,16328.0,34.72,34.72,34.68,34.69,16328.0
2021-08-17 12:40:00,34.69,34.7,34.65,34.65,30376.0,34.69,34.7,34.65,34.65,30376.0
2021-08-17 12:50:00,34.63,34.67,34.62,34.63,88728.0,34.63,34.67,34.62,34.63,88728.0
2021-08-17 13:00:00,34.63,34.73,34.63,34.73,19660.0,34.63,34.73,34.63,34.73,19660.0
2021-08-17 13:10:00,34.71,34.74,34.69,34.69,29020.0,34.71,34.74,34.69,34.69,29020.0
2021-08-17 13:20:00,34.68,34.71,34.66,34.7,78832.0,34.68,34.71,34.66,34.7,78832.0
2021-08-17 13:30:00,34.7,34.7,34.64,34.66,40056.0,34.7,34.7,34.64,34.66,40056.0
2021-08-17 13:40:00,34.65,34.65,34.6,34.62,55008.0,34.65,34.65,34.6,34.62,55008.0
2021-08-17 13:50:00,34.63,34.64,34.6,34.63,42260.0,34.63,34.64,34.6,34.63,42260.0
2021-08-17 14:00:00,34.63,34.7,34.63,34.7,91432.0,34.63,34.7,34.63,34.7,91432.0
2021-08-17 14:10:00,34.71,34.77,34.7,34.76,28516.0,34.71,34.77,34.7,34.76,28516.0
2021-08-17 14:20:00,34.76,34.76,34.71,34.73,44080.0,34.76,34.76,34.71,34.73,44080.0
2021-08-17 14:30:00,34.73,34.73,34.66,34.67,32780.0,34.73,34.73,34.66,34.67,32780.0
2021-08-17 14:40:00,34.67,34.73,34.67,34.72,37616.0,34.67,34.73,34.67,34.72,37616.0
2021-08-17 14:50:00,34.73,34.74,34.66,34.73,29656.0,34.73,34.74,34.66,34.73,29656.0
2021-08-17 15:00:00,34.74,34.77,34.73,34.75,32628.0,34.74,34.77,34.73,34.75,32628.0
2021-08-17 15:10:00,34.76,34.77,34.72,34.75,31592.0,34.76,34.77,34.72,34.75,31592.0
2021-08-17 15:20:00,34.75,34.78,34.74,34.74,46864.0,34.75,34.78,34.74,34.74,46864.0
2021-08-17 15:30:00,34.75,34.79,34.73,34.74,58912.0,34.75,34.79,34.73,34.74,58912.0
2021-08-17 15:40:00,34.74,34.76,34.72,34.74,99852.0,34.74,34.76,34.72,34.74,99852.0
2021-08-17 15:50:00,34.74,34.79,34.71,34.76,374812.0,34.74,34.79,34.71,34.76,374812.0
2021-08-18 09:30:00,34.67,34.72,34.58,34.67,79244.0,34.67,34.72,34.58,34.67,79244.0
2021-08-18 09:40:00,34.7,34.8,34.66,34.75,49528.0,34.7,34.8,34.66,34.75,49528.0
2021-08-18 09:50:00,34.77,34.84,34.73,34.83,28288.0,34.77,34.84,34.73,34.83,28288.0
2021-08-18 10:00:00,34.83,34.91,34.82,34.87,48676.0,34.83,34.91,34.82,34.87,48676.0
2021-08-18 10:10:00,34.89,35.0,34.89,35.0,30044.0,34.89,35.0,34.89,35.0,30044.0
2021-08-18 10:20:00,34.99,35.05,34.99,35.02,24176.0,34.99,35.05,34.99,35.02,24176.0
2021-08-18 10:30:00,35.04,35.07,34.96,34.97,37092.0,35.04,35.07,34.96,34.97,37092.0
2021-08-18 10:40:00,34.97,34.97,34.86,34.88,30652.0,34.97,34.97,34.86,34.88,30652.0
2021-08-18 10:50:00,34.88,34.93,34.83,34.85,25580.0,34.88,34.93,34.83,34.85,25580.0
2021-08-18 11:00:00,34.83,34.85,34.81,34.83,24028.0,34.83,34.85,34.81,34.83,24028.0
2021-08-18 11:10:00,34.84,34.85,34.79,34.79,23668.0,34.84,34.85,34.79,34.79,23668.0
2021-08-18 11:20:00,34.8,34.83,34.79,34.79,13024.0,34.8,34.83,34.79,34.79,13024.0
2021-08-18 11:30:00,34.79,34.79,34.76,34.79,19788.0,34.79,34.79,34.76,34.79,19788.0
2021-08-18 11:40:00,34.8,34.82,34.74,34.74,17180.0,34.8,34.82,34.74,34.74,17180.0
2021-08-18 11:50:00,34.75,34.75,34.69,34.69,24000.0,34.75,34.75,34.69,34.69,24000.0
2021-08-18 12:00:00,34.68,34.74,34.67,34.74,22392.0,34.68,34.74,34.67,34.74,22392.0
2021-08-18 12:10:00,34.74,34.77,34.72,34.76,29328.0,34.74,34.77,34.72,34.76,29328.0
2021-08-18 12:20:00,34.77,34.77,34.69,34.69,23160.0,34.77,34.77,34.69,34.69,23160.0
2021-08-18 12:30:00,34.7,34.72,34.69,34.72,18844.0,34.7,34.72,34.69,34.72,18844.0
2021-08-18 12:40:00,34.72,34.73,34.71,34.72,13404.0,34.72,34.73,34.71,34.72,13404.0
2021-08-18 12:50:00,34.73,34.74,34.71,34.74,23940.0,34.73,34.74,34.71,34.74,23940.0
2021-08-18 13:00:00,34.73,34.74,34.71,34.73,10640.0,34.73,34.74,34.71,34.73,10640.0
2021-08-18 13:10:00,34.74,34.75,34.71,34.71,12824.0,34.74,34.75,34.71,34.71,12824.0
2021-08-18 13:20:00,34.72,34.72,34.69,34.7,30428.0,34.72,34.72,34.69,34.7,30428.0
2021-08-18 13:30:00,34.72,34.73,34.71,34.72,20124.0,34.72,34.73,34.71,34.72,20124.0
2021-08-18 13:40:00,34.72,34.76,34.72,34.73,19732.0,34.72,34.76,34.72,34.73,19732.0
2021-08-18 13:50:00,34.73,34.75,34.73,34.74,15556.0,34.73,34.75,34.73,34.74,15556.0
2021-08-18 14:00:00,34.75,34.87,34.75,34.8,23168.0,34.75,34.87,34.75,34.8,23168.0
2021-08-18 14:10:00,34.81,34.81,34.63,34.66,26628.0,34.81,34.81,34.63,34.66,26628.0
2021-08-18 14:20:00,34.67,34.79,34.67,34.78,33488.0,34.67,34.79,34.67,34.78,33488.0
2021-08-18 14:30:00,34.77,34.81,34.76,34.8,21416.0,34.77,34.81,34.76,34.8,21416.0
2021-08-18 14:40:00,34.78,34.78,34.71,34.74,25640.0,34.78,34.78,34.71,34.74,25640.0
2021-08-18 14:50:00,34.74,34.76,34.73,34.76,14848.0,34.74,34.76,34.73,34.76,14848.0
2021-08-18 15:00:00,34.76,34.76,34.71,34.73,27180.0,34.76,34.76,34.71,34.73,27180.0
2021-08-18 15:10:00,34.73,34.74,34.71,34.72,42036.0,34.73,34.74,34.71,34.72,42036.0
2021-08-18 15:20:00,34.72,34.72,34.66,34.66,36332.0,34.72,34.72,34.66,34.66,36332.0
2021-08-18 15:30:00,34.64,34.66,34.6,34.61,70152.0,34.64,34.66,34.6,34.61,70152.0
2021-08-18 15:40:00,34.61,34.64,34.55,34.55,89336.0,34.61,34.64,34.55,34.55,89336.0
2021-08-18 15:50:00,34.54,34.55,34.42,34.44,333532.0,34.54,34.55,34.42,34.44,333532.0
2021-08-19 09:30:00,34.27,34.34,34.15,34.26,158544.0,34.27,34.34,34.15,34.26,158544.0
2021-08-19 09:40:00,34.25,34.44,34.25,34.33,81164.0,34.25,34.44,34.25,34.33,81164.0
2021-08-19 09:50:00,34.34,34.42,34.27,34.33,37456.0,34.34,34.42,34.27,34.33,37456.0
2021-08-19 10:00:00,34.34,34.42,34.31,34.32,76852.0,34.34,34.42,34.31,34.32,76852.0
2021-08-19 10:10:00,34.32,34.42,34.27,34.39,55692.0,34.32,34.42,34.27,34.39,55692.0
2021-08-19 10:20:00,34.4,34.41,34.31,34.34,29008.0,34.4,34.41,34.31,34.34,29008.0
2021-08-19 10:30:00,34.33,34.37,34.22,34.22,54352.0,34.33,34.37,34.22,34.22,54352.0
2021-08-19 10:40:00,34.22,34.24,34.09,34.1,73508.0,34.22,34.24,34.09,34.1,73508.0
2021-08-19 10:50:00,34.1,34.22,34.09,34.2,114368.0,34.1,34.22,34.09,34.2,114368.0
2021-08-19 11:00:00,34.21,34.23,34.13,34.13,65288.0,34.21,34.23,34.13,34.13,65288.0
2021-08-19 11:10:00,34.14,34.19,34.1,34.14,77196.0,34.14,34.19,34.1,34.14,77196.0
2021-08-19 11:20:00,34.15,34.18,34.1,34.1,38716.0,34.15,34.18,34.1,34.1,38716.0
2021-08-19 11:30:00,34.12,34.13,34.06,34.09,85404.0,34.12,34.13,34.06,34.09,85404.0
2021-08-19 11:40:00,34.09,34.17,34.08,34.15,152608.0,34.09,34.17,34.08,34.15,152608.0
2021-08-19 11:50:00,34.16,34.25,34.15,34.21,113520.0,34.16,34.25,34.15,34.21,113520.0
2021-08-19 12:00:00,34.22,34.27,34.19,34.19,78296.0,34.22,34.27,34.19,34.19,78296.0
2021-08-19 12:10:00,34.21,34.25,34.19,34.25,53556.0,34.21,34.25,34.19,34.25,53556.0
2021-08-19 12:20:00,34.25,34.26,34.21,34.23,40996.0,34.25,34.26,34.21,34.23,40996.0
2021-08-19 12:30:00,34.25,34.35,34.25,34.34,25652.0,34.25,34.35,34.25,34.34,25652.0
2021-08-19 12:40:00,34.36,34.37,34.34,34.35,16288.0,34.36,34.37,34.34,34.35,16288.0
2021-08-19 12:50:00,34.37,34.41,34.37,34.4,21756.0,34.37,34.41,34.37,34.4,21756.0
2021-08-19 13:00:00,34.4,34.4,34.27,34.31,21644.0,34.4,34.4,34.27,34.31,21644.0
2021-08-19 13:10:00,34.31,34.36,34.3,34.35,16064.0,34.31,34.36,34.3,34.35,16064.0
2021-08-19 13:20:00,34.36,34.36,34.28,34.28,19016.0,34.36,34.36,34.28,34.28,19016.0
2021-08-19 13:30:00,34.28,34.33,34.26,34.33,20712.0,34.28,34.33,34.26,34.33,20712.0
2021-08-19 13:40:00,34.33,34.36,34.31,34.33,24464.0,34.33,34.36,34.31,34.33,24464.0
2021-08-19 13:50:00,34.34,34.34,34.28,34.28,17804.0,34.34,34.34,34.28,34.28,17804.0
2021-08-19 14:00:00,34.29,34.32,34.27,34.28,27420.0,34.29,34.32,34.27,34.28,27420.0
2021-08-19 14:10:00,34.29,34.34,34.29,34.31,25072.0,34.29,34.34,34.29,34.31,25072.0
2021-08-19 14:20:00,34.32,34.4,34.29,34.29,49956.0,34.32,34.4,34.29,34.29,49956.0
2021-08-19 14:30:00,34.29,34.33,34.23,34.33,30204.0,34.29,34.33,34.23,34.33,30204.0
2021-08-19 14:40:00,34.33,34.33,34.29,34.32,24000.0,34.33,34.33,34.29,34.32,24000.0
2021-08-19 14:50:00,34.32,34.4,34.28,34.39,30720.0,34.32,34.4,34.28,34.39,30720.0
2021-08-19 15:00:00,34.41,34.44,34.4,34.41,38480.0,34.41,34.44,34.4,34.41,38480.0
2021-08-19 15:10:00,34.43,34.43,34.39,34.4,37532.0,34.43,34.43,34.39,34.4,37532.0
2021-08-19 15:20:00,34.41,34.45,34.38,34.44,37452.0,34.41,34.45,34.38,34.44,37452.0
2021-08-19 15:30:00,34.44,34.48,34.42,34.42,67668.0,34.44,34.48,34.42,34.42,67668.0
2021-08-19 15:40:00,34.42,34.44,34.34,34.37,92212.0,34.42,34.44,34.34,34.37,92212.0
2021-08-19 15:50:00,34.38,34.41,34.35,34.39,265940.0,34.38,34.41,34.35,34.39,265940.0
2021-08-20 09:30:00,34.55,34.55,34.35,34.37,158508.0,34.55,34.55,34.35,34.37,158508.0
2021-08-20 09:40:00,34.38,34.44,34.29,34.38,393036.0,34.38,34.44,34.29,34.38,393036.0
2021-08-20 09:50:00,34.39,34.53,34.38,34.5,87164.0,34.39,34.53,34.38,34.5,87164.0
2021-08-20 10:00:00,34.48,34.67,34.48,34.63,25032.0,34.48,34.67,34.48,34.63,25032.0
2021-08-20 10:10:00,34.65,34.67,34.55,34.64,30044.0,34.65,34.67,34.55,34.64,30044.0
2021-08-20 10:20:00,34.65,34.68,34.59,34.63,23836.0,34.65,34.68,34.59,34.63,23836.0
2021-08-20 10:30:00,34.63,34.65,34.57,34.62,44280.0,34.63,34.65,34.57,34.62,44280.0
2021-08-20 10:40:00,34.61,34.67,34.61,34.65,25748.0,34.61,34.67,34.61,34.65,25748.0
2021-08-20 10:50:00,34.65,34.69,34.62,34.62,20744.0,34.65,34.69,34.62,34.62,20744.0
2021-08-20 11:00:00,34.62,34.71,34.58,34.7,66212.0,34.62,34.71,34.58,34.7,66212.0
2021-08-20 11:10:00,34.7,34.74,34.68,34.72,78184.0,34.7,34.74,34.68,34.72,78184.0
2021-08-20 11:20:00,34.71,34.76,34.7,34.76,25428.0,34.71,34.76,34.7,34.76,25428.0
2021-08-20 11:30:00,34.75,34.78,34.71,34.71,23048.0,34.75,34.78,34.71,34.71,23048.0
2021-08-20 11:40:00,34.72,34.77,34.72,34.75,13376.0,34.72,34.77,34.72,34.75,13376.0
2021-08-20 11:50:00,34.76,34.77,34.69,34.74,23220.0,34.76,34.77,34.69,34.74,23220.0
2021-08-20 12:00:00,34.72,34.77,34.71,34.71,19240.0,34.72,34.77,34.71,34.71,19240.0
2021-08-20 12:10:00,34.7,34.75,34.69,34.74,47052.0,34.7,34.75,34.69,34.74,47052.0
2021-08-20 12:20:00,34.74,35.13,34.74,35.0,1101668.0,34.74,35.13,34.74,35.0,1101668.0
2021-08-20 12:30:00,35.02,35.04,34.92,34.92,148632.0,35.02,35.04,34.92,34.92,148632.0
2021-08-20 12:40:00,34.93,35.15,34.92,35.13,200292.0,34.93,35.15,34.92,35.13,200292.0
2021-08-20 12:50:00,35.1,35.12,35.04,35.08,81420.0,35.1,35.12,35.04,35.08,81420.0
2021-08-20 13:00:00,35.08,35.11,35.06,35.1,46920.0,35.08,35.11,35.06,35.1,46920.0
2021-08-20 13:10:00,35.11,35.17,35.1,35.14,46548.0,35.11,35.17,35.1,35.14,46548.0
2021-08-20 13:20:00,35.13,35.15,35.09,35.09,27180.0,35.13,35.15,35.09,35.09,27180.0
2021-08-20 13:30:00,35.1,35.11,35.01,35.01,42560.0,35.1,35.11,35.01,35.01,42560.0
2021-08-20 13:40:00,35.01,35.04,35.0,35.02,22408.0,35.01,35.04,35.0,35.02,22408.0
2021-08-20 13:50:00,35.02,35.03,34.99,35.03,38068.0,35.02,35.03,34.99,35.03,38068.0
2021-08-20 14:00:00,35.03,35.05,35.01,35.03,38776.0,35.03,35.05,35.01,35.03,38776.0
2021-08-20 14:10:00,35.04,35.05,34.99,35.0,28312.0,35.04,35.05,34.99,35.0,28312.0
2021-08-20 14:20:00,34.96,34.98,34.91,34.91,39272.0,34.96,34.98,34.91,34.91,39272.0
2021-08-20 14:30:00,34.92,34.93,34.9,34.9,20440.0,34.92,34.93,34.9,34.9,20440.0
2021-08-20 14:40:00,34.91,34.92,34.89,34.9,27072.0,34.91,34.92,34.89,34.9,27072.0
2021-08-20 14:50:00,34.9,34.95,34.9,34.94,31408.0,34.9,34.95,34.9,34.94,31408.0
2021-08-20 15:00:00,34.93,34.95,34.9,34.94,51424.0,34.93,34.95,34.9,34.94,51424.0
2021-08-20 15:10:00,34.94,34.97,34.94,34.95,48720.0,34.94,34.97,34.94,34.95,48720.0
2021-08-20 15:20:00,34.94,34.96,34.92,34.94,49668.0,34.94,34.96,34.92,34.94,49668.0
2021-08-20 15:30:00,34.94,34.98,34.94,34.97,55756.0,34.94,34.98,34.94,34.97,55756.0
2021-08-20 15:40:00,34.98,35.04,34.97,35.02,111760.0,34.98,35.04,34.97,35.02,111760.0
2021-08-20 15:50:00,35.02,35.06,34.98,34.99,327672.0,35.02,35.06,34.98,34.99,327672.0
2021-08-23 09:30:00,34.96,35.09,34.92,34.99,184404.0,34.96,35.09,34.92,34.99,184404.0
2021-08-23 09:40:00,34.98,35.06,34.83,34.85,62916.0,34.98,35.06,34.83,34.85,62916.0
2021-08-23 09:50:00,34.83,34.85,34.72,34.8,204376.0,34.83,34.85,34.72,34.8,204376.0
2021-08-23 10:00:00,34.79,34.87,34.71,34.87,109956.0,34.79,34.87,34.71,34.87,109956.0
2021-08-23 10:10:00,34.87,35.03,34.87,35.01,30000.0,34.87,35.03,34.87,35.01,30000.0
2021-08-23 10:20:00,35.01,35.02,34.9,34.98,60900.0,35.01,35.02,34.9,34.98,60900.0
2021-08-23 10:30:00,34.99,35.05,34.95,35.05,33572.0,34.99,35.05,34.95,35.05,33572.0
2021-08-23 10:40:00,35.07,35.1,35.05,35.05,28284.0,35.07,35.1,35.05,35.05,28284.0
2021-08-23 10:50:00,35.05,35.07,35.01,35.06,22544.0,35.05,35.07,35.01,35.06,22544.0
2021-08-23 11:00:00,35.05,35.13,35.05,35.12,41988.0,35.05,35.13,35.05,35.12,41988.0
2021-08-23 11:10:00,35.12,35.17,35.12,35.16,25832.0,35.12,35.17,35.12,35.16,25832.0
2021-08-23 11:20:00,35.15,35.15,35.07,35.1,25016.0,35.15,35.15,35.07,35.1,25016.0
2021-08-23 11:30:00,35.11,35.14,35.1,35.12,19252.0,35.11,35.14,35.1,35.12,19252.0
2021-08-23 11:40:00,35.14,35.16,35.13,35.15,21072.0,35.14,35.16,35.13,35.15,21072.0
2021-08-23 11:50:00,35.14,35.15,35.11,35.14,22040.0,35.14,35.15,35.11,35.14,22040.0
2021-08-23 12:00:00,35.14,35.14,35.1,35.1,44744.0,35.14,35.14,35.1,35.1,44744.0
2021-08-23 12:10:00,35.09,35.1,35.08,35.08,26992.0,35.09,35.1,35.08,35.08,26992.0
2021-08-23 12:20:00,35.08,35.12,35.07,35.08,32268.0,35.08,35.12,35.07,35.08,32268.0
2021-08-23 12:30:00,35.09,35.13,35.08,35.09,22104.0,35.09,35.13,35.08,35.09,22104.0
2021-08-23 12:40:00,35.1,35.1,35.05,35.05,8800.0,35.1,35.1,35.05,35.05,8800.0
2021-08-23 12:50:00,35.04,35.04,35.0,35.03,26352.0,35.04,35.04,35.0,35.03,26352.0
2021-08-23 13:00:00,35.03,35.05,35.01,35.02,16600.0,35.03,35.05,35.01,35.02,16600.0
2021-08-23 13:10:00,35.02,35.02,34.99,34.99,21328.0,35.02,35.02,34.99,34.99,21328.0
2021-08-23 13:20:00,34.99,35.0,34.96,34.98,28028.0,34.99,35.0,34.96,34.98,28028.0
2021-08-23 13:30:00,34.98,35.01,34.96,34.97,24100.0,34.98,35.01,34.96,34.97,24100.0
2021-08-23 13:40:00,34.98,35.01,34.98,35.0,16808.0,34.98,35.01,34.98,35.0,16808.0
2021-08-23 13:50:00,35.0,35.02,34.99,35.02,30984.0,35.0,35.02,34.99,35.02,30984.0
2021-08-23 14:00:00,35.02,35.04,35.02,35.02,32068.0,35.02,35.04,35.02,35.02,32068.0
2021-08-23 14:10:00,35.02,35.05,35.01,35.02,14040.0,35.02,35.05,35.01,35.02,14040.0
2021-08-23 14:20:00,35.02,35.03,35.0,35.01,8872.0,35.02,35.03,35.0,35.01,8872.0
2021-08-23 14:30:00,35.01,35.02,35.01,35.01,17904.0,35.01,35.02,35.01,35.01,17904.0
2021-08-23 14:40:00,35.01,35.02,35.0,35.01,13100.0,35.01,35.02,35.0,35.01,13100.0
2021-08-23 14:50:00,35.02,35.04,35.01,35.02,21616.0,35.02,35.04,35.01,35.02,21616.0
2021-08-23 15:00:00,35.02,35.02,34.98,34.99,48428.0,35.02,35.02,34.98,34.99,48428.0
2021-08-23 15:10:00,35.0,35.03,35.0,35.01,41588.0,35.0,35.03,35.0,35.01,41588.0
2021-08-23 15:20:00,35.0,35.03,34.99,35.03,28424.0,35.0,35.03,34.99,35.03,28424.0
2021-08-23 15:30:00,35.03,35.03,34.99,34.99,51308.0,35.03,35.03,34.99,34.99,51308.0
2021-08-23 15:40:00,34.99,35.0,34.97,34.98,66136.0,34.99,35.0,34.97,34.98,66136.0
2021-08-23 15:50:00,34.97,34.98,34.88,34.91,172852.0,34.97,34.98,34.88,34.91,172852.0
2021-08-24 09:30:00,34.95,35.0,34.89,34.93,53208.0,34.95,35.0,34.89,34.93,53208.0
2021-08-24 09:40:00,34.93,34.97,34.88,34.9,47084.0,34.93,34.97,34.88,34.9,47084.0
2021-08-24 09:50:00,34.9,34.98,34.86,34.98,28348.0,34.9,34.98,34.86,34.98,28348.0
2021-08-24 10:00:00,34.98,35.02,34.96,34.98,33964.0,34.98,35.02,34.96,34.98,33964.0
2021-08-24 10:10:00,34.98,35.12,34.97,35.12,206636.0,34.98,35.12,34.97,35.12,206636.0
2021-08-24 10:20:00,35.12,35.14,35.05,35.08,34332.0,35.12,35.14,35.05,35.08,34332.0
2021-08-24 10:30:00,35.08,35.24,35.08,35.23,69468.0,35.08,35.24,35.08,35.23,69468.0
2021-08-24 10:40:00,35.23,35.33,35.17,35.19,43508.0,35.23,35.33,35.17,35.19,43508.0
2021-08-24 10:50:00,35.2,35.26,35.19,35.25,87076.0,35.2,35.26,35.19,35.25,87076.0
2021-08-24 11:00:00,35.25,35.35,35.21,35.35,58644.0,35.25,35.35,35.21,35.35,58644.0
2021-08-24 11:10:00,35.34,35.34,35.25,35.26,16064.0,35.34,35.34,35.25,35.26,16064.0
2021-08-24 11:20:00,35.26,35.27,35.21,35.23,14444.0,35.26,35.27,35.21,35.23,14444.0
2021-08-24 11:30:00,35.24,35.29,35.22,35.27,9996.0,35.24,35.29,35.22,35.27,9996.0
2021-08-24 11:40:00,35.27,35.28,35.24,35.27,91612.0,35.27,35.28,35.24,35.27,91612.0
2021-08-24 11:50:00,35.27,35.29,35.27,35.28,7916.0,35.27,35.29,35.27,35.28,7916.0
2021-08-24 12:00:00,35.27,35.3,35.26,35.29,6480.0,35.27,35.3,35.26,35.29,6480.0
2021-08-24 12:10:00,35.29,35.33,35.29,35.32,20780.0,35.29,35.33,35.29,35.32,20780.0
2021-08-24 12:20:00,35.31,35.33,35.3,35.32,10568.0,35.31,35.33,35.3,35.32,10568.0
2021-08-24 12:30:00,35.32,35.32,35.29,35.31,18580.0,35.32,35.32,35.29,35.31,18580.0
2021-08-24 12:40:00,35.3,35.37,35.3,35.35,44764.0,35.3,35.37,35.3,35.35,44764.0
2021-08-24 12:50:00,35.33,35.33,35.3,35.33,8800.0,35.33,35.33,35.3,35.33,8800.0
2021-08-24 13:00:00,35.33,35.36,35.33,35.34,5408.0,35.33,35.36,35.33,35.34,5408.0
2021-08-24 13:10:00,35.34,35.37,35.33,35.35,21508.0,35.34,35.37,35.33,35.35,21508.0
2021-08-24 13:20:00,35.35,35.39,35.35,35.38,20588.0,35.35,35.39,35.35,35.38,20588.0
2021-08-24 13:30:00,35.38,35.44,35.38,35.43,28336.0,35.38,35.44,35.38,35.43,28336.0
2021-08-24 13:40:00,35.44,35.45,35.4,35.44,19804.0,35.44,35.45,35.4,35.44,19804.0
2021-08-24 13:50:00,35.43,35.44,35.39,35.39,10916.0,35.43,35.44,35.39,35.39,10916.0
2021-08-24 14:00:00,35.4,35.42,35.35,35.36,19872.0,35.4,35.42,35.35,35.36,19872.0
2021-08-24 14:10:00,35.36,35.4,35.35,35.4,24204.0,35.36,35.4,35.35,35.4,24204.0
2021-08-24 14:20:00,35.4,35.4,35.37,35.38,32928.0,35.4,35.4,35.37,35.38,32928.0
2021-08-24 14:30:00,35.39,35.44,35.39,35.43,23092.0,35.39,35.44,35.39,35.43,23092.0
2021-08-24 14:40:00,35.42,35.46,35.42,35.45,50272.0,35.42,35.46,35.42,35.45,50272.0
2021-08-24 14:50:00,35.45,35.45,35.43,35.44,31124.0,35.45,35.45,35.43,35.44,31124.0
2021-08-24 15:00:00,35.44,35.44,35.38,35.4,33508.0,35.44,35.44,35.38,35.4,33508.0
2021-08-24 15:10:00,35.41,35.42,35.38,35.38,43424.0,35.41,35.42,35.38,35.38,43424.0
2021-08-24 15:20:00,35.38,35.38,35.35,35.37,34136.0,35.38,35.38,35.35,35.37,34136.0
2021-08-24 15:30:00,35.37,35.38,35.35,35.35,53988.0,35.37,35.38,35.35,35.35,53988.0
2021-08-24 15:40:00,35.35,35.36,35.32,35.36,88364.0,35.35,35.36,35.32,35.36,88364.0
2021-08-24 15:50:00,35.35,35.35,35.32,35.35,256548.0,35.35,35.35,35.32,35.35,256548.0
2021-08-25 09:30:00,35.27,35.53,35.19,35.52,257840.0,35.27,35.53,35.19,35.52,257840.0
2021-08-25 09:40:00,35.5,35.54,35.44,35.54,62636.0,35.5,35.54,35.44,35.54,62636.0
2021-08-25 09:50:00,35.52,35.52,35.45,35.49,37784.0,35.52,35.52,35.45,35.49,37784.0
2021-08-25 10:00:00,35.5,35.5,35.45,35.48,44188.0,35.5,35.5,35.45,35.48,44188.0
2021-08-25 10:10:00,35.49,35.53,35.46,35.46,34028.0,35.49,35.53,35.46,35.46,34028.0
2021-08-25 10:20:00,35.46,35.5,35.46,35.5,34332.0,35.46,35.5,35.46,35.5,34332.0
2021-08-25 10:30:00,35.49,35.61,35.48,35.59,70740.0,35.49,35.61,35.48,35.59,70740.0
2021-08-25 10:40:00,35.58,35.69,35.48,35.59,325404.0,35.58,35.69,35.48,35.59,325404.0
2021-08-25 10:50:00,35.59,35.68,35.58,35.66,57272.0,35.59,35.68,35.58,35.66,57272.0
2021-08-25 11:00:00,35.67,35.75,35.65,35.75,132736.0,35.67,35.75,35.65,35.75,132736.0
2021-08-25 11:10:00,35.73,35.74,35.68,35.72,62636.0,35.73,35.74,35.68,35.72,62636.0
2021-08-25 11:20:00,35.72,35.77,35.71,35.75,68844.0,35.72,35.77,35.71,35.75,68844.0
2021-08-25 11:30:00,35.74,35.8,35.74,35.78,52296.0,35.74,35.8,35.74,35.78,52296.0
2021-08-25 11:40:00,35.77,35.84,35.77,35.83,25252.0,35.77,35.84,35.77,35.83,25252.0
2021-08-25 11:50:00,35.82,35.86,35.81,35.84,53368.0,35.82,35.86,35.81,35.84,53368.0
2021-08-25 12:00:00,35.8,35.87,35.79,35.85,48172.0,35.8,35.87,35.79,35.85,48172.0
2021-08-25 12:10:00,35.86,35.91,35.86,35.89,57592.0,35.86,35.91,35.86,35.89,57592.0
2021-08-25 12:20:00,35.89,35.91,35.88,35.91,21160.0,35.89,35.91,35.88,35.91,21160.0
2021-08-25 12:30:00,35.9,35.91,35.88,35.89,43844.0,35.9,35.91,35.88,35.89,43844.0
2021-08-25 12:40:00,35.89,35.92,35.88,35.89,32940.0,35.89,35.92,35.88,35.89,32940.0
2021-08-25 12:50:00,35.9,35.96,35.88,35.94,41888.0,35.9,35.96,35.88,35.94,41888.0
2021-08-25 13:00:00,35.94,35.99,35.93,35.96,79524.0,35.94,35.99,35.93,35.96,79524.0
2021-08-25 13:10:00,35.96,36.0,35.96,35.98,37744.0,35.96,36.0,35.96,35.98,37744.0
2021-08-25 13:20:00,35.98,35.99,35.95,35.96,28112.0,35.98,35.99,35.95,35.96,28112.0
2021-08-25 13:30:00,35.95,35.98,35.95,35.96,32056.0,35.95,35.98,35.95,35.96,32056.0
2021-08-25 13:40:00,35.97,35.99,35.94,35.97,78240.0,35.97,35.99,35.94,35.97,78240.0
2021-08-25 13:50:00,35.97,35.97,35.93,35.96,59300.0,35.97,35.97,35.93,35.96,59300.0
2021-08-25 14:00:00,35.96,35.99,35.95,35.96,48608.0,35.96,35.99,35.95,35.96,48608.0
2021-08-25 14:10:00,35.96,35.99,35.96,35.98,27784.0,35.96,35.99,35.96,35.98,27784.0
2021-08-25 14:20:00,35.97,36.02,35.96,36.01,49428.0,35.97,36.02,35.96,36.01,49428.0
2021-08-25 14:30:00,36.01,36.02,35.99,36.01,30264.0,36.01,36.02,35.99,36.01,30264.0
2021-08-25 14:40:00,36.01,36.02,35.99,36.01,17524.0,36.01,36.02,35.99,36.01,17524.0
2021-08-25 14:50:00,36.0,36.02,36.0,36.01,24064.0,36.0,36.02,36.0,36.01,24064.0
2021-08-25 15:00:00,36.0,36.03,36.0,36.02,50476.0,36.0,36.03,36.0,36.02,50476.0
2021-08-25 15:10:00,36.04,36.04,35.99,36.01,108912.0,36.04,36.04,35.99,36.01,108912.0
2021-08-25 15:20:00,36.01,36.05,36.01,36.03,103808.0,36.01,36.05,36.01,36.03,103808.0
2021-08-25 15:30:00,36.04,36.06,36.01,36.03,180700.0,36.04,36.06,36.01,36.03,180700.0
2021-08-25 15:40:00,36.03,36.08,36.03,36.06,130212.0,36.03,36.08,36.03,36.06,130212.0
2021-08-25 15:50:00,36.06,36.07,35.98,35.98,540088.0,36.06,36.07,35.98,35.98,540088.0
2021-08-26 09:30:00,36.0,36.1,35.92,35.99,81108.0,36.0,36.1,35.92,35.99,81108.0
2021-08-26 09:40:00,35.97,36.1,35.78,35.78,43544.0,35.97,36.1,35.78,35.78,43544.0
2021-08-26 09:50:00,35.77,35.92,35.71,35.81,71620.0,35.77,35.92,35.71,35.81,71620.0
2021-08-26 10:00:00,35.81,35.81,35.72,35.72,21268.0,35.81,35.81,35.72,35.72,21268.0
2021-08-26 10:10:00,35.69,35.85,35.68,35.85,41620.0,35.69,35.85,35.68,35.85,41620.0
2021-08-26 10:20:00,35.84,35.85,35.7,35.78,74884.0,35.84,35.85,35.7,35.78,74884.0
2021-08-26 10:30:00,35.77,35.84,35.76,35.82,58352.0,35.77,35.84,35.76,35.82,58352.0
2021-08-26 10:40:00,35.81,35.86,35.79,35.82,55968.0,35.81,35.86,35.79,35.82,55968.0
2021-08-26 10:50:00,35.8,35.85,35.79,35.82,58416.0,35.8,35.85,35.79,35.82,58416.0
2021-08-26 11:00:00,35.81,35.82,35.75,35.8,46632.0,35.81,35.82,35.75,35.8,46632.0
2021-08-26 11:10:00,35.8,35.85,35.76,35.8,88156.0,35.8,35.85,35.76,35.8,88156.0
2021-08-26 11:20:00,35.8,35.83,35.77,35.78,20928.0,35.8,35.83,35.77,35.78,20928.0
2021-08-26 11:30:00,35.77,35.78,35.74,35.76,21244.0,35.77,35.78,35.74,35.76,21244.0
2021-08-26 11:40:00,35.76,35.79,35.75,35.78,40812.0,35.76,35.79,35.75,35.78,40812.0
2021-08-26 11:50:00,35.78,35.78,35.75,35.77,18480.0,35.78,35.78,35.75,35.77,18480.0
2021-08-26 12:00:00,35.77,35.84,35.77,35.83,27068.0,35.77,35.84,35.77,35.83,27068.0
2021-08-26 12:10:00,35.84,35.87,35.82,35.86,11148.0,35.84,35.87,35.82,35.86,11148.0
2021-08-26 12:20:00,35.85,35.87,35.83,35.83,19924.0,35.85,35.87,35.83,35.83,19924.0
2021-08-26 12:30:00,35.82,35.87,35.81,35.86,18796.0,35.82,35.87,35.81,35.86,18796.0
2021-08-26 12:40:00,35.85,35.87,35.85,35.85,9384.0,35.85,35.87,35.85,35.85,9384.0
2021-08-26 12:50:00,35.85,35.87,35.84,35.87,9800.0,35.85,35.87,35.84,35.87,9800.0
2021-08-26 13:00:00,35.88,35.88,35.86,35.87,10328.0,35.88,35.88,35.86,35.87,10328.0
2021-08-26 13:10:00,35.87,35.88,35.85,35.87,8884.0,35.87,35.88,35.85,35.87,8884.0
2021-08-26 13:20:00,35.85,35.86,35.83,35.83,8428.0,35.85,35.86,35.83,35.83,8428.0
2021-08-26 13:30:00,35.82,35.85,35.82,35.84,17664.0,35.82,35.85,35.82,35.84,17664.0
2021-08-26 13:40:00,35.84,35.84,35.81,35.81,12576.0,35.84,35.84,35.81,35.81,12576.0
2021-08-26 13:50:00,35.82,35.82,35.8,35.81,25992.0,35.82,35.82,35.8,35.81,25992.0
2021-08-26 14:00:00,35.81,35.81,35.75,35.76,44376.0,35.81,35.81,35.75,35.76,44376.0
2021-08-26 14:10:00,35.75,35.76,35.73,35.75,22816.0,35.75,35.76,35.73,35.75,22816.0
2021-08-26 14:20:00,35.76,35.78,35.75,35.75,24988.0,35.76,35.78,35.75,35.75,24988.0
2021-08-26 14:30:00,35.75,35.77,35.75,35.75,23904.0,35.75,35.77,35.75,35.75,23904.0
2021-08-26 14:40:00,35.76,35.76,35.69,35.69,20324.0,35.76,35.76,35.69,35.69,20324.0
2021-08-26 14:50:00,35.7,35.71,35.69,35.7,18060.0,35.7,35.71,35.69,35.7,18060.0
2021-08-26 15:00:00,35.69,35.72,35.68,35.68,55024.0,35.69,35.72,35.68,35.68,55024.0
2021-08-26 15:10:00,35.73,35.75,35.7,35.74,55896.0,35.73,35.75,35.7,35.74,55896.0
2021-08-26 15:20:00,35.74,35.78,35.74,35.77,75600.0,35.74,35.78,35.74,35.77,75600.0
2021-08-26 15:30:00,35.77,35.83,35.77,35.8,107592.0,35.77,35.83,35.77,35.8,107592.0
2021-08-26 15:40:00,35.81,35.81,35.74,35.77,115752.0,35.81,35.81,35.74,35.77,115752.0
2021-08-26 15:50:00,35.77,35.81,35.73,35.74,233352.0,35.77,35.81,35.73,35.74,233352.0
2021-08-27 09:30:00,35.84,35.84,35.7,35.82,27064.0,35.84,35.84,35.7,35.82,27064.0
2021-08-27 09:40:00,35.76,35.9,35.73,35.9,23676.0,35.76,35.9,35.73,35.9,23676.0
2021-08-27 09:50:00,35.85,35.87,35.82,35.86,17880.0,35.85,35.87,35.82,35.86,17880.0
2021-08-27 10:00:00,35.84,35.99,35.82,35.98,21660.0,35.84,35.99,35.82,35.98,21660.0
2021-08-27 10:10:00,36.02,36.15,36.02,36.11,39296.0,36.02,36.15,36.02,36.11,39296.0
2021-08-27 10:20:00,36.12,36.16,36.02,36.07,36844.0,36.12,36.16,36.02,36.07,36844.0
2021-08-27 10:30:00,36.01,36.05,35.96,35.96,6400.0,36.01,36.05,35.96,35.96,6400.0
2021-08-27 10:40:00,35.94,36.04,35.92,36.04,20052.0,35.94,36.04,35.92,36.04,20052.0
2021-08-27 10:50:00,36.05,36.15,36.05,36.12,51700.0,36.05,36.15,36.05,36.12,51700.0
2021-08-27 11:00:00,36.12,36.24,36.12,36.23,63480.0,36.12,36.24,36.12,36.23,63480.0
2021-08-27 11:10:00,36.19,36.21,36.15,36.2,51040.0,36.19,36.21,36.15,36.2,51040.0
2021-08-27 11:20:00,36.2,36.21,36.17,36.21,61748.0,36.2,36.21,36.17,36.21,61748.0
2021-08-27 11:30:00,36.21,36.23,36.13,36.2,54200.0,36.21,36.23,36.13,36.2,54200.0
2021-08-27 11:40:00,36.2,36.25,36.17,36.25,35900.0,36.2,36.25,36.17,36.25,35900.0
2021-08-27 11:50:00,36.26,36.28,36.19,36.2,18816.0,36.26,36.28,36.19,36.2,18816.0
2021-08-27 12:00:00,36.2,36.2,36.14,36.19,25964.0,36.2,36.2,36.14,36.19,25964.0
2021-08-27 12:10:00,36.19,36.19,36.16,36.18,15984.0,36.19,36.19,36.16,36.18,15984.0
2021-08-27 12:20:00,36.18,36.19,36.16,36.19,10868.0,36.18,36.19,36.16,36.19,10868.0
2021-08-27 12:30:00,36.2,36.21,36.18,36.19,5600.0,36.2,36.21,36.18,36.19,5600.0
2021-08-27 12:40:00,36.18,36.18,36.15,36.15,14464.0,36.18,36.18,36.15,36.15,14464.0
2021-08-27 12:50:00,36.15,36.15,36.12,36.13,42800.0,36.15,36.15,36.12,36.13,42800.0
2021-08-27 13:00:00,36.13,36.16,36.13,36.15,15616.0,36.13,36.16,36.13,36.15,15616.0
2021-08-27 13:10:00,36.15,36.17,36.14,36.17,11784.0,36.15,36.17,36.14,36.17,11784.0
2021-08-27 13:20:00,36.17,36.2,36.17,36.18,13028.0,36.17,36.2,36.17,36.18,13028.0
2021-08-27 13:30:00,36.18,36.18,36.17,36.17,6744.0,36.18,36.18,36.17,36.17,6744.0
2021-08-27 13:40:00,36.17,36.18,36.15,36.17,17720.0,36.17,36.18,36.15,36.17,17720.0
2021-08-27 13:50:00,36.18,36.18,36.16,36.18,9776.0,36.18,36.18,36.16,36.18,9776.0
2021-08-27 14:00:00,36.17,36.22,36.17,36.21,19712.0,36.17,36.22,36.17,36.21,19712.0
2021-08-27 14:10:00,36.21,36.22,36.19,36.2,15308.0,36.21,36.22,36.19,36.2,15308.0
2021-08-27 14:20:00,36.21,36.23,36.19,36.22,28048.0,36.21,36.23,36.19,36.22,28048.0
2021-08-27 14:30:00,36.22,36.23,36.19,36.2,20320.0,36.22,36.23,36.19,36.2,20320.0
2021-08-27 14:40:00,36.2,36.22,36.2,36.22,12232.0,36.2,36.22,36.2,36.22,12232.0
2021-08-27 14:50:00,36.21,36.22,36.19,36.22,10424.0,36.21,36.22,36.19,36.22,10424.0
2021-08-27 15:00:00,36.22,36.23,36.19,36.19,34984.0,36.22,36.23,36.19,36.19,34984.0
2021-08-27 15:10:00,36.2,36.22,36.19,36.2,37252.0,36.2,36.22,36.19,36.2,37252.0
2021-08-27 15:20:00,36.19,36.21,36.18,36.19,52340.0,36.19,36.21,36.18,36.19,52340.0
2021-08-27 15:30:00,36.2,36.2,36.14,36.15,146444.0,36.2,36.2,36.14,36.15,146444.0
2021-08-27 15:40:00,36.16,36.22,36.16,36.18,53764.0,36.16,36.22,36.16,36.18,53764.0
2021-08-27 15:50:00,36.19,36.19,36.1,36.12,115736.0,36.19,36.19,36.1,36.12,115736.0
2021-08-30 09:30:00,36.1,36.14,36.04,36.08,31832.0,36.1,36.14,36.04,36.08,31832.0
2021-08-30 09:40:00,36.09,36.1,35.92,36.01,30888.0,36.09,36.1,35.92,36.01,30888.0
2021-08-30 09:50:00,35.99,36.12,35.98,36.08,163164.0,35.99,36.12,35.98,36.08,163164.0
2021-08-30 10:00:00,36.07,36.21,36.03,36.21,48116.0,36.07,36.21,36.03,36.21,48116.0
2021-08-30 10:10:00,36.22,36.28,36.21,36.21,35632.0,36.22,36.28,36.21,36.21,35632.0
2021-08-30 10:20:00,36.2,36.31,36.2,36.31,21428.0,36.2,36.31,36.2,36.31,21428.0
2021-08-30 10:30:00,36.32,36.49,36.32,36.4,154824.0,36.32,36.49,36.32,36.4,154824.0
2021-08-30 10:40:00,36.43,36.58,36.43,36.48,63592.0,36.43,36.58,36.43,36.48,63592.0
2021-08-30 10:50:00,36.48,36.55,36.47,36.52,48976.0,36.48,36.55,36.47,36.52,48976.0
2021-08-30 11:00:00,36.53,36.57,36.49,36.52,31504.0,36.53,36.57,36.49,36.52,31504.0
2021-08-30 11:10:00,36.52,36.52,36.44,36.47,28876.0,36.52,36.52,36.44,36.47,28876.0
2021-08-30 11:20:00,36.47,36.48,36.4,36.41,93824.0,36.47,36.48,36.4,36.41,93824.0
2021-08-30 11:30:00,36.42,36.52,36.42,36.45,76408.0,36.42,36.52,36.42,36.45,76408.0
2021-08-30 11:40:00,36.46,36.46,36.44,36.46,16868.0,36.46,36.46,36.44,36.46,16868.0
2021-08-30 11:50:00,36.44,36.45,36.4,36.43,21860.0,36.44,36.45,36.4,36.43,21860.0
2021-08-30 12:00:00,36.43,36.44,36.37,36.4,17028.0,36.43,36.44,36.37,36.4,17028.0
2021-08-30 12:10:00,36.39,36.4,36.36,36.39,11308.0,36.39,36.4,36.36,36.39,11308.0
2021-08-30 12:20:00,36.38,36.54,36.38,36.54,102628.0,36.38,36.54,36.38,36.54,102628.0
2021-08-30 12:30:00,36.54,36.61,36.53,36.59,80096.0,36.54,36.61,36.53,36.59,80096.0
2021-08-30 12:40:00,36.6,36.61,36.52,36.52,19868.0,36.6,36.61,36.52,36.52,19868.0
2021-08-30 12:50:00,36.51,36.52,36.48,36.49,19788.0,36.51,36.52,36.48,36.49,19788.0
2021-08-30 13:00:00,36.49,36.51,36.49,36.5,9348.0,36.49,36.51,36.49,36.5,9348.0
2021-08-30 13:10:00,36.49,36.53,36.49,36.5,21080.0,36.49,36.53,36.49,36.5,21080.0
2021-08-30 13:20:00,36.49,36.49,36.46,36.47,16544.0,36.49,36.49,36.46,36.47,16544.0
2021-08-30 13:30:00,36.47,36.48,36.45,36.46,35216.0,36.47,36.48,36.45,36.46,35216.0
2021-08-30 13:40:00,36.46,36.51,36.45,36.5,17620.0,36.46,36.51,36.45,36.5,17620.0
2021-08-30 13:50:00,36.5,36.52,36.49,36.52,20012.0,36.5,36.52,36.49,36.52,20012.0
2021-08-30 14:00:00,36.52,36.52,36.47,36.47,26564.0,36.52,36.52,36.47,36.47,26564.0
2021-08-30 14:10:00,36.47,36.49,36.46,36.46,19544.0,36.47,36.49,36.46,36.46,19544.0
2021-08-30 14:20:00,36.46,36.46,36.42,36.42,35440.0,36.46,36.46,36.42,36.42,35440.0
2021-08-30 14:30:00,36.42,36.43,36.39,36.41,61308.0,36.42,36.43,36.39,36.41,61308.0
2021-08-30 14:40:00,36.4,36.4,36.36,36.36,43156.0,36.4,36.4,36.36,36.36,43156.0
2021-08-30 14:50:00,36.36,36.4,36.36,36.37,49744.0,36.36,36.4,36.36,36.37,49744.0
2021-08-30 15:00:00,36.37,36.37,36.33,36.34,32804.0,36.37,36.37,36.33,36.34,32804.0
2021-08-30 15:10:00,36.34,36.34,36.3,36.32,64444.0,36.34,36.34,36.3,36.32,64444.0
2021-08-30 15:20:00,36.33,36.33,36.27,36.27,60208.0,36.33,36.33,36.27,36.27,60208.0
2021-08-30 15:30:00,36.26,36.27,36.2,36.23,104288.0,36.26,36.27,36.2,36.23,104288.0
2021-08-30 15:40:00,36.22,36.22,36.17,36.2,82636.0,36.22,36.22,36.17,36.2,82636.0
2021-08-30 15:50:00,36.2,36.21,36.1,36.13,530480.0,36.2,36.21,36.1,36.13,530480.0
2021-08-31 09:30:00,36.27,36.34,36.16,36.31,93976.0,36.27,36.34,36.16,36.31,93976.0
2021-08-31 09:40:00,36.33,36.33,36.12,36.13,34608.0,36.33,36.33,36.12,36.13,34608.0
2021-08-31 09:50:00,36.15,36.31,36.12,36.23,38240.0,36.15,36.31,36.12,36.23,38240.0
2021-08-31 10:00:00,36.27,36.32,36.24,36.25,71764.0,36.27,36.32,36.24,36.25,71764.0
2021-08-31 10:10:00,36.24,36.26,36.11,36.16,31516.0,36.24,36.26,36.11,36.16,31516.0
2021-08-31 10:20:00,36.16,36.21,36.08,36.21,23184.0,36.16,36.21,36.08,36.21,23184.0
2021-08-31 10:30:00,36.22,36.24,36.19,36.24,31384.0,36.22,36.24,36.19,36.24,31384.0
2021-08-31 10:40:00,36.24,36.29,36.23,36.29,47452.0,36.24,36.29,36.23,36.29,47452.0
2021-08-31 10:50:00,36.29,36.29,36.19,36.2,17600.0,36.29,36.29,36.19,36.2,17600.0
2021-08-31 11:00:00,36.22,36.25,36.18,36.25,25892.0,36.22,36.25,36.18,36.25,25892.0
2021-08-31 11:10:00,36.25,36.27,36.21,36.23,18972.0,36.25,36.27,36.21,36.23,18972.0
2021-08-31 11:20:00,36.22,36.24,36.2,36.23,22360.0,36.22,36.24,36.2,36.23,22360.0
2021-08-31 11:30:00,36.22,36.33,36.22,36.29,104672.0,36.22,36.33,36.22,36.29,104672.0
2021-08-31 11:40:00,36.3,36.3,36.22,36.25,18900.0,36.3,36.3,36.22,36.25,18900.0
2021-08-31 11:50:00,36.25,36.26,36.22,36.23,39656.0,36.25,36.26,36.22,36.23,39656.0
2021-08-31 12:00:00,36.23,36.24,36.15,36.15,26120.0,36.23,36.24,36.15,36.15,26120.0
2021-08-31 12:10:00,36.13,36.17,36.11,36.17,33312.0,36.13,36.17,36.11,36.17,33312.0
2021-08-31 12:20:00,36.17,36.18,36.14,36.17,21572.0,36.17,36.18,36.14,36.17,21572.0
2021-08-31 12:30:00,36.16,36.18,36.14,36.17,26552.0,36.16,36.18,36.14,36.17,26552.0
2021-08-31 12:40:00,36.17,36.19,36.14,36.15,20724.0,36.17,36.19,36.14,36.15,20724.0
2021-08-31 12:50:00,36.15,36.17,36.13,36.16,19632.0,36.15,36.17,36.13,36.16,19632.0
2021-08-31 13:00:00,36.16,36.17,36.11,36.11,18276.0,36.16,36.17,36.11,36.11,18276.0
2021-08-31 13:10:00,36.12,36.12,36.06,36.07,23568.0,36.12,36.12,36.06,36.07,23568.0
2021-08-31 13:20:00,36.08,36.08,36.01,36.02,28652.0,36.08,36.08,36.01,36.02,28652.0
2021-08-31 13:30:00,36.02,36.04,35.99,36.02,30428.0,36.02,36.04,35.99,36.02,30428.0
2021-08-31 13:40:00,36.04,36.04,36.01,36.04,27984.0,36.04,36.04,36.01,36.04,27984.0
2021-08-31 13:50:00,36.04,36.07,36.04,36.07,22200.0,36.04,36.07,36.04,36.07,22200.0
2021-08-31 14:00:00,36.08,36.1,36.03,36.03,46976.0,36.08,36.1,36.03,36.03,46976.0
2021-08-31 14:10:00,36.02,36.09,36.01,36.06,60364.0,36.02,36.09,36.01,36.06,60364.0
2021-08-31 14:20:00,36.06,36.07,35.99,35.99,54928.0,36.06,36.07,35.99,35.99,54928.0
2021-08-31 14:30:00,35.99,35.99,35.94,35.94,39088.0,35.99,35.99,35.94,35.94,39088.0
2021-08-31 14:40:00,35.94,35.94,35.86,35.87,44968.0,35.94,35.94,35.86,35.87,44968.0
2021-08-31 14:50:00,35.88,35.92,35.86,35.91,50200.0,35.88,35.92,35.86,35.91,50200.0
2021-08-31 15:00:00,35.9,35.9,35.84,35.86,28548.0,35.9,35.9,35.84,35.86,28548.0
2021-08-31 15:10:00,35.86,35.92,35.86,35.89,42096.0,35.86,35.92,35.86,35.89,42096.0
2021-08-31 15:20:00,35.88,35.91,35.86,35.88,66740.0,35.88,35.91,35.86,35.88,66740.0
2021-08-31 15:30:00,35.88,35.97,35.87,35.97,86256.0,35.88,35.97,35.87,35.97,86256.0
2021-08-31 15:40:00,35.97,36.04,35.97,36.04,121868.0,35.97,36.04,35.97,36.04,121868.0
2021-08-31 15:50:00,36.04,36.15,36.03,36.09,526956.0,36.04,36.15,36.03,36.09,526956.0
2021-09-01 09:30:00,36.15,36.19,35.85,35.85,144324.0,36.15,36.19,35.85,35.85,144324.0
2021-09-01 09:40:00,35.85,35.95,35.78,35.86,74804.0,35.85,35.95,35.78,35.86,74804.0
2021-09-01 09:50:00,35.84,35.86,35.76,35.84,53680.0,35.84,35.86,35.76,35.84,53680.0
2021-09-01 10:00:00,35.84,35.97,35.82,35.96,45284.0,35.84,35.97,35.82,35.96,45284.0
2021-09-01 10:10:00,35.97,35.99,35.89,35.91,25580.0,35.97,35.99,35.89,35.91,25580.0
2021-09-01 10:20:00,35.91,35.92,35.84,35.89,38000.0,35.91,35.92,35.84,35.89,38000.0
2021-09-01 10:30:00,35.88,35.9,35.8,35.87,42856.0,35.88,35.9,35.8,35.87,42856.0
2021-09-01 10:40:00,35.88,36.05,35.87,35.99,67848.0,35.88,36.05,35.87,35.99,67848.0
2021-09-01 10:50:00,35.98,35.99,35.91,35.93,51604.0,35.98,35.99,35.91,35.93,51604.0
2021-09-01 11:00:00,35.95,35.99,35.9,35.94,72872.0,35.95,35.99,35.9,35.94,72872.0
2021-09-01 11:10:00,35.93,35.96,35.87,35.87,23132.0,35.93,35.96,35.87,35.87,23132.0
2021-09-01 11:20:00,35.89,35.94,35.86,35.94,22612.0,35.89,35.94,35.86,35.94,22612.0
2021-09-01 11:30:00,35.95,36.03,35.95,36.03,21048.0,35.95,36.03,35.95,36.03,21048.0
2021-09-01 11:40:00,36.04,36.05,36.02,36.03,21480.0,36.04,36.05,36.02,36.03,21480.0
2021-09-01 11:50:00,36.04,36.07,36.03,36.05,18444.0,36.04,36.07,36.03,36.05,18444.0
2021-09-01 12:00:00,36.05,36.09,36.05,36.08,14388.0,36.05,36.09,36.05,36.08,14388.0
2021-09-01 12:10:00,36.08,36.11,36.07,36.1,16320.0,36.08,36.11,36.07,36.1,16320.0
2021-09-01 12:20:00,36.1,36.11,36.07,36.07,16116.0,36.1,36.11,36.07,36.07,16116.0
2021-09-01 12:30:00,36.07,36.11,36.05,36.11,20124.0,36.07,36.11,36.05,36.11,20124.0
2021-09-01 12:40:00,36.12,36.14,36.1,36.12,10400.0,36.12,36.14,36.1,36.12,10400.0
2021-09-01 12:50:00,36.13,36.17,36.13,36.15,17068.0,36.13,36.17,36.13,36.15,17068.0
2021-09-01 13:00:00,36.15,36.17,36.14,36.17,13592.0,36.15,36.17,36.14,36.17,13592.0
2021-09-01 13:10:00,36.18,36.2,36.15,36.16,25320.0,36.18,36.2,36.15,36.16,25320.0
2021-09-01 13:20:00,36.16,36.17,36.14,36.16,16800.0,36.16,36.17,36.14,36.16,16800.0
2021-09-01 13:30:00,36.16,36.16,36.15,36.15,23520.0,36.16,36.16,36.15,36.15,23520.0
2021-09-01 13:40:00,36.15,36.19,36.14,36.16,40008.0,36.15,36.19,36.14,36.16,40008.0
2021-09-01 13:50:00,36.16,36.21,36.16,36.2,34228.0,36.16,36.21,36.16,36.2,34228.0
2021-09-01 14:00:00,36.2,36.22,36.18,36.21,24628.0,36.2,36.22,36.18,36.21,24628.0
2021-09-01 14:10:00,36.21,36.26,36.21,36.25,30524.0,36.21,36.26,36.21,36.25,30524.0
2021-09-01 14:20:00,36.24,36.29,36.24,36.28,26436.0,36.24,36.29,36.24,36.28,26436.0
2021-09-01 14:30:00,36.29,36.29,36.2,36.24,43312.0,36.29,36.29,36.2,36.24,43312.0
2021-09-01 14:40:00,36.25,36.26,36.2,36.2,19216.0,36.25,36.26,36.2,36.2,19216.0
2021-09-01 14:50:00,36.2,36.23,36.2,36.21,18128.0,36.2,36.23,36.2,36.21,18128.0
2021-09-01 15:00:00,36.21,36.21,36.17,36.19,20576.0,36.21,36.21,36.17,36.19,20576.0
2021-09-01 15:10:00,36.2,36.25,36.19,36.24,44632.0,36.2,36.25,36.19,36.24,44632.0
2021-09-01 15:20:00,36.24,36.25,36.21,36.23,32156.0,36.24,36.25,36.21,36.23,32156.0
2021-09-01 15:30:00,36.23,36.23,36.19,36.19,52720.0,36.23,36.23,36.19,36.19,52720.0
2021-09-01 15:40:00,36.19,36.24,36.17,36.22,80072.0,36.19,36.24,36.17,36.22,80072.0
2021-09-01 15:50:00,36.22,36.24,36.19,36.24,211916.0,36.22,36.24,36.19,36.24,211916.0
2021-09-02 09:30:00,36.35,36.46,36.26,36.28,50308.0,36.35,36.46,36.26,36.28,50308.0
2021-09-02 09:40:00,36.32,36.41,36.23,36.27,37140.0,36.32,36.41,36.23,36.27,37140.0
2021-09-02 09:50:00,36.24,36.28,36.16,36.23,40796.0,36.24,36.28,36.16,36.23,40796.0
2021-09-02 10:00:00,36.26,36.27,36.2,36.27,39344.0,36.26,36.27,36.2,36.27,39344.0
2021-09-02 10:10:00,36.26,36.39,36.26,36.33,135860.0,36.26,36.39,36.26,36.33,135860.0
2021-09-02 10:20:00,36.32,36.36,36.26,36.35,37936.0,36.32,36.36,36.26,36.35,37936.0
2021-09-02 10:30:00,36.35,36.35,36.24,36.27,54800.0,36.35,36.35,36.24,36.27,54800.0
2021-09-02 10:40:00,36.28,36.34,36.25,36.26,43332.0,36.28,36.34,36.25,36.26,43332.0
2021-09-02 10:50:00,36.27,36.29,36.23,36.25,41160.0,36.27,36.29,36.23,36.25,41160.0
2021-09-02 11:00:00,36.25,36.26,36.15,36.15,56712.0,36.25,36.26,36.15,36.15,56712.0
2021-09-02 11:10:00,36.15,36.17,36.12,36.12,51232.0,36.15,36.17,36.12,36.12,51232.0
2021-09-02 11:20:00,36.13,36.2,36.13,36.18,59528.0,36.13,36.2,36.13,36.18,59528.0
2021-09-02 11:30:00,36.18,36.24,36.17,36.21,32892.0,36.18,36.24,36.17,36.21,32892.0
2021-09-02 11:40:00,36.2,36.21,36.19,36.2,13040.0,36.2,36.21,36.19,36.2,13040.0
2021-09-02 11:50:00,36.21,36.22,36.16,36.17,18120.0,36.21,36.22,36.16,36.17,18120.0
2021-09-02 12:00:00,36.18,36.19,36.14,36.14,9208.0,36.18,36.19,36.14,36.14,9208.0
2021-09-02 12:10:00,36.14,36.16,36.13,36.13,16192.0,36.14,36.16,36.13,36.13,16192.0
2021-09-02 12:20:00,36.13,36.14,36.11,36.14,12140.0,36.13,36.14,36.11,36.14,12140.0
2021-09-02 12:30:00,36.13,36.14,36.11,36.12,17712.0,36.13,36.14,36.11,36.12,17712.0
2021-09-02 12:40:00,36.11,36.13,36.09,36.12,21772.0,36.11,36.13,36.09,36.12,21772.0
2021-09-02 12:50:00,36.11,36.13,36.11,36.13,15392.0,36.11,36.13,36.11,36.13,15392.0
2021-09-02 13:00:00,36.13,36.13,36.09,36.1,12248.0,36.13,36.13,36.09,36.1,12248.0
2021-09-02 13:10:00,36.1,36.1,36.07,36.07,32660.0,36.1,36.1,36.07,36.07,32660.0
2021-09-02 13:20:00,36.07,36.07,36.03,36.03,18828.0,36.07,36.07,36.03,36.03,18828.0
2021-09-02 13:30:00,36.01,36.03,36.01,36.02,22240.0,36.01,36.03,36.01,36.02,22240.0
2021-09-02 13:40:00,36.02,36.06,36.02,36.05,11700.0,36.02,36.06,36.02,36.05,11700.0
2021-09-02 13:50:00,36.05,36.06,36.03,36.06,33592.0,36.05,36.06,36.03,36.06,33592.0
2021-09-02 14:00:00,36.05,36.07,36.03,36.07,25212.0,36.05,36.07,36.03,36.07,25212.0
2021-09-02 14:10:00,36.07,36.1,36.05,36.09,30416.0,36.07,36.1,36.05,36.09,30416.0
2021-09-02 14:20:00,36.08,36.09,36.04,36.07,17104.0,36.08,36.09,36.04,36.07,17104.0
2021-09-02 14:30:00,36.07,36.09,36.04,36.05,17720.0,36.07,36.09,36.04,36.05,17720.0
2021-09-02 14:40:00,36.04,36.09,36.04,36.08,16056.0,36.04,36.09,36.04,36.08,16056.0
2021-09-02 14:50:00,36.08,36.11,36.07,36.08,28672.0,36.08,36.11,36.07,36.08,28672.0
2021-09-02 15:00:00,36.1,36.1,36.06,36.06,25104.0,36.1,36.1,36.06,36.06,25104.0
2021-09-02 15:10:00,36.06,36.13,36.06,36.11,27416.0,36.06,36.13,36.06,36.11,27416.0
2021-09-02 15:20:00,36.12,36.13,36.08,36.13,36668.0,36.12,36.13,36.08,36.13,36668.0
2021-09-02 15:30:00,36.13,36.21,36.13,36.2,55208.0,36.13,36.21,36.13,36.2,55208.0
2021-09-02 15:40:00,36.2,36.24,36.2,36.22,55952.0,36.2,36.24,36.2,36.22,55952.0
2021-09-02 15:50:00,36.22,36.28,36.22,36.27,177856.0,36.22,36.28,36.22,36.27,177856.0
2021-09-03 09:30:00,36.18,36.27,36.02,36.12,50788.0,36.18,36.27,36.02,36.12,50788.0
2021-09-03 09:40:00,36.12,36.24,36.12,36.17,33752.0,36.12,36.24,36.12,36.17,33752.0
2021-09-03 09:50:00,36.2,36.26,36.14,36.26,32108.0,36.2,36.26,36.14,36.26,32108.0
2021-09-03 10:00:00,36.3,36.33,36.24,36.29,31200.0,36.3,36.33,36.24,36.29,31200.0
2021-09-03 10:10:00,36.26,36.28,36.22,36.28,23044.0,36.26,36.28,36.22,36.28,23044.0
2021-09-03 10:20:00,36.26,36.26,36.17,36.19,13380.0,36.26,36.26,36.17,36.19,13380.0
2021-09-03 10:30:00,36.19,36.23,36.16,36.16,14400.0,36.19,36.23,36.16,36.16,14400.0
2021-09-03 10:40:00,36.15,36.15,36.1,36.14,28924.0,36.15,36.15,36.1,36.14,28924.0
2021-09-03 10:50:00,36.15,36.17,36.1,36.16,27620.0,36.15,36.17,36.1,36.16,27620.0
2021-09-03 11:00:00,36.17,36.24,36.15,36.23,48708.0,36.17,36.24,36.15,36.23,48708.0
2021-09-03 11:10:00,36.24,36.27,36.24,36.26,15220.0,36.24,36.27,36.24,36.26,15220.0
2021-09-03 11:20:00,36.26,36.31,36.26,36.29,15688.0,36.26,36.31,36.26,36.29,15688.0
2021-09-03 11:30:00,36.29,36.34,36.29,36.31,11168.0,36.29,36.34,36.29,36.31,11168.0
2021-09-03 11:40:00,36.3,36.34,36.3,36.32,8320.0,36.3,36.34,36.3,36.32,8320.0
2021-09-03 11:50:00,36.33,36.33,36.28,36.29,10324.0,36.33,36.33,36.28,36.29,10324.0
2021-09-03 12:00:00,36.3,36.33,36.28,36.33,11200.0,36.3,36.33,36.28,36.33,11200.0
2021-09-03 12:10:00,36.33,36.35,36.33,36.33,11136.0,36.33,36.35,36.33,36.33,11136.0
2021-09-03 12:20:00,36.33,36.4,36.3,36.4,49676.0,36.33,36.4,36.3,36.4,49676.0
2021-09-03 12:30:00,36.4,36.4,36.33,36.33,41608.0,36.4,36.4,36.33,36.33,41608.0
2021-09-03 12:40:00,36.32,36.36,36.32,36.35,11012.0,36.32,36.36,36.32,36.35,11012.0
2021-09-03 12:50:00,36.37,36.38,36.36,36.38,46912.0,36.37,36.38,36.36,36.38,46912.0
2021-09-03 13:00:00,36.38,36.4,36.37,36.38,50140.0,36.38,36.4,36.37,36.38,50140.0
2021-09-03 13:10:00,36.39,36.46,36.39,36.45,41528.0,36.39,36.46,36.39,36.45,41528.0
2021-09-03 13:20:00,36.46,36.46,36.43,36.44,25444.0,36.46,36.46,36.43,36.44,25444.0
2021-09-03 13:30:00,36.45,36.46,36.43,36.44,37816.0,36.45,36.46,36.43,36.44,37816.0
2021-09-03 13:40:00,36.44,36.45,36.42,36.45,25664.0,36.44,36.45,36.42,36.45,25664.0
2021-09-03 13:50:00,36.47,36.51,36.47,36.5,17008.0,36.47,36.51,36.47,36.5,17008.0
2021-09-03 14:00:00,36.51,36.52,36.5,36.5,9880.0,36.51,36.52,36.5,36.5,9880.0
2021-09-03 14:10:00,36.51,36.51,36.46,36.47,16448.0,36.51,36.51,36.46,36.47,16448.0
2021-09-03 14:20:00,36.46,36.49,36.45,36.48,17656.0,36.46,36.49,36.45,36.48,17656.0
2021-09-03 14:30:00,36.48,36.49,36.47,36.49,20260.0,36.48,36.49,36.47,36.49,20260.0
2021-09-03 14:40:00,36.49,36.49,36.47,36.48,17996.0,36.49,36.49,36.47,36.48,17996.0
2021-09-03 14:50:00,36.47,36.49,36.47,36.48,17308.0,36.47,36.49,36.47,36.48,17308.0
2021-09-03 15:00:00,36.47,36.49,36.44,36.45,29816.0,36.47,36.49,36.44,36.45,29816.0
2021-09-03 15:10:00,36.45,36.45,36.41,36.42,16176.0,36.45,36.45,36.41,36.42,16176.0
2021-09-03 15:20:00,36.42,36.43,36.39,36.39,25236.0,36.42,36.43,36.39,36.39,25236.0
2021-09-03 15:30:00,36.4,36.48,36.4,36.44,62420.0,36.4,36.48,36.4,36.44,62420.0
2021-09-03 15:40:00,36.44,36.44,36.4,36.41,42024.0,36.44,36.44,36.4,36.41,42024.0
2021-09-03 15:50:00,36.41,36.44,36.36,36.42,203196.0,36.41,36.44,36.36,36.42,203196.0
2021-09-07 09:30:00,36.31,36.4,36.19,36.31,76620.0,36.31,36.4,36.19,36.31,76620.0
2021-09-07 09:40:00,36.35,36.37,36.21,36.3,40808.0,36.35,36.37,36.21,36.3,40808.0
2021-09-07 09:50:00,36.29,36.47,36.24,36.47,27864.0,36.29,36.47,36.24,36.47,27864.0
2021-09-07 10:00:00,36.46,36.48,36.22,36.24,45284.0,36.46,36.48,36.22,36.24,45284.0
2021-09-07 10:10:00,36.21,36.22,36.1,36.12,73356.0,36.21,36.22,36.1,36.12,73356.0
2021-09-07 10:20:00,36.13,36.28,36.12,36.14,55828.0,36.13,36.28,36.12,36.14,55828.0
2021-09-07 10:30:00,36.12,36.21,36.09,36.14,45992.0,36.12,36.21,36.09,36.14,45992.0
2021-09-07 10:40:00,36.13,36.24,36.13,36.24,19636.0,36.13,36.24,36.13,36.24,19636.0
2021-09-07 10:50:00,36.24,36.32,36.21,36.3,32968.0,36.24,36.32,36.21,36.3,32968.0
2021-09-07 11:00:00,36.31,36.31,36.24,36.28,26832.0,36.31,36.31,36.24,36.28,26832.0
2021-09-07 11:10:00,36.3,36.33,36.24,36.33,25824.0,36.3,36.33,36.24,36.33,25824.0
2021-09-07 11:20:00,36.33,36.33,36.28,36.3,14036.0,36.33,36.33,36.28,36.3,14036.0
2021-09-07 11:30:00,36.29,36.34,36.29,36.32,62480.0,36.29,36.34,36.29,36.32,62480.0
2021-09-07 11:40:00,36.33,36.37,36.31,36.35,61288.0,36.33,36.37,36.31,36.35,61288.0
2021-09-07 11:50:00,36.35,36.38,36.18,36.2,181192.0,36.35,36.38,36.18,36.2,181192.0
2021-09-07 12:00:00,36.19,36.22,36.13,36.17,84048.0,36.19,36.22,36.13,36.17,84048.0
2021-09-07 12:10:00,36.16,36.16,36.11,36.14,34664.0,36.16,36.16,36.11,36.14,34664.0
2021-09-07 12:20:00,36.13,36.18,36.11,36.17,40268.0,36.13,36.18,36.11,36.17,40268.0
2021-09-07 12:30:00,36.18,36.18,36.13,36.14,45328.0,36.18,36.18,36.13,36.14,45328.0
2021-09-07 12:40:00,36.13,36.14,36.04,36.09,120436.0,36.13,36.14,36.04,36.09,120436.0
2021-09-07 12:50:00,36.09,36.12,36.08,36.11,28596.0,36.09,36.12,36.08,36.11,28596.0
2021-09-07 13:00:00,36.1,36.13,36.1,36.11,21140.0,36.1,36.13,36.1,36.11,21140.0
2021-09-07 13:10:00,36.1,36.12,35.92,35.95,83264.0,36.1,36.12,35.92,35.95,83264.0
2021-09-07 13:20:00,35.95,36.0,35.95,35.96,23996.0,35.95,36.0,35.95,35.96,23996.0
2021-09-07 13:30:00,35.97,36.02,35.95,35.97,50024.0,35.97,36.02,35.95,35.97,50024.0
2021-09-07 13:40:00,35.97,35.97,35.93,35.93,20032.0,35.97,35.97,35.93,35.93,20032.0
2021-09-07 13:50:00,35.93,35.96,35.92,35.93,23148.0,35.93,35.96,35.92,35.93,23148.0
2021-09-07 14:00:00,35.94,35.99,35.94,35.99,36332.0,35.94,35.99,35.94,35.99,36332.0
2021-09-07 14:10:00,36.0,36.0,35.94,35.95,20100.0,36.0,36.0,35.94,35.95,20100.0
2021-09-07 14:20:00,35.96,35.97,35.93,35.93,22752.0,35.96,35.97,35.93,35.93,22752.0
2021-09-07 14:30:00,35.93,35.96,35.92,35.94,33068.0,35.93,35.96,35.92,35.94,33068.0
2021-09-07 14:40:00,35.96,35.97,35.95,35.96,22756.0,35.96,35.97,35.95,35.96,22756.0
2021-09-07 14:50:00,35.96,35.99,35.95,35.97,42076.0,35.96,35.99,35.95,35.97,42076.0
2021-09-07 15:00:00,35.98,36.01,35.97,36.0,24892.0,35.98,36.01,35.97,36.0,24892.0
2021-09-07 15:10:00,36.01,36.04,36.0,36.0,24700.0,36.01,36.04,36.0,36.0,24700.0
2021-09-07 15:20:00,36.0,36.0,35.91,35.92,46220.0,36.0,36.0,35.91,35.92,46220.0
2021-09-07 15:30:00,35.92,35.93,35.85,35.85,61084.0,35.92,35.93,35.85,35.85,61084.0
2021-09-07 15:40:00,35.85,35.85,35.76,35.77,60276.0,35.85,35.85,35.76,35.77,60276.0
2021-09-07 15:50:00,35.78,35.82,35.74,35.76,254868.0,35.78,35.82,35.74,35.76,254868.0
2021-09-08 09:30:00,35.83,35.83,35.52,35.69,92784.0,35.83,35.83,35.52,35.69,92784.0
2021-09-08 09:40:00,35.69,35.75,35.59,35.69,64252.0,35.69,35.75,35.59,35.69,64252.0
2021-09-08 09:50:00,35.7,35.7,35.6,35.65,48844.0,35.7,35.7,35.6,35.65,48844.0
2021-09-08 10:00:00,35.65,35.82,35.65,35.81,46212.0,35.65,35.82,35.65,35.81,46212.0
2021-09-08 10:10:00,35.82,35.87,35.73,35.76,32116.0,35.82,35.87,35.73,35.76,32116.0
2021-09-08 10:20:00,35.76,35.81,35.71,35.74,25836.0,35.76,35.81,35.71,35.74,25836.0
2021-09-08 10:30:00,35.74,35.76,35.59,35.63,35588.0,35.74,35.76,35.59,35.63,35588.0
2021-09-08 10:40:00,35.64,35.64,35.55,35.62,43560.0,35.64,35.64,35.55,35.62,43560.0
2021-09-08 10:50:00,35.62,35.75,35.59,35.75,20160.0,35.62,35.75,35.59,35.75,20160.0
2021-09-08 11:00:00,35.73,35.8,35.73,35.74,32628.0,35.73,35.8,35.73,35.74,32628.0
2021-09-08 11:10:00,35.74,35.81,35.74,35.8,22268.0,35.74,35.81,35.74,35.8,22268.0
2021-09-08 11:20:00,35.82,35.92,35.82,35.87,29692.0,35.82,35.92,35.82,35.87,29692.0
2021-09-08 11:30:00,35.86,35.9,35.85,35.89,24588.0,35.86,35.9,35.85,35.89,24588.0
2021-09-08 11:40:00,35.88,35.89,35.83,35.84,26064.0,35.88,35.89,35.83,35.84,26064.0
2021-09-08 11:50:00,35.81,35.91,35.8,35.91,11696.0,35.81,35.91,35.8,35.91,11696.0
2021-09-08 12:00:00,35.88,36.01,35.88,36.01,17896.0,35.88,36.01,35.88,36.01,17896.0
2021-09-08 12:10:00,36.02,36.1,36.02,36.1,30804.0,36.02,36.1,36.02,36.1,30804.0
2021-09-08 12:20:00,36.1,36.12,36.08,36.11,34508.0,36.1,36.12,36.08,36.11,34508.0
2021-09-08 12:30:00,36.11,36.14,36.08,36.09,30324.0,36.11,36.14,36.08,36.09,30324.0
2021-09-08 12:40:00,36.09,36.1,36.04,36.08,44848.0,36.09,36.1,36.04,36.08,44848.0
2021-09-08 12:50:00,36.06,36.09,36.06,36.07,42716.0,36.06,36.09,36.06,36.07,42716.0
2021-09-08 13:00:00,36.07,36.1,36.06,36.06,16804.0,36.07,36.1,36.06,36.06,16804.0
2021-09-08 13:10:00,36.05,36.1,36.04,36.1,31460.0,36.05,36.1,36.04,36.1,31460.0
2021-09-08 13:20:00,36.1,36.14,36.1,36.13,32492.0,36.1,36.14,36.1,36.13,32492.0
2021-09-08 13:30:00,36.15,36.17,36.12,36.14,30696.0,36.15,36.17,36.12,36.14,30696.0
2021-09-08 13:40:00,36.13,36.15,36.12,36.15,28224.0,36.13,36.15,36.12,36.15,28224.0
2021-09-08 13:50:00,36.16,36.16,36.08,36.08,18796.0,36.16,36.16,36.08,36.08,18796.0
2021-09-08 14:00:00,36.08,36.19,36.08,36.11,38176.0,36.08,36.19,36.08,36.11,38176.0
2021-09-08 14:10:00,36.13,36.15,36.11,36.13,32916.0,36.13,36.15,36.11,36.13,32916.0
2021-09-08 14:20:00,36.13,36.14,36.11,36.14,33076.0,36.13,36.14,36.11,36.14,33076.0
2021-09-08 14:30:00,36.14,36.18,36.13,36.17,30804.0,36.14,36.18,36.13,36.17,30804.0
2021-09-08 14:40:00,36.16,36.17,36.14,36.16,22672.0,36.16,36.17,36.14,36.16,22672.0
2021-09-08 14:50:00,36.15,36.17,36.15,36.17,26268.0,36.15,36.17,36.15,36.17,26268.0
2021-09-08 15:00:00,36.16,36.16,36.13,36.14,29036.0,36.16,36.16,36.13,36.14,29036.0
2021-09-08 15:10:00,36.14,36.15,36.12,36.13,45444.0,36.14,36.15,36.12,36.13,45444.0
2021-09-08 15:20:00,36.13,36.17,36.12,36.14,53704.0,36.13,36.17,36.12,36.14,53704.0
2021-09-08 15:30:00,36.13,36.17,36.1,36.16,65908.0,36.13,36.17,36.1,36.16,65908.0
2021-09-08 15:40:00,36.15,36.2,36.13,36.18,66284.0,36.15,36.2,36.13,36.18,66284.0
2021-09-08 15:50:00,36.18,36.19,36.1,36.19,218792.0,36.18,36.19,36.1,36.19,218792.0
2021-09-09 09:30:00,35.12,35.98,34.3,34.77,332608.0,35.12,35.98,34.3,34.77,332608.0
2021-09-09 09:40:00,34.88,34.97,34.6,34.81,118380.0,34.88,34.97,34.6,34.81,118380.0
2021-09-09 09:50:00,34.82,35.07,34.56,34.63,194336.0,34.82,35.07,34.56,34.63,194336.0
2021-09-09 10:00:00,34.65,34.69,34.39,34.5,193340.0,34.65,34.69,34.39,34.5,193340.0
2021-09-09 10:10:00,34.48,34.63,34.47,34.55,104744.0,34.48,34.63,34.47,34.55,104744.0
2021-09-09 10:20:00,34.55,34.55,34.33,34.49,187624.0,34.55,34.55,34.33,34.49,187624.0
2021-09-09 10:30:00,34.46,34.6,34.35,34.49,91192.0,34.46,34.6,34.35,34.49,91192.0
2021-09-09 10:40:00,34.51,34.79,34.49,34.64,109556.0,34.51,34.79,34.49,34.64,109556.0
2021-09-09 10:50:00,34.66,34.72,34.55,34.66,63472.0,34.66,34.72,34.55,34.66,63472.0
2021-09-09 11:00:00,34.67,34.94,34.66,34.91,228156.0,34.67,34.94,34.66,34.91,228156.0
2021-09-09 11:10:00,34.91,35.0,34.91,34.95,209108.0,34.91,35.0,34.91,34.95,209108.0
2021-09-09 11:20:00,34.96,35.09,34.92,35.07,62180.0,34.96,35.09,34.92,35.07,62180.0
2021-09-09 11:30:00,35.06,35.27,35.02,35.27,116992.0,35.06,35.27,35.02,35.27,116992.0
2021-09-09 11:40:00,35.26,35.43,35.25,35.43,86688.0,35.26,35.43,35.25,35.43,86688.0
2021-09-09 11:50:00,35.44,35.58,35.38,35.56,54424.0,35.44,35.58,35.38,35.56,54424.0
2021-09-09 12:00:00,35.56,35.64,35.52,35.63,96616.0,35.56,35.64,35.52,35.63,96616.0
2021-09-09 12:10:00,35.65,35.74,35.63,35.74,74768.0,35.65,35.74,35.63,35.74,74768.0
2021-09-09 12:20:00,35.74,35.75,35.65,35.71,73764.0,35.74,35.75,35.65,35.71,73764.0
2021-09-09 12:30:00,35.72,35.74,35.69,35.71,57148.0,35.72,35.74,35.69,35.71,57148.0
2021-09-09 12:40:00,35.71,35.76,35.69,35.75,73072.0,35.71,35.76,35.69,35.75,73072.0
2021-09-09 12:50:00,35.75,35.79,35.73,35.75,40888.0,35.75,35.79,35.73,35.75,40888.0
2021-09-09 13:00:00,35.75,35.8,35.75,35.79,33584.0,35.75,35.8,35.75,35.79,33584.0
2021-09-09 13:10:00,35.78,35.85,35.78,35.85,39404.0,35.78,35.85,35.78,35.85,39404.0
2021-09-09 13:20:00,35.84,35.87,35.78,35.8,70092.0,35.84,35.87,35.78,35.8,70092.0
2021-09-09 13:30:00,35.8,35.8,35.47,35.47,57532.0,35.8,35.8,35.47,35.47,57532.0
2021-09-09 13:40:00,35.48,35.6,35.39,35.4,108836.0,35.48,35.6,35.39,35.4,108836.0
2021-09-09 13:50:00,35.38,35.51,35.31,35.5,97276.0,35.38,35.51,35.31,35.5,97276.0
2021-09-09 14:00:00,35.48,35.5,35.42,35.42,36376.0,35.48,35.5,35.42,35.42,36376.0
2021-09-09 14:10:00,35.42,35.53,35.42,35.51,63908.0,35.42,35.53,35.42,35.51,63908.0
2021-09-09 14:20:00,35.51,35.54,35.49,35.52,42368.0,35.51,35.54,35.49,35.52,42368.0
2021-09-09 14:30:00,35.52,35.55,35.49,35.55,88224.0,35.52,35.55,35.49,35.55,88224.0
2021-09-09 14:40:00,35.56,35.58,35.53,35.55,70220.0,35.56,35.58,35.53,35.55,70220.0
2021-09-09 14:50:00,35.55,35.59,35.51,35.57,45816.0,35.55,35.59,35.51,35.57,45816.0
2021-09-09 15:00:00,35.56,35.59,35.54,35.54,26264.0,35.56,35.59,35.54,35.54,26264.0
2021-09-09 15:10:00,35.55,35.59,35.52,35.56,47956.0,35.55,35.59,35.52,35.56,47956.0
2021-09-09 15:20:00,35.56,35.65,35.56,35.64,53360.0,35.56,35.65,35.56,35.64,53360.0
2021-09-09 15:30:00,35.63,35.65,35.59,35.65,85380.0,35.63,35.65,35.59,35.65,85380.0
2021-09-09 15:40:00,35.64,35.71,35.62,35.69,193760.0,35.64,35.71,35.62,35.69,193760.0
2021-09-09 15:50:00,35.68,35.77,35.52,35.52,408788.0,35.68,35.77,35.52,35.52,408788.0
2021-09-10 09:30:00,35.79,35.82,35.53,35.54,72880.0,35.79,35.82,35.53,35.54,72880.0
2021-09-10 09:40:00,35.73,35.84,35.66,35.84,33400.0,35.73,35.84,35.66,35.84,33400.0
2021-09-10 09:50:00,35.84,35.96,35.79,35.94,30556.0,35.84,35.96,35.79,35.94,30556.0
2021-09-10 10:00:00,35.95,36.07,35.94,35.97,60384.0,35.95,36.07,35.94,35.97,60384.0
2021-09-10 10:10:00,35.95,36.06,35.93,35.97,28396.0,35.95,36.06,35.93,35.97,28396.0
2021-09-10 10:20:00,35.95,35.97,35.87,35.91,14000.0,35.95,35.97,35.87,35.91,14000.0
2021-09-10 10:30:00,35.93,35.93,35.85,35.87,42336.0,35.93,35.93,35.85,35.87,42336.0
2021-09-10 10:40:00,35.86,35.92,35.86,35.88,38944.0,35.86,35.92,35.86,35.88,38944.0
2021-09-10 10:50:00,35.86,35.87,35.73,35.75,31208.0,35.86,35.87,35.73,35.75,31208.0
2021-09-10 11:00:00,35.75,35.78,35.7,35.75,79556.0,35.75,35.78,35.7,35.75,79556.0
2021-09-10 11:10:00,35.75,35.77,35.7,35.74,149776.0,35.75,35.77,35.7,35.74,149776.0
2021-09-10 11:20:00,35.73,35.74,35.67,35.69,49264.0,35.73,35.74,35.67,35.69,49264.0
2021-09-10 11:30:00,35.7,35.75,35.69,35.75,296652.0,35.7,35.75,35.69,35.75,296652.0
2021-09-10 11:40:00,35.75,35.79,35.71,35.75,251844.0,35.75,35.79,35.71,35.75,251844.0
2021-09-10 11:50:00,35.76,35.77,35.7,35.76,28160.0,35.76,35.77,35.7,35.76,28160.0
2021-09-10 12:00:00,35.76,35.79,35.72,35.79,27980.0,35.76,35.79,35.72,35.79,27980.0
2021-09-10 12:10:00,35.77,35.8,35.74,35.74,155408.0,35.77,35.8,35.74,35.74,155408.0
2021-09-10 12:20:00,35.74,35.85,35.74,35.83,27240.0,35.74,35.85,35.74,35.83,27240.0
2021-09-10 12:30:00,35.83,35.9,35.83,35.9,41412.0,35.83,35.9,35.83,35.9,41412.0
2021-09-10 12:40:00,35.91,36.0,35.9,36.0,27956.0,35.91,36.0,35.9,36.0,27956.0
2021-09-10 12:50:00,36.0,36.04,35.98,36.02,45820.0,36.0,36.04,35.98,36.02,45820.0
2021-09-10 13:00:00,36.04,36.19,36.03,36.19,26868.0,36.04,36.19,36.03,36.19,26868.0
2021-09-10 13:10:00,36.19,36.2,36.15,36.18,13892.0,36.19,36.2,36.15,36.18,13892.0
2021-09-10 13:20:00,36.19,36.19,36.13,36.16,31444.0,36.19,36.19,36.13,36.16,31444.0
2021-09-10 13:30:00,36.15,36.2,36.15,36.18,61128.0,36.15,36.2,36.15,36.18,61128.0
2021-09-10 13:40:00,36.18,36.19,36.13,36.13,23824.0,36.18,36.19,36.13,36.13,23824.0
2021-09-10 13:50:00,36.14,36.18,36.14,36.17,20228.0,36.14,36.18,36.14,36.17,20228.0
2021-09-10 14:00:00,36.18,36.19,36.15,36.18,31064.0,36.18,36.19,36.15,36.18,31064.0
2021-09-10 14:10:00,36.19,36.22,36.15,36.16,43200.0,36.19,36.22,36.15,36.16,43200.0
2021-09-10 14:20:00,36.16,36.21,36.16,36.19,75316.0,36.16,36.21,36.16,36.19,75316.0
2021-09-10 14:30:00,36.2,36.23,36.18,36.22,48336.0,36.2,36.23,36.18,36.22,48336.0
2021-09-10 14:40:00,36.23,36.25,36.17,36.19,45872.0,36.23,36.25,36.17,36.19,45872.0
2021-09-10 14:50:00,36.2,36.2,36.14,36.16,48804.0,36.2,36.2,36.14,36.16,48804.0
2021-09-10 15:00:00,36.16,36.19,36.13,36.13,67656.0,36.16,36.19,36.13,36.13,67656.0
2021-09-10 15:10:00,36.13,36.13,36.08,36.09,31872.0,36.13,36.13,36.08,36.09,31872.0
2021-09-10 15:20:00,36.09,36.1,36.04,36.04,75312.0,36.09,36.1,36.04,36.04,75312.0
2021-09-10 15:30:00,36.05,36.13,35.97,36.0,93780.0,36.05,36.13,35.97,36.0,93780.0
2021-09-10 15:40:00,35.99,36.0,35.88,35.89,101572.0,35.99,36.0,35.88,35.89,101572.0
2021-09-10 15:50:00,35.9,35.9,35.75,35.81,825880.0,35.9,35.9,35.75,35.81,825880.0
2021-09-13 09:30:00,36.2,36.22,36.06,36.19,79604.0,36.2,36.22,36.06,36.19,79604.0
2021-09-13 09:40:00,36.17,36.24,36.05,36.09,44912.0,36.17,36.24,36.05,36.09,44912.0
2021-09-13 09:50:00,36.1,36.22,36.06,36.18,33664.0,36.1,36.22,36.06,36.18,33664.0
2021-09-13 10:00:00,36.17,36.22,36.03,36.21,28008.0,36.17,36.22,36.03,36.21,28008.0
2021-09-13 10:10:00,36.23,36.31,36.04,36.04,34472.0,36.23,36.31,36.04,36.04,34472.0
2021-09-13 10:20:00,36.06,36.08,35.84,35.91,51460.0,36.06,36.08,35.84,35.91,51460.0
2021-09-13 10:30:00,35.93,35.93,35.66,35.76,37516.0,35.93,35.93,35.66,35.76,37516.0
2021-09-13 10:40:00,35.76,35.95,35.76,35.93,33132.0,35.76,35.95,35.76,35.93,33132.0
2021-09-13 10:50:00,35.94,36.04,35.93,35.99,30716.0,35.94,36.04,35.93,35.99,30716.0
2021-09-13 11:00:00,35.98,36.03,35.93,35.93,23296.0,35.98,36.03,35.93,35.93,23296.0
2021-09-13 11:10:00,35.92,35.92,35.74,35.74,31724.0,35.92,35.92,35.74,35.74,31724.0
2021-09-13 11:20:00,35.75,35.75,35.69,35.74,15248.0,35.75,35.75,35.69,35.74,15248.0
2021-09-13 11:30:00,35.76,35.79,35.7,35.72,13256.0,35.76,35.79,35.7,35.72,13256.0
2021-09-13 11:40:00,35.69,35.74,35.66,35.66,18580.0,35.69,35.74,35.66,35.66,18580.0
2021-09-13 11:50:00,35.66,35.66,35.59,35.59,32332.0,35.66,35.66,35.59,35.59,32332.0
2021-09-13 12:00:00,35.6,35.65,35.6,35.63,14704.0,35.6,35.65,35.6,35.63,14704.0
2021-09-13 12:10:00,35.67,35.72,35.62,35.62,15024.0,35.67,35.72,35.62,35.62,15024.0
2021-09-13 12:20:00,35.65,35.7,35.63,35.65,10000.0,35.65,35.7,35.63,35.65,10000.0
2021-09-13 12:30:00,35.67,35.69,35.65,35.65,9328.0,35.67,35.69,35.65,35.65,9328.0
2021-09-13 12:40:00,35.65,35.68,35.63,35.68,13116.0,35.65,35.68,35.63,35.68,13116.0
2021-09-13 12:50:00,35.67,35.73,35.67,35.73,7684.0,35.67,35.73,35.67,35.73,7684.0
2021-09-13 13:00:00,35.73,35.75,35.7,35.75,11200.0,35.73,35.75,35.7,35.75,11200.0
2021-09-13 13:10:00,35.74,35.76,35.72,35.74,9648.0,35.74,35.76,35.72,35.74,9648.0
2021-09-13 13:20:00,35.74,35.77,35.72,35.72,12880.0,35.74,35.77,35.72,35.72,12880.0
2021-09-13 13:30:00,35.7,35.77,35.7,35.77,9648.0,35.7,35.77,35.7,35.77,9648.0
2021-09-13 13:40:00,35.74,35.74,35.69,35.69,14812.0,35.74,35.74,35.69,35.69,14812.0
2021-09-13 13:50:00,35.68,35.71,35.66,35.66,11764.0,35.68,35.71,35.66,35.66,11764.0
2021-09-13 14:00:00,35.65,35.68,35.65,35.67,11360.0,35.65,35.68,35.65,35.67,11360.0
2021-09-13 14:10:00,35.65,35.67,35.63,35.67,12756.0,35.65,35.67,35.63,35.67,12756.0
2021-09-13 14:20:00,35.67,35.71,35.66,35.67,14740.0,35.67,35.71,35.66,35.67,14740.0
2021-09-13 14:30:00,35.68,35.73,35.66,35.66,16776.0,35.68,35.73,35.66,35.66,16776.0
2021-09-13 14:40:00,35.67,35.73,35.67,35.72,11092.0,35.67,35.73,35.67,35.72,11092.0
2021-09-13 14:50:00,35.71,35.72,35.67,35.7,18580.0,35.71,35.72,35.67,35.7,18580.0
2021-09-13 15:00:00,35.7,35.7,35.65,35.69,11524.0,35.7,35.7,35.65,35.69,11524.0
2021-09-13 15:10:00,35.72,35.75,35.72,35.73,16936.0,35.72,35.75,35.72,35.73,16936.0
2021-09-13 15:20:00,35.73,35.77,35.72,35.77,26868.0,35.73,35.77,35.72,35.77,26868.0
2021-09-13 15:30:00,35.77,35.77,35.67,35.7,40416.0,35.77,35.77,35.67,35.7,40416.0
2021-09-13 15:40:00,35.67,35.68,35.63,35.66,40156.0,35.67,35.68,35.63,35.66,40156.0
2021-09-13 15:50:00,35.69,35.73,35.65,35.71,167328.0,35.69,35.73,35.65,35.71,167328.0
2021-09-14 09:30:00,35.91,35.95,35.8,35.85,42464.0,35.91,35.95,35.8,35.85,42464.0
2021-09-14 09:40:00,35.85,35.96,35.82,35.91,10800.0,35.85,35.96,35.82,35.91,10800.0
2021-09-14 09:50:00,35.9,35.91,35.82,35.91,46976.0,35.9,35.91,35.82,35.91,46976.0
2021-09-14 10:00:00,35.92,35.92,35.76,35.81,42464.0,35.92,35.92,35.76,35.81,42464.0
2021-09-14 10:10:00,35.83,35.83,35.79,35.79,19248.0,35.83,35.83,35.79,35.79,19248.0
2021-09-14 10:20:00,35.79,35.84,35.77,35.84,25760.0,35.79,35.84,35.77,35.84,25760.0
2021-09-14 10:30:00,35.84,35.9,35.83,35.86,17432.0,35.84,35.9,35.83,35.86,17432.0
2021-09-14 10:40:00,35.89,35.9,35.87,35.87,10476.0,35.89,35.9,35.87,35.87,10476.0
2021-09-14 10:50:00,35.85,35.93,35.84,35.91,11600.0,35.85,35.93,35.84,35.91,11600.0
2021-09-14 11:00:00,35.92,35.96,35.91,35.94,19600.0,35.92,35.96,35.91,35.94,19600.0
2021-09-14 11:10:00,35.94,35.96,35.91,35.94,17664.0,35.94,35.96,35.91,35.94,17664.0
2021-09-14 11:20:00,35.94,36.07,35.94,36.06,14940.0,35.94,36.07,35.94,36.06,14940.0
2021-09-14 11:30:00,36.07,36.09,36.04,36.09,10000.0,36.07,36.09,36.04,36.09,10000.0
2021-09-14 11:40:00,36.1,36.15,36.1,36.14,29040.0,36.1,36.15,36.1,36.14,29040.0
2021-09-14 11:50:00,36.14,36.17,36.11,36.17,20224.0,36.14,36.17,36.11,36.17,20224.0
2021-09-14 12:00:00,36.16,36.19,36.16,36.19,21432.0,36.16,36.19,36.16,36.19,21432.0
2021-09-14 12:10:00,36.19,36.2,36.17,36.19,26128.0,36.19,36.2,36.17,36.19,26128.0
2021-09-14 12:20:00,36.19,36.2,36.14,36.14,49804.0,36.19,36.2,36.14,36.14,49804.0
2021-09-14 12:30:00,36.13,36.14,36.1,36.1,23888.0,36.13,36.14,36.1,36.1,23888.0
2021-09-14 12:40:00,36.1,36.1,36.04,36.04,17632.0,36.1,36.1,36.04,36.04,17632.0
2021-09-14 12:50:00,36.05,36.1,36.05,36.06,21680.0,36.05,36.1,36.05,36.06,21680.0
2021-09-14 13:00:00,36.06,36.09,36.04,36.06,14560.0,36.06,36.09,36.04,36.06,14560.0
2021-09-14 13:10:00,36.03,36.06,36.02,36.05,20900.0,36.03,36.06,36.02,36.05,20900.0
2021-09-14 13:20:00,36.06,36.09,36.06,36.07,19692.0,36.06,36.09,36.06,36.07,19692.0
2021-09-14 13:30:00,36.06,36.1,36.05,36.08,69320.0,36.06,36.1,36.05,36.08,69320.0
2021-09-14 13:40:00,36.07,36.16,36.07,36.13,73952.0,36.07,36.16,36.07,36.13,73952.0
2021-09-14 13:50:00,36.12,36.2,36.12,36.16,40936.0,36.12,36.2,36.12,36.16,40936.0
2021-09-14 14:00:00,36.17,36.2,36.16,36.18,19720.0,36.17,36.2,36.16,36.18,19720.0
2021-09-14 14:10:00,36.18,36.19,36.12,36.15,58096.0,36.18,36.19,36.12,36.15,58096.0
2021-09-14 14:20:00,36.13,36.16,36.13,36.15,19416.0,36.13,36.16,36.13,36.15,19416.0
2021-09-14 14:30:00,36.15,36.16,36.13,36.15,36268.0,36.15,36.16,36.13,36.15,36268.0
2021-09-14 14:40:00,36.14,36.14,36.04,36.04,325556.0,36.14,36.14,36.04,36.04,325556.0
2021-09-14 14:50:00,36.05,36.1,35.99,36.08,80700.0,36.05,36.1,35.99,36.08,80700.0
2021-09-14 15:00:00,36.08,36.14,36.06,36.13,83072.0,36.08,36.14,36.06,36.13,83072.0
2021-09-14 15:10:00,36.13,36.17,36.1,36.12,86232.0,36.13,36.17,36.1,36.12,86232.0
2021-09-14 15:20:00,36.1,36.14,36.08,36.08,56004.0,36.1,36.14,36.08,36.08,56004.0
2021-09-14 15:30:00,36.08,36.08,36.02,36.07,96916.0,36.08,36.08,36.02,36.07,96916.0
2021-09-14 15:40:00,36.04,36.09,36.04,36.06,93328.0,36.04,36.09,36.04,36.06,93328.0
2021-09-14 15:50:00,36.06,36.16,36.05,36.13,268328.0,36.06,36.16,36.05,36.13,268328.0
2021-09-15 09:30:00,36.16,36.22,36.04,36.15,103384.0,36.16,36.22,36.04,36.15,103384.0
2021-09-15 09:40:00,36.14,36.28,36.09,36.28,86160.0,36.14,36.28,36.09,36.28,86160.0
2021-09-15 09:50:00,36.3,36.56,36.23,36.54,185996.0,36.3,36.56,36.23,36.54,185996.0
2021-09-15 10:00:00,36.54,36.69,36.52,36.55,213960.0,36.54,36.69,36.52,36.55,213960.0
2021-09-15 10:10:00,36.57,36.67,36.47,36.66,49636.0,36.57,36.67,36.47,36.66,49636.0
2021-09-15 10:20:00,36.65,36.71,36.5,36.51,40748.0,36.65,36.71,36.5,36.51,40748.0
2021-09-15 10:30:00,36.49,36.73,36.48,36.73,69648.0,36.49,36.73,36.48,36.73,69648.0
2021-09-15 10:40:00,36.73,36.76,36.54,36.54,83472.0,36.73,36.76,36.54,36.54,83472.0
2021-09-15 10:50:00,36.55,36.7,36.52,36.66,84236.0,36.55,36.7,36.52,36.66,84236.0
2021-09-15 11:00:00,36.66,37.07,36.66,36.84,1257488.0,36.66,37.07,36.66,36.84,1257488.0
2021-09-15 11:10:00,36.84,36.88,36.72,36.74,138472.0,36.84,36.88,36.72,36.74,138472.0
2021-09-15 11:20:00,36.73,36.76,36.63,36.67,167592.0,36.73,36.76,36.63,36.67,167592.0
2021-09-15 11:30:00,36.65,36.79,36.65,36.76,188088.0,36.65,36.79,36.65,36.76,188088.0
2021-09-15 11:40:00,36.76,36.77,36.58,36.61,87868.0,36.76,36.77,36.58,36.61,87868.0
2021-09-15 11:50:00,36.62,36.68,36.59,36.68,51820.0,36.62,36.68,36.59,36.68,51820.0
2021-09-15 12:00:00,36.69,36.74,36.65,36.72,48936.0,36.69,36.74,36.65,36.72,48936.0
2021-09-15 12:10:00,36.71,36.77,36.71,36.77,31892.0,36.71,36.77,36.71,36.77,31892.0
2021-09-15 12:20:00,36.77,36.86,36.77,36.82,52732.0,36.77,36.86,36.77,36.82,52732.0
2021-09-15 12:30:00,36.83,36.86,36.81,36.85,46792.0,36.83,36.86,36.81,36.85,46792.0
2021-09-15 12:40:00,36.86,36.88,36.83,36.86,45868.0,36.86,36.88,36.83,36.86,45868.0
2021-09-15 12:50:00,36.85,36.96,36.85,36.94,47992.0,36.85,36.96,36.85,36.94,47992.0
2021-09-15 13:00:00,36.94,36.99,36.81,36.81,267504.0,36.94,36.99,36.81,36.81,267504.0
2021-09-15 13:10:00,36.81,36.82,36.74,36.8,544288.0,36.81,36.82,36.74,36.8,544288.0
2021-09-15 13:20:00,36.78,36.9,36.78,36.89,118108.0,36.78,36.9,36.78,36.89,118108.0
2021-09-15 13:30:00,36.88,37.01,36.88,36.97,71820.0,36.88,37.01,36.88,36.97,71820.0
2021-09-15 13:40:00,36.97,37.02,36.96,36.98,51952.0,36.97,37.02,36.96,36.98,51952.0
2021-09-15 13:50:00,36.98,37.03,36.97,37.02,65448.0,36.98,37.03,36.97,37.02,65448.0
2021-09-15 14:00:00,37.0,37.08,36.98,37.08,44092.0,37.0,37.08,36.98,37.08,44092.0
2021-09-15 14:10:00,37.07,37.1,37.05,37.08,58448.0,37.07,37.1,37.05,37.08,58448.0
2021-09-15 14:20:00,37.08,37.13,37.08,37.11,78948.0,37.08,37.13,37.08,37.11,78948.0
2021-09-15 14:30:00,37.12,37.13,37.02,37.09,79408.0,37.12,37.13,37.02,37.09,79408.0
2021-09-15 14:40:00,37.09,37.19,37.09,37.18,84236.0,37.09,37.19,37.09,37.18,84236.0
2021-09-15 14:50:00,37.17,37.18,37.08,37.14,82540.0,37.17,37.18,37.08,37.14,82540.0
2021-09-15 15:00:00,37.12,37.15,37.09,37.15,56328.0,37.12,37.15,37.09,37.15,56328.0
2021-09-15 15:10:00,37.14,37.27,37.13,37.25,62332.0,37.14,37.27,37.13,37.25,62332.0
2021-09-15 15:20:00,37.27,37.27,37.2,37.22,70932.0,37.27,37.27,37.2,37.22,70932.0
2021-09-15 15:30:00,37.2,37.23,37.16,37.22,91552.0,37.2,37.23,37.16,37.22,91552.0
2021-09-15 15:40:00,37.22,37.33,37.21,37.31,178408.0,37.22,37.33,37.21,37.31,178408.0
2021-09-15 15:50:00,37.31,37.34,37.23,37.24,478716.0,37.31,37.34,37.23,37.24,478716.0
2021-09-16 09:30:00,37.28,37.69,37.28,37.34,295032.0,37.28,37.69,37.28,37.34,295032.0
2021-09-16 09:40:00,37.37,37.7,37.33,37.62,109572.0,37.37,37.7,37.33,37.62,109572.0
2021-09-16 09:50:00,37.63,37.77,37.57,37.6,141032.0,37.63,37.77,37.57,37.6,141032.0
2021-09-16 10:00:00,37.6,37.67,37.46,37.51,94648.0,37.6,37.67,37.46,37.51,94648.0
2021-09-16 10:10:00,37.51,37.51,37.29,37.38,118072.0,37.51,37.51,37.29,37.38,118072.0
2021-09-16 10:20:00,37.39,37.54,37.39,37.49,62072.0,37.39,37.54,37.39,37.49,62072.0
2021-09-16 10:30:00,37.48,37.52,37.44,37.49,88796.0,37.48,37.52,37.44,37.49,88796.0
2021-09-16 10:40:00,37.48,37.49,37.38,37.38,40452.0,37.48,37.49,37.38,37.38,40452.0
2021-09-16 10:50:00,37.38,37.44,37.35,37.42,55080.0,37.38,37.44,37.35,37.42,55080.0
2021-09-16 11:00:00,37.41,37.56,37.41,37.56,53088.0,37.41,37.56,37.41,37.56,53088.0
2021-09-16 11:10:00,37.56,37.56,37.35,37.39,52744.0,37.56,37.56,37.35,37.39,52744.0
2021-09-16 11:20:00,37.4,37.59,37.4,37.57,65188.0,37.4,37.59,37.4,37.57,65188.0
2021-09-16 11:30:00,37.57,37.66,37.56,37.66,33304.0,37.57,37.66,37.56,37.66,33304.0
2021-09-16 11:40:00,37.66,37.68,37.6,37.67,39520.0,37.66,37.68,37.6,37.67,39520.0
2021-09-16 11:50:00,37.66,37.7,37.64,37.68,41804.0,37.66,37.7,37.64,37.68,41804.0
2021-09-16 12:00:00,37.7,37.71,37.62,37.71,64100.0,37.7,37.71,37.62,37.71,64100.0
2021-09-16 12:10:00,37.69,37.72,37.62,37.72,44380.0,37.69,37.72,37.62,37.72,44380.0
2021-09-16 12:20:00,37.73,37.75,37.69,37.73,51180.0,37.73,37.75,37.69,37.73,51180.0
2021-09-16 12:30:00,37.74,37.81,37.73,37.81,52544.0,37.74,37.81,37.73,37.81,52544.0
2021-09-16 12:40:00,37.82,37.83,37.79,37.79,24300.0,37.82,37.83,37.79,37.79,24300.0
2021-09-16 12:50:00,37.79,37.83,37.77,37.79,43216.0,37.79,37.83,37.77,37.79,43216.0
2021-09-16 13:00:00,37.78,37.82,37.76,37.82,57112.0,37.78,37.82,37.76,37.82,57112.0
2021-09-16 13:10:00,37.82,37.87,37.82,37.87,70152.0,37.82,37.87,37.82,37.87,70152.0
2021-09-16 13:20:00,37.87,37.93,37.81,37.93,82140.0,37.87,37.93,37.81,37.93,82140.0
2021-09-16 13:30:00,37.9,37.92,37.79,37.8,80780.0,37.9,37.92,37.79,37.8,80780.0
2021-09-16 13:40:00,37.81,37.85,37.79,37.84,40640.0,37.81,37.85,37.79,37.84,40640.0
2021-09-16 13:50:00,37.84,37.99,37.84,37.96,56828.0,37.84,37.99,37.84,37.96,56828.0
2021-09-16 14:00:00,37.97,38.03,37.95,38.01,132856.0,37.97,38.03,37.95,38.01,132856.0
2021-09-16 14:10:00,38.01,38.08,37.98,38.04,96056.0,38.01,38.08,37.98,38.04,96056.0
2021-09-16 14:20:00,38.03,38.15,37.98,38.09,465376.0,38.03,38.15,37.98,38.09,465376.0
2021-09-16 14:30:00,38.06,38.18,37.93,37.94,158696.0,38.06,38.18,37.93,37.94,158696.0
2021-09-16 14:40:00,37.94,37.99,37.91,37.98,58676.0,37.94,37.99,37.91,37.98,58676.0
2021-09-16 14:50:00,37.98,38.04,37.97,38.03,42664.0,37.98,38.04,37.97,38.03,42664.0
2021-09-16 15:00:00,38.04,38.13,38.02,38.12,43980.0,38.04,38.13,38.02,38.12,43980.0
2021-09-16 15:10:00,38.13,38.19,38.12,38.13,65992.0,38.13,38.19,38.12,38.13,65992.0
2021-09-16 15:20:00,38.13,38.13,38.02,38.02,47408.0,38.13,38.13,38.02,38.02,47408.0
2021-09-16 15:30:00,38.02,38.13,38.02,38.12,99848.0,38.02,38.13,38.02,38.12,99848.0
2021-09-16 15:40:00,38.12,38.15,38.09,38.09,116612.0,38.12,38.15,38.09,38.09,116612.0
2021-09-16 15:50:00,38.1,38.11,38.06,38.08,316872.0,38.1,38.11,38.06,38.08,316872.0
2021-09-17 09:30:00,37.84,38.0,37.53,37.58,1047172.0,37.84,38.0,37.53,37.58,1047172.0
2021-09-17 09:40:00,37.51,37.64,37.41,37.41,62212.0,37.51,37.64,37.41,37.41,62212.0
2021-09-17 09:50:00,37.41,37.42,37.18,37.31,128028.0,37.41,37.42,37.18,37.31,128028.0
2021-09-17 10:00:00,37.31,37.37,37.11,37.21,62952.0,37.31,37.37,37.11,37.21,62952.0
2021-09-17 10:10:00,37.2,37.2,36.85,36.89,112288.0,37.2,37.2,36.85,36.89,112288.0
2021-09-17 10:20:00,36.88,36.89,36.69,36.85,100488.0,36.88,36.89,36.69,36.85,100488.0
2021-09-17 10:30:00,36.81,36.83,36.43,36.6,122536.0,36.81,36.83,36.43,36.6,122536.0
2021-09-17 10:40:00,36.56,36.6,36.4,36.49,71668.0,36.56,36.6,36.4,36.49,71668.0
2021-09-17 10:50:00,36.47,36.59,36.41,36.58,88948.0,36.47,36.59,36.41,36.58,88948.0
2021-09-17 11:00:00,36.58,36.62,36.44,36.48,64008.0,36.58,36.62,36.44,36.48,64008.0
2021-09-17 11:10:00,36.46,36.56,36.4,36.56,66184.0,36.46,36.56,36.4,36.56,66184.0
2021-09-17 11:20:00,36.56,36.73,36.55,36.58,45704.0,36.56,36.73,36.55,36.58,45704.0
2021-09-17 11:30:00,36.62,36.62,36.4,36.45,54496.0,36.62,36.62,36.4,36.45,54496.0
2021-09-17 11:40:00,36.48,36.51,36.45,36.51,28160.0,36.48,36.51,36.45,36.51,28160.0
2021-09-17 11:50:00,36.51,36.57,36.43,36.56,57404.0,36.51,36.57,36.43,36.56,57404.0
2021-09-17 12:00:00,36.59,36.68,36.59,36.68,18208.0,36.59,36.68,36.59,36.68,18208.0
2021-09-17 12:10:00,36.67,36.68,36.52,36.55,36716.0,36.67,36.68,36.52,36.55,36716.0
2021-09-17 12:20:00,36.54,36.65,36.53,36.63,27632.0,36.54,36.65,36.53,36.63,27632.0
2021-09-17 12:30:00,36.6,36.64,36.53,36.55,47016.0,36.6,36.64,36.53,36.55,47016.0
2021-09-17 12:40:00,36.57,36.59,36.54,36.54,18832.0,36.57,36.59,36.54,36.54,18832.0
2021-09-17 12:50:00,36.53,36.54,36.5,36.54,17656.0,36.53,36.54,36.5,36.54,17656.0
2021-09-17 13:00:00,36.55,36.55,36.42,36.43,48728.0,36.55,36.55,36.42,36.43,48728.0
2021-09-17 13:10:00,36.42,36.45,36.34,36.36,50700.0,36.42,36.45,36.34,36.36,50700.0
2021-09-17 13:20:00,36.36,36.38,36.35,36.35,36916.0,36.36,36.38,36.35,36.35,36916.0
2021-09-17 13:30:00,36.34,36.44,36.3,36.43,127436.0,36.34,36.44,36.3,36.43,127436.0
2021-09-17 13:40:00,36.43,36.43,36.18,36.24,81128.0,36.43,36.43,36.18,36.24,81128.0
2021-09-17 13:50:00,36.23,36.3,36.22,36.26,39564.0,36.23,36.3,36.22,36.26,39564.0
2021-09-17 14:00:00,36.29,36.35,36.27,36.35,59232.0,36.29,36.35,36.27,36.35,59232.0
2021-09-17 14:10:00,36.36,36.41,36.35,36.38,101464.0,36.36,36.41,36.35,36.38,101464.0
2021-09-17 14:20:00,36.36,36.4,36.24,36.27,43804.0,36.36,36.4,36.24,36.27,43804.0
2021-09-17 14:30:00,36.27,36.32,36.24,36.32,27152.0,36.27,36.32,36.24,36.32,27152.0
2021-09-17 14:40:00,36.32,36.35,36.3,36.33,30196.0,36.32,36.35,36.3,36.33,30196.0
2021-09-17 14:50:00,36.33,36.35,36.25,36.28,69820.0,36.33,36.35,36.25,36.28,69820.0
2021-09-17 15:00:00,36.3,36.35,36.27,36.34,50260.0,36.3,36.35,36.27,36.34,50260.0
2021-09-17 15:10:00,36.34,36.36,36.3,36.33,82732.0,36.34,36.36,36.3,36.33,82732.0
2021-09-17 15:20:00,36.35,36.38,36.26,36.27,86800.0,36.35,36.38,36.26,36.27,86800.0
2021-09-17 15:30:00,36.26,36.28,36.09,36.1,139796.0,36.26,36.28,36.09,36.1,139796.0
2021-09-17 15:40:00,36.1,36.13,36.04,36.11,254200.0,36.1,36.13,36.04,36.11,254200.0
2021-09-17 15:50:00,36.13,36.13,35.72,35.99,1182580.0,36.13,36.13,35.72,35.99,1182580.0
2021-09-20 09:30:00,35.4,35.46,34.77,35.34,405428.0,35.4,35.46,34.77,35.34,405428.0
2021-09-20 09:40:00,35.37,35.41,35.18,35.3,93160.0,35.37,35.41,35.18,35.3,93160.0
2021-09-20 09:50:00,35.33,35.42,35.22,35.35,83204.0,35.33,35.42,35.22,35.35,83204.0
2021-09-20 10:00:00,35.33,35.41,35.24,35.35,53812.0,35.33,35.41,35.24,35.35,53812.0
2021-09-20 10:10:00,35.35,35.37,35.08,35.12,85000.0,35.35,35.37,35.08,35.12,85000.0
2021-09-20 10:20:00,35.13,35.18,35.09,35.1,95144.0,35.13,35.18,35.09,35.1,95144.0
2021-09-20 10:30:00,35.1,35.29,35.08,35.29,65180.0,35.1,35.29,35.08,35.29,65180.0
2021-09-20 10:40:00,35.32,35.32,35.2,35.28,35324.0,35.32,35.32,35.2,35.28,35324.0
2021-09-20 10:50:00,35.28,35.43,35.26,35.35,38984.0,35.28,35.43,35.26,35.35,38984.0
2021-09-20 11:00:00,35.37,35.49,35.34,35.42,26356.0,35.37,35.49,35.34,35.42,26356.0
2021-09-20 11:10:00,35.4,35.51,35.37,35.51,29940.0,35.4,35.51,35.37,35.51,29940.0
2021-09-20 11:20:00,35.52,35.52,35.41,35.46,47092.0,35.52,35.52,35.41,35.46,47092.0
2021-09-20 11:30:00,35.45,35.46,35.27,35.27,23536.0,35.45,35.46,35.27,35.27,23536.0
2021-09-20 11:40:00,35.28,35.31,35.24,35.3,30028.0,35.28,35.31,35.24,35.3,30028.0
2021-09-20 11:50:00,35.3,35.32,35.24,35.25,25256.0,35.3,35.32,35.24,35.25,25256.0
2021-09-20 12:00:00,35.25,35.25,35.1,35.1,45056.0,35.25,35.25,35.1,35.1,45056.0
2021-09-20 12:10:00,35.11,35.19,35.11,35.13,52424.0,35.11,35.19,35.11,35.13,52424.0
2021-09-20 12:20:00,35.15,35.15,35.07,35.13,20364.0,35.15,35.15,35.07,35.13,20364.0
2021-09-20 12:30:00,35.11,35.15,35.07,35.08,26016.0,35.11,35.15,35.07,35.08,26016.0
2021-09-20 12:40:00,35.08,35.15,35.02,35.13,46524.0,35.08,35.15,35.02,35.13,46524.0
2021-09-20 12:50:00,35.15,35.16,35.08,35.08,25652.0,35.15,35.16,35.08,35.08,25652.0
2021-09-20 13:00:00,35.1,35.11,34.97,35.0,33888.0,35.1,35.11,34.97,35.0,33888.0
2021-09-20 13:10:00,34.99,35.11,34.99,35.1,29360.0,34.99,35.11,34.99,35.1,29360.0
2021-09-20 13:20:00,35.11,35.18,35.09,35.14,26440.0,35.11,35.18,35.09,35.14,26440.0
2021-09-20 13:30:00,35.13,35.16,35.1,35.15,18852.0,35.13,35.16,35.1,35.15,18852.0
2021-09-20 13:40:00,35.16,35.16,35.09,35.14,21200.0,35.16,35.16,35.09,35.14,21200.0
2021-09-20 13:50:00,35.14,35.15,35.1,35.12,21280.0,35.14,35.15,35.1,35.12,21280.0
2021-09-20 14:00:00,35.13,35.15,34.98,34.98,33604.0,35.13,35.15,34.98,34.98,33604.0
2021-09-20 14:10:00,35.0,35.04,34.98,35.01,28408.0,35.0,35.04,34.98,35.01,28408.0
2021-09-20 14:20:00,34.99,35.0,34.95,34.96,68188.0,34.99,35.0,34.95,34.96,68188.0
2021-09-20 14:30:00,34.96,34.98,34.88,34.91,45692.0,34.96,34.98,34.88,34.91,45692.0
2021-09-20 14:40:00,34.92,34.98,34.88,34.97,50652.0,34.92,34.98,34.88,34.97,50652.0
2021-09-20 14:50:00,34.97,35.0,34.9,34.96,41964.0,34.97,35.0,34.9,34.96,41964.0
2021-09-20 15:00:00,34.96,35.01,34.9,34.91,44236.0,34.96,35.01,34.9,34.91,44236.0
2021-09-20 15:10:00,34.9,34.93,34.84,34.89,39868.0,34.9,34.93,34.84,34.89,39868.0
2021-09-20 15:20:00,34.88,35.04,34.88,35.03,51004.0,34.88,35.04,34.88,35.03,51004.0
2021-09-20 15:30:00,35.04,35.13,35.01,35.04,68148.0,35.04,35.13,35.01,35.04,68148.0
2021-09-20 15:40:00,35.1,35.16,35.08,35.13,41348.0,35.1,35.16,35.08,35.13,41348.0
2021-09-20 15:50:00,35.14,35.33,35.14,35.29,280416.0,35.14,35.33,35.14,35.29,280416.0
2021-09-21 09:30:00,35.5,35.58,35.33,35.57,118604.0,35.5,35.58,35.33,35.57,118604.0
2021-09-21 09:40:00,35.63,35.68,35.48,35.68,60832.0,35.63,35.68,35.48,35.68,60832.0
2021-09-21 09:50:00,35.7,35.77,35.53,35.55,38388.0,35.7,35.77,35.53,35.55,38388.0
2021-09-21 10:00:00,35.59,35.59,35.4,35.4,33204.0,35.59,35.59,35.4,35.4,33204.0
2021-09-21 10:10:00,35.4,35.6,35.37,35.6,91148.0,35.4,35.6,35.37,35.6,91148.0
2021-09-21 10:20:00,35.62,35.62,35.51,35.61,19080.0,35.62,35.62,35.51,35.61,19080.0
2021-09-21 10:30:00,35.59,35.6,35.39,35.39,22944.0,35.59,35.6,35.39,35.39,22944.0
2021-09-21 10:40:00,35.41,35.43,35.29,35.31,8700.0,35.41,35.43,35.29,35.31,8700.0
2021-09-21 10:50:00,35.3,35.34,35.23,35.34,34488.0,35.3,35.34,35.23,35.34,34488.0
2021-09-21 11:00:00,35.32,35.46,35.27,35.46,29284.0,35.32,35.46,35.27,35.46,29284.0
2021-09-21 11:10:00,35.42,35.54,35.42,35.5,12980.0,35.42,35.54,35.42,35.5,12980.0
2021-09-21 11:20:00,35.51,35.52,35.48,35.51,26620.0,35.51,35.52,35.48,35.51,26620.0
2021-09-21 11:30:00,35.52,35.65,35.52,35.61,53512.0,35.52,35.65,35.52,35.61,53512.0
2021-09-21 11:40:00,35.65,35.68,35.63,35.64,22544.0,35.65,35.68,35.63,35.64,22544.0
2021-09-21 11:50:00,35.66,35.66,35.62,35.64,21028.0,35.66,35.66,35.62,35.64,21028.0
2021-09-21 12:00:00,35.65,35.73,35.63,35.73,39728.0,35.65,35.73,35.63,35.73,39728.0
2021-09-21 12:10:00,35.71,35.72,35.55,35.58,54712.0,35.71,35.72,35.55,35.58,54712.0
2021-09-21 12:20:00,35.56,35.58,35.47,35.49,52708.0,35.56,35.58,35.47,35.49,52708.0
2021-09-21 12:30:00,35.48,35.5,35.46,35.46,43588.0,35.48,35.5,35.46,35.46,43588.0
2021-09-21 12:40:00,35.45,35.49,35.43,35.45,18620.0,35.45,35.49,35.43,35.45,18620.0
2021-09-21 12:50:00,35.45,35.45,35.38,35.41,19284.0,35.45,35.45,35.38,35.41,19284.0
2021-09-21 13:00:00,35.4,35.42,35.35,35.36,15000.0,35.4,35.42,35.35,35.36,15000.0
2021-09-21 13:10:00,35.37,35.37,35.33,35.36,13376.0,35.37,35.37,35.33,35.36,13376.0
2021-09-21 13:20:00,35.35,35.37,35.29,35.32,30440.0,35.35,35.37,35.29,35.32,30440.0
2021-09-21 13:30:00,35.31,35.32,35.27,35.31,28796.0,35.31,35.32,35.27,35.31,28796.0
2021-09-21 13:40:00,35.34,35.34,35.24,35.29,27732.0,35.34,35.34,35.24,35.29,27732.0
2021-09-21 13:50:00,35.29,35.33,35.19,35.23,18728.0,35.29,35.33,35.19,35.23,18728.0
2021-09-21 14:00:00,35.25,35.31,35.25,35.31,17736.0,35.25,35.31,35.25,35.31,17736.0
2021-09-21 14:10:00,35.31,35.32,35.25,35.26,29408.0,35.31,35.32,35.25,35.26,29408.0
2021-09-21 14:20:00,35.24,35.28,35.18,35.19,36380.0,35.24,35.28,35.18,35.19,36380.0
2021-09-21 14:30:00,35.2,35.26,35.19,35.23,14128.0,35.2,35.26,35.19,35.23,14128.0
2021-09-21 14:40:00,35.23,35.27,35.22,35.23,15920.0,35.23,35.27,35.22,35.23,15920.0
2021-09-21 14:50:00,35.25,35.36,35.25,35.28,27760.0,35.25,35.36,35.25,35.28,27760.0
2021-09-21 15:00:00,35.3,35.34,35.3,35.32,40352.0,35.3,35.34,35.3,35.32,40352.0
2021-09-21 15:10:00,35.31,35.35,35.28,35.29,27712.0,35.31,35.35,35.28,35.29,27712.0
2021-09-21 15:20:00,35.3,35.37,35.3,35.37,33452.0,35.3,35.37,35.3,35.37,33452.0
2021-09-21 15:30:00,35.36,35.38,35.33,35.33,79608.0,35.36,35.38,35.33,35.33,79608.0
2021-09-21 15:40:00,35.33,35.36,35.27,35.28,44048.0,35.33,35.36,35.27,35.28,44048.0
2021-09-21 15:50:00,35.29,35.33,35.25,35.26,193780.0,35.29,35.33,35.25,35.26,193780.0
2021-09-22 09:30:00,35.49,35.66,35.45,35.64,65408.0,35.49,35.66,35.45,35.64,65408.0
2021-09-22 09:40:00,35.62,35.68,35.6,35.6,85640.0,35.62,35.68,35.6,35.6,85640.0
2021-09-22 09:50:00,35.6,35.77,35.59,35.77,60020.0,35.6,35.77,35.59,35.77,60020.0
2021-09-22 10:00:00,35.78,35.96,35.75,35.88,81864.0,35.78,35.96,35.75,35.88,81864.0
2021-09-22 10:10:00,35.9,35.9,35.77,35.88,73360.0,35.9,35.9,35.77,35.88,73360.0
2021-09-22 10:20:00,35.91,35.94,35.83,35.83,67788.0,35.91,35.94,35.83,35.83,67788.0
2021-09-22 10:30:00,35.84,35.98,35.84,35.94,28252.0,35.84,35.98,35.84,35.94,28252.0
2021-09-22 10:40:00,35.93,35.99,35.93,35.96,35440.0,35.93,35.99,35.93,35.96,35440.0
2021-09-22 10:50:00,35.96,35.99,35.92,35.98,21524.0,35.96,35.99,35.92,35.98,21524.0
2021-09-22 11:00:00,35.97,36.01,35.94,35.98,70756.0,35.97,36.01,35.94,35.98,70756.0
2021-09-22 11:10:00,35.97,36.04,35.93,36.03,47664.0,35.97,36.04,35.93,36.03,47664.0
2021-09-22 11:20:00,36.02,36.03,35.95,35.97,22220.0,36.02,36.03,35.95,35.97,22220.0
2021-09-22 11:30:00,35.98,36.02,35.98,36.01,30536.0,35.98,36.02,35.98,36.01,30536.0
2021-09-22 11:40:00,36.03,36.06,36.02,36.02,38784.0,36.03,36.06,36.02,36.02,38784.0
2021-09-22 11:50:00,36.01,36.06,35.96,36.06,52444.0,36.01,36.06,35.96,36.06,52444.0
2021-09-22 12:00:00,36.03,36.08,36.03,36.04,28864.0,36.03,36.08,36.03,36.04,28864.0
2021-09-22 12:10:00,36.05,36.05,36.02,36.02,9760.0,36.05,36.05,36.02,36.02,9760.0
2021-09-22 12:20:00,36.02,36.05,36.0,36.03,14800.0,36.02,36.05,36.0,36.03,14800.0
2021-09-22 12:30:00,36.03,36.08,36.03,36.07,27804.0,36.03,36.08,36.03,36.07,27804.0
2021-09-22 12:40:00,36.07,36.07,35.97,35.97,34828.0,36.07,36.07,35.97,35.97,34828.0
2021-09-22 12:50:00,35.98,35.99,35.89,35.9,120252.0,35.98,35.99,35.89,35.9,120252.0
2021-09-22 13:00:00,35.91,35.93,35.88,35.9,38040.0,35.91,35.93,35.88,35.9,38040.0
2021-09-22 13:10:00,35.89,35.92,35.88,35.88,27456.0,35.89,35.92,35.88,35.88,27456.0
2021-09-22 13:20:00,35.89,35.9,35.86,35.88,69772.0,35.89,35.9,35.86,35.88,69772.0
2021-09-22 13:30:00,35.88,35.96,35.84,35.94,87524.0,35.88,35.96,35.84,35.94,87524.0
2021-09-22 13:40:00,35.97,36.05,35.96,36.05,10400.0,35.97,36.05,35.96,36.05,10400.0
2021-09-22 13:50:00,36.04,36.07,36.01,36.04,25508.0,36.04,36.07,36.01,36.04,25508.0
2021-09-22 14:00:00,36.01,36.17,35.96,36.14,20112.0,36.01,36.17,35.96,36.14,20112.0
2021-09-22 14:10:00,36.14,36.26,36.14,36.19,31364.0,36.14,36.26,36.14,36.19,31364.0
2021-09-22 14:20:00,36.22,36.22,36.1,36.16,27388.0,36.22,36.22,36.1,36.16,27388.0
2021-09-22 14:30:00,36.18,36.23,36.11,36.16,91740.0,36.18,36.23,36.11,36.16,91740.0
2021-09-22 14:40:00,36.14,36.14,36.02,36.03,45292.0,36.14,36.14,36.02,36.03,45292.0
2021-09-22 14:50:00,35.99,36.04,35.93,36.0,28576.0,35.99,36.04,35.93,36.0,28576.0
2021-09-22 15:00:00,35.97,36.02,35.97,36.02,27812.0,35.97,36.02,35.97,36.02,27812.0
2021-09-22 15:10:00,36.01,36.17,36.01,36.17,35820.0,36.01,36.17,36.01,36.17,35820.0
2021-09-22 15:20:00,36.17,36.21,36.12,36.14,24076.0,36.17,36.21,36.12,36.14,24076.0
2021-09-22 15:30:00,36.12,36.18,36.08,36.18,46772.0,36.12,36.18,36.08,36.18,46772.0
2021-09-22 15:40:00,36.18,36.18,36.09,36.1,80736.0,36.18,36.18,36.09,36.1,80736.0
2021-09-22 15:50:00,36.09,36.13,36.05,36.1,251468.0,36.09,36.13,36.05,36.1,251468.0
2021-09-23 09:30:00,36.08,36.45,36.07,36.45,78464.0,36.08,36.45,36.07,36.45,78464.0
2021-09-23 09:40:00,36.46,36.64,36.4,36.62,19388.0,36.46,36.64,36.4,36.62,19388.0
2021-09-23 09:50:00,36.64,36.64,36.56,36.61,13200.0,36.64,36.64,36.56,36.61,13200.0
2021-09-23 10:00:00,36.57,36.67,36.56,36.6,42932.0,36.57,36.67,36.56,36.6,42932.0
2021-09-23 10:10:00,36.6,36.61,36.49,36.55,30176.0,36.6,36.61,36.49,36.55,30176.0
2021-09-23 10:20:00,36.57,36.65,36.56,36.58,10096.0,36.57,36.65,36.56,36.58,10096.0
2021-09-23 10:30:00,36.57,36.57,36.49,36.51,22220.0,36.57,36.57,36.49,36.51,22220.0
2021-09-23 10:40:00,36.53,36.6,36.5,36.59,22852.0,36.53,36.6,36.5,36.59,22852.0
2021-09-23 10:50:00,36.6,36.64,36.57,36.58,17484.0,36.6,36.64,36.57,36.58,17484.0
2021-09-23 11:00:00,36.59,36.59,36.51,36.53,19244.0,36.59,36.59,36.51,36.53,19244.0
2021-09-23 11:10:00,36.52,36.57,36.52,36.53,18428.0,36.52,36.57,36.52,36.53,18428.0
2021-09-23 11:20:00,36.52,36.55,36.48,36.55,20844.0,36.52,36.55,36.48,36.55,20844.0
2021-09-23 11:30:00,36.55,36.6,36.53,36.6,22612.0,36.55,36.6,36.53,36.6,22612.0
2021-09-23 11:40:00,36.6,36.6,36.48,36.48,15064.0,36.6,36.6,36.48,36.48,15064.0
2021-09-23 11:50:00,36.52,36.6,36.48,36.57,20900.0,36.52,36.6,36.48,36.57,20900.0
2021-09-23 12:00:00,36.58,36.62,36.57,36.62,21600.0,36.58,36.62,36.57,36.62,21600.0
2021-09-23 12:10:00,36.6,36.68,36.6,36.66,10548.0,36.6,36.68,36.6,36.66,10548.0
2021-09-23 12:20:00,36.66,36.69,36.65,36.68,17464.0,36.66,36.69,36.65,36.68,17464.0
2021-09-23 12:30:00,36.68,36.7,36.66,36.68,37208.0,36.68,36.7,36.66,36.68,37208.0
2021-09-23 12:40:00,36.7,36.71,36.67,36.68,15316.0,36.7,36.71,36.67,36.68,15316.0
2021-09-23 12:50:00,36.69,36.7,36.67,36.67,10804.0,36.69,36.7,36.67,36.67,10804.0
2021-09-23 13:00:00,36.68,36.76,36.67,36.76,22364.0,36.68,36.76,36.67,36.76,22364.0
2021-09-23 13:10:00,36.76,36.76,36.7,36.74,15916.0,36.76,36.76,36.7,36.74,15916.0
2021-09-23 13:20:00,36.76,36.77,36.74,36.76,13972.0,36.76,36.77,36.74,36.76,13972.0
2021-09-23 13:30:00,36.76,36.79,36.76,36.79,14432.0,36.76,36.79,36.76,36.79,14432.0
2021-09-23 13:40:00,36.8,36.81,36.78,36.79,20052.0,36.8,36.81,36.78,36.79,20052.0
2021-09-23 13:50:00,36.8,36.81,36.76,36.76,35084.0,36.8,36.81,36.76,36.76,35084.0
2021-09-23 14:00:00,36.77,36.82,36.73,36.73,12052.0,36.77,36.82,36.73,36.73,12052.0
2021-09-23 14:10:00,36.72,36.72,36.69,36.7,19700.0,36.72,36.72,36.69,36.7,19700.0
2021-09-23 14:20:00,36.7,36.7,36.64,36.64,17204.0,36.7,36.7,36.64,36.64,17204.0
2021-09-23 14:30:00,36.66,36.66,36.6,36.61,20804.0,36.66,36.66,36.6,36.61,20804.0
2021-09-23 14:40:00,36.61,36.61,36.56,36.57,28944.0,36.61,36.61,36.56,36.57,28944.0
2021-09-23 14:50:00,36.57,36.62,36.57,36.62,25880.0,36.57,36.62,36.57,36.62,25880.0
2021-09-23 15:00:00,36.62,36.62,36.59,36.6,17776.0,36.62,36.62,36.59,36.6,17776.0
2021-09-23 15:10:00,36.6,36.62,36.54,36.55,86640.0,36.6,36.62,36.54,36.55,86640.0
2021-09-23 15:20:00,36.55,36.56,36.52,36.53,50616.0,36.55,36.56,36.52,36.53,50616.0
2021-09-23 15:30:00,36.54,36.54,36.47,36.49,44416.0,36.54,36.54,36.47,36.49,44416.0
2021-09-23 15:40:00,36.49,36.52,36.47,36.49,97340.0,36.49,36.52,36.47,36.49,97340.0
2021-09-23 15:50:00,36.48,36.5,36.45,36.48,183972.0,36.48,36.5,36.45,36.48,183972.0
2021-09-24 09:30:00,36.2,36.43,36.2,36.41,58500.0,36.2,36.43,36.2,36.41,58500.0
2021-09-24 09:40:00,36.38,36.46,36.24,36.26,21924.0,36.38,36.46,36.24,36.26,21924.0
2021-09-24 09:50:00,36.26,36.56,36.25,36.56,32432.0,36.26,36.56,36.25,36.56,32432.0
2021-09-24 10:00:00,36.59,36.66,36.56,36.61,26108.0,36.59,36.66,36.56,36.61,26108.0
2021-09-24 10:10:00,36.61,36.61,36.52,36.53,27908.0,36.61,36.61,36.52,36.53,27908.0
2021-09-24 10:20:00,36.54,36.58,36.5,36.56,11600.0,36.54,36.58,36.5,36.56,11600.0
2021-09-24 10:30:00,36.56,36.56,36.43,36.48,18004.0,36.56,36.56,36.43,36.48,18004.0
2021-09-24 10:40:00,36.51,36.53,36.45,36.52,22408.0,36.51,36.53,36.45,36.52,22408.0
2021-09-24 10:50:00,36.49,36.52,36.47,36.51,23664.0,36.49,36.52,36.47,36.51,23664.0
2021-09-24 11:00:00,36.51,36.72,36.51,36.71,17280.0,36.51,36.72,36.51,36.71,17280.0
2021-09-24 11:10:00,36.71,36.71,36.66,36.66,17524.0,36.71,36.71,36.66,36.66,17524.0
2021-09-24 11:20:00,36.64,36.64,36.6,36.61,12324.0,36.64,36.64,36.6,36.61,12324.0
2021-09-24 11:30:00,36.63,36.67,36.61,36.66,13752.0,36.63,36.67,36.61,36.66,13752.0
2021-09-24 11:40:00,36.68,36.68,36.63,36.63,20312.0,36.68,36.68,36.63,36.63,20312.0
2021-09-24 11:50:00,36.63,36.72,36.63,36.7,27404.0,36.63,36.72,36.63,36.7,27404.0
2021-09-24 12:00:00,36.69,36.69,36.67,36.68,18292.0,36.69,36.69,36.67,36.68,18292.0
2021-09-24 12:10:00,36.68,36.79,36.67,36.76,37812.0,36.68,36.79,36.67,36.76,37812.0
2021-09-24 12:20:00,36.75,36.77,36.74,36.77,9412.0,36.75,36.77,36.74,36.77,9412.0
2021-09-24 12:30:00,36.77,36.77,36.75,36.76,8864.0,36.77,36.77,36.75,36.76,8864.0
2021-09-24 12:40:00,36.76,36.78,36.75,36.76,31480.0,36.76,36.78,36.75,36.76,31480.0
2021-09-24 12:50:00,36.78,36.78,36.74,36.74,10840.0,36.78,36.78,36.74,36.74,10840.0
2021-09-24 13:00:00,36.74,36.76,36.72,36.73,14692.0,36.74,36.76,36.72,36.73,14692.0
2021-09-24 13:10:00,36.73,36.79,36.73,36.77,30984.0,36.73,36.79,36.73,36.77,30984.0
2021-09-24 13:20:00,36.78,36.81,36.77,36.81,17600.0,36.78,36.81,36.77,36.81,17600.0
2021-09-24 13:30:00,36.81,36.82,36.77,36.82,23692.0,36.81,36.82,36.77,36.82,23692.0
2021-09-24 13:40:00,36.82,36.84,36.8,36.83,20116.0,36.82,36.84,36.8,36.83,20116.0
2021-09-24 13:50:00,36.81,36.82,36.77,36.77,14860.0,36.81,36.82,36.77,36.77,14860.0
2021-09-24 14:00:00,36.79,36.82,36.78,36.8,15516.0,36.79,36.82,36.78,36.8,15516.0
2021-09-24 14:10:00,36.8,36.8,36.77,36.79,16828.0,36.8,36.8,36.77,36.79,16828.0
2021-09-24 14:20:00,36.79,36.84,36.77,36.83,34328.0,36.79,36.84,36.77,36.83,34328.0
2021-09-24 14:30:00,36.84,36.85,36.83,36.84,31864.0,36.84,36.85,36.83,36.84,31864.0
2021-09-24 14:40:00,36.84,36.87,36.84,36.86,21748.0,36.84,36.87,36.84,36.86,21748.0
2021-09-24 14:50:00,36.87,36.95,36.86,36.93,22000.0,36.87,36.95,36.86,36.93,22000.0
2021-09-24 15:00:00,36.92,36.92,36.85,36.85,39768.0,36.92,36.92,36.85,36.85,39768.0
2021-09-24 15:10:00,36.85,36.91,36.85,36.91,21840.0,36.85,36.91,36.85,36.91,21840.0
2021-09-24 15:20:00,36.91,36.99,36.91,36.92,55912.0,36.91,36.99,36.91,36.92,55912.0
2021-09-24 15:30:00,36.92,36.93,36.87,36.9,93500.0,36.92,36.93,36.87,36.9,93500.0
2021-09-24 15:40:00,36.91,36.96,36.88,36.95,67308.0,36.91,36.96,36.88,36.95,67308.0
2021-09-24 15:50:00,36.96,37.01,36.94,36.96,243996.0,36.96,37.01,36.94,36.96,243996.0
2021-09-27 09:30:00,36.67,37.04,36.67,36.81,238064.0,36.67,37.04,36.67,36.81,238064.0
2021-09-27 09:40:00,36.77,36.87,36.65,36.76,23264.0,36.77,36.87,36.65,36.76,23264.0
2021-09-27 09:50:00,36.71,36.81,36.66,36.8,28300.0,36.71,36.81,36.66,36.8,28300.0
2021-09-27 10:00:00,36.78,36.87,36.72,36.87,33296.0,36.78,36.87,36.72,36.87,33296.0
2021-09-27 10:10:00,36.87,36.87,36.75,36.79,20412.0,36.87,36.87,36.75,36.79,20412.0
2021-09-27 10:20:00,36.79,36.81,36.73,36.81,29428.0,36.79,36.81,36.73,36.81,29428.0
2021-09-27 10:30:00,36.81,36.83,36.79,36.8,20316.0,36.81,36.83,36.79,36.8,20316.0
2021-09-27 10:40:00,36.8,36.84,36.75,36.83,90700.0,36.8,36.84,36.75,36.83,90700.0
2021-09-27 10:50:00,36.82,36.87,36.8,36.85,95540.0,36.82,36.87,36.8,36.85,95540.0
2021-09-27 11:00:00,36.85,36.95,36.81,36.81,133232.0,36.85,36.95,36.81,36.81,133232.0
2021-09-27 11:10:00,36.77,36.82,36.67,36.67,32648.0,36.77,36.82,36.67,36.67,32648.0
2021-09-27 11:20:00,36.66,36.67,36.56,36.56,56384.0,36.66,36.67,36.56,36.56,56384.0
2021-09-27 11:30:00,36.56,36.56,36.49,36.5,19144.0,36.56,36.56,36.49,36.5,19144.0
2021-09-27 11:40:00,36.49,36.51,36.43,36.48,16036.0,36.49,36.51,36.43,36.48,16036.0
2021-09-27 11:50:00,36.47,36.48,36.44,36.46,14000.0,36.47,36.48,36.44,36.46,14000.0
2021-09-27 12:00:00,36.43,36.54,36.42,36.54,8004.0,36.43,36.54,36.42,36.54,8004.0
2021-09-27 12:10:00,36.56,36.6,36.54,36.6,14996.0,36.56,36.6,36.54,36.6,14996.0
2021-09-27 12:20:00,36.58,36.62,36.58,36.62,15136.0,36.58,36.62,36.58,36.62,15136.0
2021-09-27 12:30:00,36.61,36.61,36.54,36.54,12524.0,36.61,36.61,36.54,36.54,12524.0
2021-09-27 12:40:00,36.54,36.58,36.5,36.5,16524.0,36.54,36.58,36.5,36.5,16524.0
2021-09-27 12:50:00,36.49,36.51,36.46,36.48,14268.0,36.49,36.51,36.46,36.48,14268.0
2021-09-27 13:00:00,36.48,36.57,36.46,36.56,16140.0,36.48,36.57,36.46,36.56,16140.0
2021-09-27 13:10:00,36.57,36.63,36.57,36.62,21588.0,36.57,36.63,36.57,36.62,21588.0
2021-09-27 13:20:00,36.62,36.68,36.62,36.68,17564.0,36.62,36.68,36.62,36.68,17564.0
2021-09-27 13:30:00,36.68,36.69,36.65,36.69,24752.0,36.68,36.69,36.65,36.69,24752.0
2021-09-27 13:40:00,36.69,36.75,36.69,36.75,25880.0,36.69,36.75,36.69,36.75,25880.0
2021-09-27 13:50:00,36.74,36.76,36.7,36.76,45128.0,36.74,36.76,36.7,36.76,45128.0
2021-09-27 14:00:00,36.77,36.82,36.77,36.81,18256.0,36.77,36.82,36.77,36.81,18256.0
2021-09-27 14:10:00,36.81,36.86,36.81,36.85,20932.0,36.81,36.86,36.81,36.85,20932.0
2021-09-27 14:20:00,36.84,36.85,36.82,36.82,11332.0,36.84,36.85,36.82,36.82,11332.0
2021-09-27 14:30:00,36.83,36.84,36.75,36.75,65304.0,36.83,36.84,36.75,36.75,65304.0
2021-09-27 14:40:00,36.76,36.85,36.75,36.82,39664.0,36.76,36.85,36.75,36.82,39664.0
2021-09-27 14:50:00,36.82,36.82,36.79,36.79,15992.0,36.82,36.82,36.79,36.79,15992.0
2021-09-27 15:00:00,36.79,36.79,36.7,36.74,41012.0,36.79,36.79,36.7,36.74,41012.0
2021-09-27 15:10:00,36.73,36.76,36.73,36.76,36856.0,36.73,36.76,36.73,36.76,36856.0
2021-09-27 15:20:00,36.75,36.77,36.72,36.72,38448.0,36.75,36.77,36.72,36.72,38448.0
2021-09-27 15:30:00,36.72,36.74,36.7,36.74,35304.0,36.72,36.74,36.7,36.74,35304.0
2021-09-27 15:40:00,36.73,36.77,36.68,36.68,78124.0,36.73,36.77,36.68,36.68,78124.0
2021-09-27 15:50:00,36.67,36.71,36.65,36.69,225592.0,36.67,36.71,36.65,36.69,225592.0
2021-09-28 09:30:00,36.36,36.43,36.14,36.22,62440.0,36.36,36.43,36.14,36.22,62440.0
2021-09-28 09:40:00,36.19,36.21,36.1,36.13,39500.0,36.19,36.21,36.1,36.13,39500.0
2021-09-28 09:50:00,36.13,36.13,35.94,35.96,31188.0,36.13,36.13,35.94,35.96,31188.0
2021-09-28 10:00:00,35.94,35.94,35.7,35.78,43076.0,35.94,35.94,35.7,35.78,43076.0
2021-09-28 10:10:00,35.78,35.78,35.6,35.67,27348.0,35.78,35.78,35.6,35.67,27348.0
2021-09-28 10:20:00,35.65,35.71,35.6,35.68,38940.0,35.65,35.71,35.6,35.68,38940.0
2021-09-28 10:30:00,35.66,35.72,35.54,35.67,40068.0,35.66,35.72,35.54,35.67,40068.0
2021-09-28 10:40:00,35.64,35.73,35.58,35.69,92732.0,35.64,35.73,35.58,35.69,92732.0
2021-09-28 10:50:00,35.68,35.78,35.65,35.73,55372.0,35.68,35.78,35.65,35.73,55372.0
2021-09-28 11:00:00,35.76,35.76,35.61,35.63,64156.0,35.76,35.76,35.61,35.63,64156.0
2021-09-28 11:10:00,35.62,35.65,35.6,35.64,26996.0,35.62,35.65,35.6,35.64,26996.0
2021-09-28 11:20:00,35.66,35.72,35.64,35.68,24132.0,35.66,35.72,35.64,35.68,24132.0
2021-09-28 11:30:00,35.67,35.75,35.61,35.75,30808.0,35.67,35.75,35.61,35.75,30808.0
2021-09-28 11:40:00,35.73,35.74,35.65,35.69,49260.0,35.73,35.74,35.65,35.69,49260.0
2021-09-28 11:50:00,35.61,35.68,35.56,35.66,31036.0,35.61,35.68,35.56,35.66,31036.0
2021-09-28 12:00:00,35.65,35.65,35.54,35.61,13320.0,35.65,35.65,35.54,35.61,13320.0
2021-09-28 12:10:00,35.61,35.7,35.6,35.65,19872.0,35.61,35.7,35.6,35.65,19872.0
2021-09-28 12:20:00,35.63,35.66,35.59,35.61,27916.0,35.63,35.66,35.59,35.61,27916.0
2021-09-28 12:30:00,35.6,35.6,35.56,35.58,21216.0,35.6,35.6,35.56,35.58,21216.0
2021-09-28 12:40:00,35.57,35.57,35.49,35.5,26716.0,35.57,35.57,35.49,35.5,26716.0
2021-09-28 12:50:00,35.49,35.58,35.49,35.55,10092.0,35.49,35.58,35.49,35.55,10092.0
2021-09-28 13:00:00,35.54,35.59,35.5,35.55,14404.0,35.54,35.59,35.5,35.55,14404.0
2021-09-28 13:10:00,35.56,35.57,35.5,35.55,15272.0,35.56,35.57,35.5,35.55,15272.0
2021-09-28 13:20:00,35.57,35.68,35.57,35.67,16476.0,35.57,35.68,35.57,35.67,16476.0
2021-09-28 13:30:00,35.65,35.65,35.58,35.62,21244.0,35.65,35.65,35.58,35.62,21244.0
2021-09-28 13:40:00,35.62,35.66,35.53,35.56,21356.0,35.62,35.66,35.53,35.56,21356.0
2021-09-28 13:50:00,35.57,35.57,35.51,35.51,13972.0,35.57,35.57,35.51,35.51,13972.0
2021-09-28 14:00:00,35.49,35.51,35.46,35.46,22788.0,35.49,35.51,35.46,35.46,22788.0
2021-09-28 14:10:00,35.42,35.52,35.37,35.5,41388.0,35.42,35.52,35.37,35.5,41388.0
2021-09-28 14:20:00,35.53,35.57,35.52,35.57,21576.0,35.53,35.57,35.52,35.57,21576.0
2021-09-28 14:30:00,35.56,35.56,35.49,35.52,19744.0,35.56,35.56,35.49,35.52,19744.0
2021-09-28 14:40:00,35.54,35.64,35.54,35.63,22416.0,35.54,35.64,35.54,35.63,22416.0
2021-09-28 14:50:00,35.64,35.64,35.51,35.51,98184.0,35.64,35.64,35.51,35.51,98184.0
2021-09-28 15:00:00,35.5,35.53,35.46,35.47,81836.0,35.5,35.53,35.46,35.47,81836.0
2021-09-28 15:10:00,35.47,35.49,35.44,35.45,43104.0,35.47,35.49,35.44,35.45,43104.0
2021-09-28 15:20:00,35.46,35.49,35.34,35.34,44448.0,35.46,35.49,35.34,35.34,44448.0
2021-09-28 15:30:00,35.34,35.45,35.34,35.39,92816.0,35.34,35.45,35.34,35.39,92816.0
2021-09-28 15:40:00,35.39,35.45,35.27,35.27,88980.0,35.39,35.45,35.27,35.27,88980.0
2021-09-28 15:50:00,35.25,35.32,35.21,35.29,254112.0,35.25,35.32,35.21,35.29,254112.0
2021-09-29 09:30:00,35.52,35.6,35.32,35.47,68032.0,35.52,35.6,35.32,35.47,68032.0
2021-09-29 09:40:00,35.46,35.5,35.34,35.5,28056.0,35.46,35.5,35.34,35.5,28056.0
2021-09-29 09:50:00,35.47,35.49,35.42,35.49,24312.0,35.47,35.49,35.42,35.49,24312.0
2021-09-29 10:00:00,35.49,35.59,35.48,35.56,156328.0,35.49,35.59,35.48,35.56,156328.0
2021-09-29 10:10:00,35.57,35.63,35.49,35.63,140988.0,35.57,35.63,35.49,35.63,140988.0
2021-09-29 10:20:00,35.64,35.68,35.51,35.51,88252.0,35.64,35.68,35.51,35.51,88252.0
2021-09-29 10:30:00,35.49,35.49,35.34,35.34,33592.0,35.49,35.49,35.34,35.34,33592.0
2021-09-29 10:40:00,35.35,35.54,35.35,35.54,32000.0,35.35,35.54,35.35,35.54,32000.0
2021-09-29 10:50:00,35.53,35.53,35.45,35.53,37920.0,35.53,35.53,35.45,35.53,37920.0
2021-09-29 11:00:00,35.53,35.56,35.44,35.51,30800.0,35.53,35.56,35.44,35.51,30800.0
2021-09-29 11:10:00,35.49,35.54,35.49,35.49,27696.0,35.49,35.54,35.49,35.49,27696.0
2021-09-29 11:20:00,35.51,35.53,35.45,35.45,27360.0,35.51,35.53,35.45,35.45,27360.0
2021-09-29 11:30:00,35.44,35.49,35.42,35.42,23624.0,35.44,35.49,35.42,35.42,23624.0
2021-09-29 11:40:00,35.42,35.51,35.34,35.51,34640.0,35.42,35.51,35.34,35.51,34640.0
2021-09-29 11:50:00,35.52,35.57,35.51,35.56,22532.0,35.52,35.57,35.51,35.56,22532.0
2021-09-29 12:00:00,35.58,35.6,35.52,35.52,29208.0,35.58,35.6,35.52,35.52,29208.0
2021-09-29 12:10:00,35.52,35.52,35.38,35.43,22456.0,35.52,35.52,35.38,35.43,22456.0
2021-09-29 12:20:00,35.42,35.43,35.32,35.38,28328.0,35.42,35.43,35.32,35.38,28328.0
2021-09-29 12:30:00,35.36,35.44,35.36,35.4,23600.0,35.36,35.44,35.36,35.4,23600.0
2021-09-29 12:40:00,35.42,35.42,35.38,35.4,19940.0,35.42,35.42,35.38,35.4,19940.0
2021-09-29 12:50:00,35.43,35.44,35.4,35.41,12832.0,35.43,35.44,35.4,35.41,12832.0
2021-09-29 13:00:00,35.42,35.43,35.36,35.41,48516.0,35.42,35.43,35.36,35.41,48516.0
2021-09-29 13:10:00,35.41,35.49,35.4,35.45,33044.0,35.41,35.49,35.4,35.45,33044.0
2021-09-29 13:20:00,35.46,35.48,35.38,35.38,48988.0,35.46,35.48,35.38,35.38,48988.0
2021-09-29 13:30:00,35.39,35.39,35.29,35.32,56896.0,35.39,35.39,35.29,35.32,56896.0
2021-09-29 13:40:00,35.33,35.38,35.32,35.34,37932.0,35.33,35.38,35.32,35.34,37932.0
2021-09-29 13:50:00,35.35,35.36,35.32,35.36,51496.0,35.35,35.36,35.32,35.36,51496.0
2021-09-29 14:00:00,35.35,35.39,35.32,35.37,145444.0,35.35,35.39,35.32,35.37,145444.0
2021-09-29 14:10:00,35.37,35.57,35.37,35.52,172280.0,35.37,35.57,35.37,35.52,172280.0
2021-09-29 14:20:00,35.51,35.51,35.47,35.48,58192.0,35.51,35.51,35.47,35.48,58192.0
2021-09-29 14:30:00,35.48,35.52,35.43,35.45,97372.0,35.48,35.52,35.43,35.45,97372.0
2021-09-29 14:40:00,35.44,35.59,35.44,35.55,106460.0,35.44,35.59,35.44,35.55,106460.0
2021-09-29 14:50:00,35.56,35.6,35.53,35.56,28768.0,35.56,35.6,35.53,35.56,28768.0
2021-09-29 15:00:00,35.57,35.58,35.49,35.53,27732.0,35.57,35.58,35.49,35.53,27732.0
2021-09-29 15:10:00,35.52,35.6,35.51,35.56,69804.0,35.52,35.6,35.51,35.56,69804.0
2021-09-29 15:20:00,35.56,35.58,35.52,35.58,27100.0,35.56,35.58,35.52,35.58,27100.0
2021-09-29 15:30:00,35.57,35.6,35.55,35.55,54860.0,35.57,35.6,35.55,35.55,54860.0
2021-09-29 15:40:00,35.54,35.55,35.46,35.49,81092.0,35.54,35.55,35.46,35.49,81092.0
2021-09-29 15:50:00,35.48,35.48,35.32,35.36,235532.0,35.48,35.48,35.32,35.36,235532.0
2021-09-30 09:30:00,35.62,35.65,35.43,35.48,78412.0,35.62,35.65,35.43,35.48,78412.0
2021-09-30 09:40:00,35.51,35.66,35.51,35.55,35952.0,35.51,35.66,35.51,35.55,35952.0
2021-09-30 09:50:00,35.57,35.6,35.52,35.52,28072.0,35.57,35.6,35.52,35.52,28072.0
2021-09-30 10:00:00,35.49,35.49,35.38,35.45,35416.0,35.49,35.49,35.38,35.45,35416.0
2021-09-30 10:10:00,35.47,35.52,35.35,35.48,38876.0,35.47,35.52,35.35,35.48,38876.0
2021-09-30 10:20:00,35.52,35.52,35.43,35.44,19460.0,35.52,35.52,35.43,35.44,19460.0
2021-09-30 10:30:00,35.46,35.46,35.36,35.38,33200.0,35.46,35.46,35.36,35.38,33200.0
2021-09-30 10:40:00,35.38,35.41,35.34,35.35,28568.0,35.38,35.41,35.34,35.35,28568.0
2021-09-30 10:50:00,35.34,35.36,35.23,35.3,29620.0,35.34,35.36,35.23,35.3,29620.0
2021-09-30 11:00:00,35.27,35.3,35.24,35.25,21424.0,35.27,35.3,35.24,35.25,21424.0
2021-09-30 11:10:00,35.27,35.36,35.27,35.31,15080.0,35.27,35.36,35.27,35.31,15080.0
2021-09-30 11:20:00,35.32,35.32,35.21,35.25,57484.0,35.32,35.32,35.21,35.25,57484.0
2021-09-30 11:30:00,35.23,35.24,35.14,35.19,38368.0,35.23,35.24,35.14,35.19,38368.0
2021-09-30 11:40:00,35.14,35.14,35.02,35.08,42956.0,35.14,35.14,35.02,35.08,42956.0
2021-09-30 11:50:00,35.12,35.15,35.06,35.12,32692.0,35.12,35.15,35.06,35.12,32692.0
2021-09-30 12:00:00,35.1,35.12,34.95,34.95,39044.0,35.1,35.12,34.95,34.95,39044.0
2021-09-30 12:10:00,34.96,35.04,34.9,34.98,114480.0,34.96,35.04,34.9,34.98,114480.0
2021-09-30 12:20:00,34.98,35.04,34.97,34.98,36696.0,34.98,35.04,34.97,34.98,36696.0
2021-09-30 12:30:00,34.95,35.02,34.9,34.99,38308.0,34.95,35.02,34.9,34.99,38308.0
2021-09-30 12:40:00,34.98,34.99,34.91,34.94,25540.0,34.98,34.99,34.91,34.94,25540.0
2021-09-30 12:50:00,34.95,34.99,34.87,34.91,41412.0,34.95,34.99,34.87,34.91,41412.0
2021-09-30 13:00:00,34.89,34.96,34.86,34.96,39720.0,34.89,34.96,34.86,34.96,39720.0
2021-09-30 13:10:00,34.97,35.04,34.96,35.0,44532.0,34.97,35.04,34.96,35.0,44532.0
2021-09-30 13:20:00,35.01,35.01,34.9,34.9,21816.0,35.01,35.01,34.9,34.9,21816.0
2021-09-30 13:30:00,34.9,34.98,34.89,34.98,32392.0,34.9,34.98,34.89,34.98,32392.0
2021-09-30 13:40:00,34.97,34.99,34.93,34.95,18400.0,34.97,34.99,34.93,34.95,18400.0
2021-09-30 13:50:00,34.97,35.02,34.95,35.01,16856.0,34.97,35.02,34.95,35.01,16856.0
2021-09-30 14:00:00,35.02,35.15,35.02,35.14,78304.0,35.02,35.15,35.02,35.14,78304.0
2021-09-30 14:10:00,35.12,35.15,35.08,35.08,17492.0,35.12,35.15,35.08,35.08,17492.0
2021-09-30 14:20:00,35.06,35.13,35.05,35.13,27812.0,35.06,35.13,35.05,35.13,27812.0
2021-09-30 14:30:00,35.11,35.13,35.04,35.04,37148.0,35.11,35.13,35.04,35.04,37148.0
2021-09-30 14:40:00,35.04,35.13,35.03,35.09,88220.0,35.04,35.13,35.03,35.09,88220.0
2021-09-30 14:50:00,35.11,35.16,35.02,35.02,31328.0,35.11,35.16,35.02,35.02,31328.0
2021-09-30 15:00:00,35.03,35.06,35.0,35.04,47000.0,35.03,35.06,35.0,35.04,47000.0
2021-09-30 15:10:00,35.05,35.14,35.05,35.07,36912.0,35.05,35.14,35.05,35.07,36912.0
2021-09-30 15:20:00,35.06,35.06,34.99,35.01,45572.0,35.06,35.06,34.99,35.01,45572.0
2021-09-30 15:30:00,35.0,35.07,34.96,34.97,93692.0,35.0,35.07,34.96,34.97,93692.0
2021-09-30 15:40:00,34.97,34.99,34.83,34.84,95556.0,34.97,34.99,34.83,34.84,95556.0
2021-09-30 15:50:00,34.84,34.85,34.66,34.67,385960.0,34.84,34.85,34.66,34.67,385960.0
2021-10-01 09:30:00,34.88,34.92,34.63,34.71,55920.0,34.88,34.92,34.63,34.71,55920.0
2021-10-01 09:40:00,34.7,34.74,34.45,34.55,30568.0,34.7,34.74,34.45,34.55,30568.0
2021-10-01 09:50:00,34.48,34.51,34.29,34.4,59036.0,34.48,34.51,34.29,34.4,59036.0
2021-10-01 10:00:00,34.42,34.51,34.33,34.49,54292.0,34.42,34.51,34.33,34.49,54292.0
2021-10-01 10:10:00,34.47,34.56,34.42,34.45,66916.0,34.47,34.56,34.42,34.45,66916.0
2021-10-01 10:20:00,34.45,34.49,34.27,34.27,178792.0,34.45,34.49,34.27,34.27,178792.0
2021-10-01 10:30:00,34.3,34.41,34.23,34.34,58948.0,34.3,34.41,34.23,34.34,58948.0
2021-10-01 10:40:00,34.35,34.57,34.35,34.55,38428.0,34.35,34.57,34.35,34.55,38428.0
2021-10-01 10:50:00,34.52,34.6,34.46,34.56,24272.0,34.52,34.6,34.46,34.56,24272.0
2021-10-01 11:00:00,34.57,34.63,34.47,34.49,97956.0,34.57,34.63,34.47,34.49,97956.0
2021-10-01 11:10:00,34.49,34.73,34.47,34.71,29216.0,34.49,34.73,34.47,34.71,29216.0
2021-10-01 11:20:00,34.72,34.74,34.65,34.66,22808.0,34.72,34.74,34.65,34.66,22808.0
2021-10-01 11:30:00,34.66,34.79,34.66,34.72,113124.0,34.66,34.79,34.66,34.72,113124.0
2021-10-01 11:40:00,34.72,34.79,34.7,34.74,22248.0,34.72,34.79,34.7,34.74,22248.0
2021-10-01 11:50:00,34.75,34.75,34.7,34.74,45532.0,34.75,34.75,34.7,34.74,45532.0
2021-10-01 12:00:00,34.74,34.76,34.7,34.74,24376.0,34.74,34.76,34.7,34.74,24376.0
2021-10-01 12:10:00,34.74,34.75,34.66,34.69,24752.0,34.74,34.75,34.66,34.69,24752.0
2021-10-01 12:20:00,34.71,34.77,34.71,34.73,22280.0,34.71,34.77,34.71,34.73,22280.0
2021-10-01 12:30:00,34.73,34.79,34.71,34.74,24400.0,34.73,34.79,34.71,34.74,24400.0
2021-10-01 12:40:00,34.74,34.78,34.72,34.73,19124.0,34.74,34.78,34.72,34.73,19124.0
2021-10-01 12:50:00,34.74,34.77,34.71,34.73,28600.0,34.74,34.77,34.71,34.73,28600.0
2021-10-01 13:00:00,34.73,34.85,34.72,34.84,68624.0,34.73,34.85,34.72,34.84,68624.0
2021-10-01 13:10:00,34.85,34.86,34.83,34.85,16864.0,34.85,34.86,34.83,34.85,16864.0
2021-10-01 13:20:00,34.85,34.87,34.85,34.85,16400.0,34.85,34.87,34.85,34.85,16400.0
2021-10-01 13:30:00,34.85,34.9,34.85,34.89,21324.0,34.85,34.9,34.85,34.89,21324.0
2021-10-01 13:40:00,34.89,34.99,34.89,34.99,32768.0,34.89,34.99,34.89,34.99,32768.0
2021-10-01 13:50:00,35.0,35.0,34.95,34.97,20496.0,35.0,35.0,34.95,34.97,20496.0
2021-10-01 14:00:00,34.97,35.03,34.96,35.0,25772.0,34.97,35.03,34.96,35.0,25772.0
2021-10-01 14:10:00,35.0,35.05,34.99,35.05,27388.0,35.0,35.05,34.99,35.05,27388.0
2021-10-01 14:20:00,35.06,35.1,35.05,35.09,30292.0,35.06,35.1,35.05,35.09,30292.0
2021-10-01 14:30:00,35.09,35.14,35.07,35.13,25204.0,35.09,35.14,35.07,35.13,25204.0
2021-10-01 14:40:00,35.12,35.13,35.1,35.11,46140.0,35.12,35.13,35.1,35.11,46140.0
2021-10-01 14:50:00,35.1,35.18,35.1,35.18,46920.0,35.1,35.18,35.1,35.18,46920.0
2021-10-01 15:00:00,35.19,35.23,35.18,35.23,27524.0,35.19,35.23,35.18,35.23,27524.0
2021-10-01 15:10:00,35.22,35.28,35.19,35.2,32564.0,35.22,35.28,35.19,35.2,32564.0
2021-10-01 15:20:00,35.2,35.24,35.13,35.14,32980.0,35.2,35.24,35.13,35.14,32980.0
2021-10-01 15:30:00,35.13,35.16,35.1,35.13,54664.0,35.13,35.16,35.1,35.13,54664.0
2021-10-01 15:40:00,35.12,35.14,35.06,35.06,66696.0,35.12,35.14,35.06,35.06,66696.0
2021-10-01 15:50:00,35.07,35.15,34.97,35.0,268760.0,35.07,35.15,34.97,35.0,268760.0
2021-10-04 09:30:00,34.93,35.06,34.45,34.91,75292.0,34.93,35.06,34.45,34.91,75292.0
2021-10-04 09:40:00,34.9,34.91,34.73,34.8,49892.0,34.9,34.91,34.73,34.8,49892.0
2021-10-04 09:50:00,34.82,34.87,34.76,34.76,25592.0,34.82,34.87,34.76,34.76,25592.0
2021-10-04 10:00:00,34.74,34.74,34.6,34.65,54476.0,34.74,34.74,34.6,34.65,54476.0
2021-10-04 10:10:00,34.64,34.7,34.59,34.61,40316.0,34.64,34.7,34.59,34.61,40316.0
2021-10-04 10:20:00,34.62,34.62,34.47,34.52,41516.0,34.62,34.62,34.47,34.52,41516.0
2021-10-04 10:30:00,34.5,34.53,34.38,34.4,49596.0,34.5,34.53,34.38,34.4,49596.0
2021-10-04 10:40:00,34.44,34.49,34.36,34.36,120056.0,34.44,34.49,34.36,34.36,120056.0
2021-10-04 10:50:00,34.37,34.38,34.24,34.26,49268.0,34.37,34.38,34.24,34.26,49268.0
2021-10-04 11:00:00,34.25,34.29,34.16,34.29,73564.0,34.25,34.29,34.16,34.29,73564.0
2021-10-04 11:10:00,34.25,34.43,34.25,34.38,29712.0,34.25,34.43,34.25,34.38,29712.0
2021-10-04 11:20:00,34.36,34.36,34.24,34.35,32168.0,34.36,34.36,34.24,34.35,32168.0
2021-10-04 11:30:00,34.33,34.37,34.21,34.29,54580.0,34.33,34.37,34.21,34.29,54580.0
2021-10-04 11:40:00,34.28,34.31,34.23,34.3,17764.0,34.28,34.31,34.23,34.3,17764.0
2021-10-04 11:50:00,34.3,34.36,34.27,34.33,30428.0,34.3,34.36,34.27,34.33,30428.0
2021-10-04 12:00:00,34.32,34.4,34.32,34.4,10576.0,34.32,34.4,34.32,34.4,10576.0
2021-10-04 12:10:00,34.4,34.42,34.39,34.42,12388.0,34.4,34.42,34.39,34.42,12388.0
2021-10-04 12:20:00,34.41,34.41,34.33,34.36,14556.0,34.41,34.41,34.33,34.36,14556.0
2021-10-04 12:30:00,34.33,34.35,34.3,34.3,17208.0,34.33,34.35,34.3,34.3,17208.0
2021-10-04 12:40:00,34.3,34.3,34.22,34.23,14996.0,34.3,34.3,34.22,34.23,14996.0
2021-10-04 12:50:00,34.24,34.26,34.19,34.25,11300.0,34.24,34.26,34.19,34.25,11300.0
2021-10-04 13:00:00,34.23,34.27,34.19,34.26,17600.0,34.23,34.27,34.19,34.26,17600.0
2021-10-04 13:10:00,34.28,34.35,34.28,34.33,16492.0,34.28,34.35,34.28,34.33,16492.0
2021-10-04 13:20:00,34.32,34.35,34.27,34.27,24728.0,34.32,34.35,34.27,34.27,24728.0
2021-10-04 13:30:00,34.29,34.35,34.26,34.29,31304.0,34.29,34.35,34.26,34.29,31304.0
2021-10-04 13:40:00,34.28,34.3,34.24,34.3,20508.0,34.28,34.3,34.24,34.3,20508.0
2021-10-04 13:50:00,34.31,34.31,34.25,34.25,35580.0,34.31,34.31,34.25,34.25,35580.0
2021-10-04 14:00:00,34.26,34.26,34.18,34.23,105408.0,34.26,34.26,34.18,34.23,105408.0
2021-10-04 14:10:00,34.22,34.22,34.15,34.19,26232.0,34.22,34.22,34.15,34.19,26232.0
2021-10-04 14:20:00,34.19,34.23,34.18,34.18,153216.0,34.19,34.23,34.18,34.18,153216.0
2021-10-04 14:30:00,34.19,34.21,34.13,34.2,67600.0,34.19,34.21,34.13,34.2,67600.0
2021-10-04 14:40:00,34.18,34.23,34.16,34.23,29952.0,34.18,34.23,34.16,34.23,29952.0
2021-10-04 14:50:00,34.21,34.22,34.16,34.19,19404.0,34.21,34.22,34.16,34.19,19404.0
2021-10-04 15:00:00,34.18,34.25,34.18,34.2,60780.0,34.18,34.25,34.18,34.2,60780.0
2021-10-04 15:10:00,34.18,34.19,34.07,34.07,44800.0,34.18,34.19,34.07,34.07,44800.0
2021-10-04 15:20:00,34.07,34.07,34.02,34.07,48900.0,34.07,34.07,34.02,34.07,48900.0
2021-10-04 15:30:00,34.08,34.13,34.04,34.05,88484.0,34.08,34.13,34.04,34.05,88484.0
2021-10-04 15:40:00,34.06,34.18,34.04,34.12,79544.0,34.06,34.18,34.04,34.12,79544.0
2021-10-04 15:50:00,34.1,34.15,33.94,34.15,416084.0,34.1,34.15,33.94,34.15,416084.0
2021-10-05 09:30:00,34.26,34.34,34.11,34.3,82888.0,34.26,34.34,34.11,34.3,82888.0
2021-10-05 09:40:00,34.23,34.29,34.16,34.18,27016.0,34.23,34.29,34.16,34.18,27016.0
2021-10-05 09:50:00,34.23,34.34,34.18,34.22,38956.0,34.23,34.34,34.18,34.22,38956.0
2021-10-05 10:00:00,34.24,34.43,34.21,34.43,23056.0,34.24,34.43,34.21,34.43,23056.0
2021-10-05 10:10:00,34.44,34.6,34.44,34.54,50012.0,34.44,34.6,34.44,34.54,50012.0
2021-10-05 10:20:00,34.55,34.66,34.55,34.59,23824.0,34.55,34.66,34.55,34.59,23824.0
2021-10-05 10:30:00,34.62,34.62,34.49,34.51,22080.0,34.62,34.62,34.49,34.51,22080.0
2021-10-05 10:40:00,34.52,34.6,34.5,34.57,29076.0,34.52,34.6,34.5,34.57,29076.0
2021-10-05 10:50:00,34.59,34.65,34.58,34.63,23280.0,34.59,34.65,34.58,34.63,23280.0
2021-10-05 11:00:00,34.65,34.73,34.6,34.71,37808.0,34.65,34.73,34.6,34.71,37808.0
2021-10-05 11:10:00,34.71,34.73,34.68,34.71,25844.0,34.71,34.73,34.68,34.71,25844.0
2021-10-05 11:20:00,34.7,34.76,34.7,34.73,29916.0,34.7,34.76,34.7,34.73,29916.0
2021-10-05 11:30:00,34.77,34.77,34.72,34.74,18224.0,34.77,34.77,34.72,34.74,18224.0
2021-10-05 11:40:00,34.74,34.74,34.7,34.71,71532.0,34.74,34.74,34.7,34.71,71532.0
2021-10-05 11:50:00,34.71,34.8,34.71,34.77,23876.0,34.71,34.8,34.71,34.77,23876.0
2021-10-05 12:00:00,34.77,34.84,34.76,34.84,21596.0,34.77,34.84,34.76,34.84,21596.0
2021-10-05 12:10:00,34.89,34.9,34.82,34.82,13228.0,34.89,34.9,34.82,34.82,13228.0
2021-10-05 12:20:00,34.8,34.8,34.71,34.71,24344.0,34.8,34.8,34.71,34.71,24344.0
2021-10-05 12:30:00,34.71,34.74,34.7,34.7,20056.0,34.71,34.74,34.7,34.7,20056.0
2021-10-05 12:40:00,34.7,34.74,34.69,34.74,11080.0,34.7,34.74,34.69,34.74,11080.0
2021-10-05 12:50:00,34.74,34.75,34.72,34.75,236232.0,34.74,34.75,34.72,34.75,236232.0
2021-10-05 13:00:00,34.74,34.77,34.71,34.77,13828.0,34.74,34.77,34.71,34.77,13828.0
2021-10-05 13:10:00,34.78,34.84,34.75,34.77,19212.0,34.78,34.84,34.75,34.77,19212.0
2021-10-05 13:20:00,34.79,34.83,34.78,34.81,9240.0,34.79,34.83,34.78,34.81,9240.0
2021-10-05 13:30:00,34.83,34.85,34.79,34.81,17852.0,34.83,34.85,34.79,34.81,17852.0
2021-10-05 13:40:00,34.83,34.85,34.82,34.85,15404.0,34.83,34.85,34.82,34.85,15404.0
2021-10-05 13:50:00,34.84,34.87,34.8,34.81,18756.0,34.84,34.87,34.8,34.81,18756.0
2021-10-05 14:00:00,34.83,34.84,34.79,34.79,15496.0,34.83,34.84,34.79,34.79,15496.0
2021-10-05 14:10:00,34.79,34.8,34.77,34.78,17020.0,34.79,34.8,34.77,34.78,17020.0
2021-10-05 14:20:00,34.8,34.88,34.78,34.87,44436.0,34.8,34.88,34.78,34.87,44436.0
2021-10-05 14:30:00,34.88,34.9,34.85,34.87,22776.0,34.88,34.9,34.85,34.87,22776.0
2021-10-05 14:40:00,34.86,34.89,34.84,34.86,21104.0,34.86,34.89,34.84,34.86,21104.0
2021-10-05 14:50:00,34.87,34.91,34.83,34.84,64444.0,34.87,34.91,34.83,34.84,64444.0
2021-10-05 15:00:00,34.84,34.85,34.82,34.83,16520.0,34.84,34.85,34.82,34.83,16520.0
2021-10-05 15:10:00,34.84,34.88,34.82,34.88,19416.0,34.84,34.88,34.82,34.88,19416.0
2021-10-05 15:20:00,34.86,34.86,34.79,34.81,38992.0,34.86,34.86,34.79,34.81,38992.0
2021-10-05 15:30:00,34.82,34.85,34.79,34.83,36264.0,34.82,34.85,34.79,34.83,36264.0
2021-10-05 15:40:00,34.84,34.85,34.81,34.82,50756.0,34.84,34.85,34.81,34.82,50756.0
2021-10-05 15:50:00,34.8,34.81,34.63,34.66,209940.0,34.8,34.81,34.63,34.66,209940.0
2021-10-06 09:30:00,34.28,34.44,34.2,34.33,55452.0,34.28,34.44,34.2,34.33,55452.0
2021-10-06 09:40:00,34.37,34.44,34.28,34.38,32780.0,34.37,34.44,34.28,34.38,32780.0
2021-10-06 09:50:00,34.32,34.33,34.22,34.3,23324.0,34.32,34.33,34.22,34.3,23324.0
2021-10-06 10:00:00,34.27,34.27,33.94,33.99,49568.0,34.27,34.27,33.94,33.99,49568.0
2021-10-06 10:10:00,33.97,34.02,33.84,33.85,61204.0,33.97,34.02,33.84,33.85,61204.0
2021-10-06 10:20:00,33.85,34.11,33.85,33.98,52828.0,33.85,34.11,33.85,33.98,52828.0
2021-10-06 10:30:00,33.95,34.07,33.94,34.02,30340.0,33.95,34.07,33.94,34.02,30340.0
2021-10-06 10:40:00,34.01,34.02,33.88,33.96,37160.0,34.01,34.02,33.88,33.96,37160.0
2021-10-06 10:50:00,33.96,33.99,33.91,33.99,30424.0,33.96,33.99,33.91,33.99,30424.0
2021-10-06 11:00:00,33.97,34.02,33.91,34.02,73044.0,33.97,34.02,33.91,34.02,73044.0
2021-10-06 11:10:00,34.05,34.05,33.91,33.95,26668.0,34.05,34.05,33.91,33.95,26668.0
2021-10-06 11:20:00,33.95,33.98,33.81,33.83,38228.0,33.95,33.98,33.81,33.83,38228.0
2021-10-06 11:30:00,33.84,33.89,33.75,33.79,36900.0,33.84,33.89,33.75,33.79,36900.0
2021-10-06 11:40:00,33.8,33.86,33.77,33.83,48688.0,33.8,33.86,33.77,33.83,48688.0
2021-10-06 11:50:00,33.83,33.98,33.83,33.96,39792.0,33.83,33.98,33.83,33.96,39792.0
2021-10-06 12:00:00,33.97,34.0,33.91,33.91,38724.0,33.97,34.0,33.91,33.91,38724.0
2021-10-06 12:10:00,33.9,33.94,33.85,33.93,24612.0,33.9,33.94,33.85,33.93,24612.0
2021-10-06 12:20:00,33.94,33.94,33.79,33.83,39200.0,33.94,33.94,33.79,33.83,39200.0
2021-10-06 12:30:00,33.83,33.83,33.72,33.77,61444.0,33.83,33.83,33.72,33.77,61444.0
2021-10-06 12:40:00,33.75,33.88,33.74,33.77,92076.0,33.75,33.88,33.74,33.77,92076.0
2021-10-06 12:50:00,33.77,33.83,33.71,33.81,84036.0,33.77,33.83,33.71,33.81,84036.0
2021-10-06 13:00:00,33.82,33.86,33.78,33.83,70932.0,33.82,33.86,33.78,33.83,70932.0
2021-10-06 13:10:00,33.82,33.92,33.79,33.92,25800.0,33.82,33.92,33.79,33.92,25800.0
2021-10-06 13:20:00,33.92,34.01,33.9,34.01,24744.0,33.92,34.01,33.9,34.01,24744.0
2021-10-06 13:30:00,33.99,34.12,33.98,34.12,40756.0,33.99,34.12,33.98,34.12,40756.0
2021-10-06 13:40:00,34.1,34.1,34.03,34.05,61840.0,34.1,34.1,34.03,34.05,61840.0
2021-10-06 13:50:00,34.05,34.06,33.98,34.06,42440.0,34.05,34.06,33.98,34.06,42440.0
2021-10-06 14:00:00,34.06,34.08,33.96,34.04,71248.0,34.06,34.08,33.96,34.04,71248.0
2021-10-06 14:10:00,34.03,34.23,34.03,34.22,76052.0,34.03,34.23,34.03,34.22,76052.0
2021-10-06 14:20:00,34.24,34.27,34.19,34.26,26388.0,34.24,34.27,34.19,34.26,26388.0
2021-10-06 14:30:00,34.26,34.35,34.24,34.34,44916.0,34.26,34.35,34.24,34.34,44916.0
2021-10-06 14:40:00,34.34,34.38,34.27,34.29,67396.0,34.34,34.38,34.27,34.29,67396.0
2021-10-06 14:50:00,34.29,34.31,34.18,34.18,35412.0,34.29,34.31,34.18,34.18,35412.0
2021-10-06 15:00:00,34.17,34.22,34.17,34.19,44896.0,34.17,34.22,34.17,34.19,44896.0
2021-10-06 15:10:00,34.21,34.26,34.18,34.23,35564.0,34.21,34.26,34.18,34.23,35564.0
2021-10-06 15:20:00,34.23,34.31,34.22,34.31,19392.0,34.23,34.31,34.22,34.31,19392.0
2021-10-06 15:30:00,34.31,34.31,34.24,34.28,80476.0,34.31,34.31,34.24,34.28,80476.0
2021-10-06 15:40:00,34.28,34.42,34.27,34.39,127588.0,34.28,34.42,34.27,34.39,127588.0
2021-10-06 15:50:00,34.42,34.45,34.39,34.42,315156.0,34.42,34.45,34.39,34.42,315156.0
2021-10-07 09:30:00,34.75,35.19,34.5,35.19,109672.0,34.75,35.19,34.5,35.19,109672.0
2021-10-07 09:40:00,35.19,35.19,35.03,35.13,66452.0,35.19,35.19,35.03,35.13,66452.0
2021-10-07 09:50:00,35.12,35.32,35.12,35.32,37888.0,35.12,35.32,35.12,35.32,37888.0
2021-10-07 10:00:00,35.37,35.45,35.33,35.43,39600.0,35.37,35.45,35.33,35.43,39600.0
2021-10-07 10:10:00,35.43,35.5,35.38,35.41,28688.0,35.43,35.5,35.38,35.41,28688.0
2021-10-07 10:20:00,35.41,35.41,35.32,35.37,17364.0,35.41,35.41,35.32,35.37,17364.0
2021-10-07 10:30:00,35.38,35.46,35.36,35.39,25048.0,35.38,35.46,35.36,35.39,25048.0
2021-10-07 10:40:00,35.39,35.45,35.39,35.43,11696.0,35.39,35.45,35.39,35.43,11696.0
2021-10-07 10:50:00,35.44,35.53,35.44,35.45,41364.0,35.44,35.53,35.44,35.45,41364.0
2021-10-07 11:00:00,35.47,35.56,35.47,35.52,34584.0,35.47,35.56,35.47,35.52,34584.0
2021-10-07 11:10:00,35.5,35.55,35.48,35.49,37944.0,35.5,35.55,35.48,35.49,37944.0
2021-10-07 11:20:00,35.52,35.54,35.47,35.49,12064.0,35.52,35.54,35.47,35.49,12064.0
2021-10-07 11:30:00,35.48,35.52,35.47,35.49,30172.0,35.48,35.52,35.47,35.49,30172.0
2021-10-07 11:40:00,35.49,35.53,35.49,35.49,23992.0,35.49,35.53,35.49,35.49,23992.0
2021-10-07 11:50:00,35.5,35.56,35.48,35.52,21220.0,35.5,35.56,35.48,35.52,21220.0
2021-10-07 12:00:00,35.52,35.55,35.48,35.49,14368.0,35.52,35.55,35.48,35.49,14368.0
2021-10-07 12:10:00,35.49,35.5,35.45,35.48,16148.0,35.49,35.5,35.45,35.48,16148.0
2021-10-07 12:20:00,35.48,35.52,35.47,35.52,15264.0,35.48,35.52,35.47,35.52,15264.0
2021-10-07 12:30:00,35.5,35.57,35.49,35.56,31360.0,35.5,35.57,35.49,35.56,31360.0
2021-10-07 12:40:00,35.56,35.59,35.55,35.58,20360.0,35.56,35.59,35.55,35.58,20360.0
2021-10-07 12:50:00,35.57,35.62,35.57,35.62,19564.0,35.57,35.62,35.57,35.62,19564.0
2021-10-07 13:00:00,35.61,35.63,35.59,35.63,29544.0,35.61,35.63,35.59,35.63,29544.0
2021-10-07 13:10:00,35.63,35.65,35.6,35.6,15320.0,35.63,35.65,35.6,35.6,15320.0
2021-10-07 13:20:00,35.6,35.61,35.48,35.54,68824.0,35.6,35.61,35.48,35.54,68824.0
2021-10-07 13:30:00,35.55,35.55,35.49,35.49,15648.0,35.55,35.55,35.49,35.49,15648.0
2021-10-07 13:40:00,35.49,35.51,35.45,35.45,16556.0,35.49,35.51,35.45,35.45,16556.0
2021-10-07 13:50:00,35.43,35.47,35.42,35.47,34288.0,35.43,35.47,35.42,35.47,34288.0
2021-10-07 14:00:00,35.48,35.49,35.42,35.45,26488.0,35.48,35.49,35.42,35.45,26488.0
2021-10-07 14:10:00,35.45,35.46,35.37,35.4,30972.0,35.45,35.46,35.37,35.4,30972.0
2021-10-07 14:20:00,35.39,35.4,35.33,35.35,14644.0,35.39,35.4,35.33,35.35,14644.0
2021-10-07 14:30:00,35.35,35.36,35.3,35.31,20252.0,35.35,35.36,35.3,35.31,20252.0
2021-10-07 14:40:00,35.31,35.32,35.26,35.28,16204.0,35.31,35.32,35.26,35.28,16204.0
2021-10-07 14:50:00,35.27,35.29,35.24,35.26,29628.0,35.27,35.29,35.24,35.26,29628.0
2021-10-07 15:00:00,35.25,35.28,35.21,35.28,35352.0,35.25,35.28,35.21,35.28,35352.0
2021-10-07 15:10:00,35.27,35.3,35.24,35.29,24276.0,35.27,35.3,35.24,35.29,24276.0
2021-10-07 15:20:00,35.29,35.32,35.26,35.29,37216.0,35.29,35.32,35.26,35.29,37216.0
2021-10-07 15:30:00,35.29,35.3,35.24,35.24,48264.0,35.29,35.3,35.24,35.24,48264.0
2021-10-07 15:40:00,35.24,35.25,35.18,35.24,59156.0,35.24,35.25,35.18,35.24,59156.0
2021-10-07 15:50:00,35.23,35.24,35.17,35.22,172988.0,35.23,35.24,35.17,35.22,172988.0
2021-10-08 09:30:00,35.24,35.34,35.04,35.25,72268.0,35.24,35.34,35.04,35.25,72268.0
2021-10-08 09:40:00,35.3,35.3,35.09,35.17,9480.0,35.3,35.3,35.09,35.17,9480.0
2021-10-08 09:50:00,35.19,35.26,35.14,35.17,19432.0,35.19,35.26,35.14,35.17,19432.0
2021-10-08 10:00:00,35.16,35.36,35.16,35.34,17028.0,35.16,35.36,35.16,35.34,17028.0
2021-10-08 10:10:00,35.31,35.42,35.29,35.38,20068.0,35.31,35.42,35.29,35.38,20068.0
2021-10-08 10:20:00,35.32,35.35,35.25,35.26,16604.0,35.32,35.35,35.25,35.26,16604.0
2021-10-08 10:30:00,35.24,35.34,35.21,35.24,22464.0,35.24,35.34,35.21,35.24,22464.0
2021-10-08 10:40:00,35.2,35.26,35.12,35.26,14908.0,35.2,35.26,35.12,35.26,14908.0
2021-10-08 10:50:00,35.24,35.33,35.24,35.3,21368.0,35.24,35.33,35.24,35.3,21368.0
2021-10-08 11:00:00,35.29,35.3,35.25,35.3,18948.0,35.29,35.3,35.25,35.3,18948.0
2021-10-08 11:10:00,35.31,35.37,35.31,35.31,13536.0,35.31,35.37,35.31,35.31,13536.0
2021-10-08 11:20:00,35.31,35.33,35.24,35.33,24052.0,35.31,35.33,35.24,35.33,24052.0
2021-10-08 11:30:00,35.33,35.34,35.27,35.31,27052.0,35.33,35.34,35.27,35.31,27052.0
2021-10-08 11:40:00,35.31,35.31,35.26,35.27,39096.0,35.31,35.31,35.26,35.27,39096.0
2021-10-08 11:50:00,35.26,35.27,35.24,35.27,44980.0,35.26,35.27,35.24,35.27,44980.0
2021-10-08 12:00:00,35.27,35.31,35.25,35.31,19500.0,35.27,35.31,35.25,35.31,19500.0
2021-10-08 12:10:00,35.3,35.31,35.22,35.22,14012.0,35.3,35.31,35.22,35.22,14012.0
2021-10-08 12:20:00,35.19,35.2,35.12,35.12,5256.0,35.19,35.2,35.12,35.12,5256.0
2021-10-08 12:30:00,35.12,35.16,35.1,35.13,9516.0,35.12,35.16,35.1,35.13,9516.0
2021-10-08 12:40:00,35.14,35.16,35.12,35.13,5704.0,35.14,35.16,35.12,35.13,5704.0
2021-10-08 12:50:00,35.13,35.16,35.13,35.15,4280.0,35.13,35.16,35.13,35.15,4280.0
2021-10-08 13:00:00,35.15,35.16,35.1,35.1,5652.0,35.15,35.16,35.1,35.1,5652.0
2021-10-08 13:10:00,35.09,35.14,35.03,35.03,12252.0,35.09,35.14,35.03,35.03,12252.0
2021-10-08 13:20:00,35.03,35.08,35.03,35.08,6816.0,35.03,35.08,35.03,35.08,6816.0
2021-10-08 13:30:00,35.07,35.1,35.06,35.08,12108.0,35.07,35.1,35.06,35.08,12108.0
2021-10-08 13:40:00,35.08,35.12,35.07,35.1,15160.0,35.08,35.12,35.07,35.1,15160.0
2021-10-08 13:50:00,35.13,35.18,35.13,35.17,10828.0,35.13,35.18,35.13,35.17,10828.0
2021-10-08 14:00:00,35.19,35.23,35.17,35.2,14584.0,35.19,35.23,35.17,35.2,14584.0
2021-10-08 14:10:00,35.2,35.25,35.18,35.25,9888.0,35.2,35.25,35.18,35.25,9888.0
2021-10-08 14:20:00,35.24,35.27,35.22,35.24,29664.0,35.24,35.27,35.22,35.24,29664.0
2021-10-08 14:30:00,35.26,35.26,35.18,35.19,14724.0,35.26,35.26,35.18,35.19,14724.0
2021-10-08 14:40:00,35.2,35.2,35.17,35.18,5252.0,35.2,35.2,35.17,35.18,5252.0
2021-10-08 14:50:00,35.19,35.19,35.14,35.16,10180.0,35.19,35.19,35.14,35.16,10180.0
2021-10-08 15:00:00,35.15,35.18,35.13,35.15,17200.0,35.15,35.18,35.13,35.15,17200.0
2021-10-08 15:10:00,35.16,35.18,35.13,35.15,22108.0,35.16,35.18,35.13,35.15,22108.0
2021-10-08 15:20:00,35.14,35.16,35.12,35.12,14624.0,35.14,35.16,35.12,35.12,14624.0
2021-10-08 15:30:00,35.11,35.15,35.09,35.11,32448.0,35.11,35.15,35.09,35.11,32448.0
2021-10-08 15:40:00,35.1,35.12,35.06,35.09,32876.0,35.1,35.12,35.06,35.09,32876.0
2021-10-08 15:50:00,35.06,35.13,35.04,35.1,149740.0,35.06,35.13,35.04,35.1,149740.0
2021-10-11 09:30:00,35.03,35.21,34.77,34.99,45016.0,35.03,35.21,34.77,34.99,45016.0
2021-10-11 09:40:00,35.01,35.07,35.01,35.03,6140.0,35.01,35.07,35.01,35.03,6140.0
2021-10-11 09:50:00,35.02,35.1,35.02,35.1,4172.0,35.02,35.1,35.02,35.1,4172.0
2021-10-11 10:00:00,35.1,35.13,35.06,35.13,24896.0,35.1,35.13,35.06,35.13,24896.0
2021-10-11 10:10:00,35.13,35.17,35.1,35.13,30316.0,35.13,35.17,35.1,35.13,30316.0
2021-10-11 10:20:00,35.15,35.21,35.15,35.2,116400.0,35.15,35.21,35.15,35.2,116400.0
2021-10-11 10:30:00,35.23,35.26,35.22,35.24,11768.0,35.23,35.26,35.22,35.24,11768.0
2021-10-11 10:40:00,35.26,35.26,35.19,35.2,24840.0,35.26,35.26,35.19,35.2,24840.0
2021-10-11 10:50:00,35.2,35.23,35.17,35.17,8400.0,35.2,35.23,35.17,35.17,8400.0
2021-10-11 11:00:00,35.15,35.16,35.13,35.13,58176.0,35.15,35.16,35.13,35.13,58176.0
2021-10-11 11:10:00,35.14,35.15,35.07,35.07,17652.0,35.14,35.15,35.07,35.07,17652.0
2021-10-11 11:20:00,35.08,35.13,35.08,35.09,9284.0,35.08,35.13,35.08,35.09,9284.0
2021-10-11 11:30:00,35.07,35.08,35.03,35.06,38076.0,35.07,35.08,35.03,35.06,38076.0
2021-10-11 11:40:00,35.06,35.07,34.98,35.0,11596.0,35.06,35.07,34.98,35.0,11596.0
2021-10-11 11:50:00,35.0,35.01,34.98,34.99,8820.0,35.0,35.01,34.98,34.99,8820.0
2021-10-11 12:00:00,35.01,35.01,34.87,34.92,29052.0,35.01,35.01,34.87,34.92,29052.0
2021-10-11 12:10:00,34.93,34.93,34.85,34.87,12944.0,34.93,34.93,34.85,34.87,12944.0
2021-10-11 12:20:00,34.87,34.9,34.86,34.89,6620.0,34.87,34.9,34.86,34.89,6620.0
2021-10-11 12:30:00,34.87,34.88,34.85,34.85,6120.0,34.87,34.88,34.85,34.85,6120.0
2021-10-11 12:40:00,34.83,34.88,34.81,34.87,17108.0,34.83,34.88,34.81,34.87,17108.0
2021-10-11 12:50:00,34.85,34.88,34.84,34.88,7708.0,34.85,34.88,34.84,34.88,7708.0
2021-10-11 13:00:00,34.88,34.88,34.8,34.82,10688.0,34.88,34.88,34.8,34.82,10688.0
2021-10-11 13:10:00,34.84,34.86,34.83,34.86,7420.0,34.84,34.86,34.83,34.86,7420.0
2021-10-11 13:20:00,34.84,34.84,34.77,34.8,35172.0,34.84,34.84,34.77,34.8,35172.0
2021-10-11 13:30:00,34.79,34.85,34.79,34.85,42540.0,34.79,34.85,34.79,34.85,42540.0
2021-10-11 13:40:00,34.84,34.87,34.84,34.86,10672.0,34.84,34.87,34.84,34.86,10672.0
2021-10-11 13:50:00,34.86,34.89,34.85,34.88,16280.0,34.86,34.89,34.85,34.88,16280.0
2021-10-11 14:00:00,34.88,34.9,34.88,34.89,11100.0,34.88,34.9,34.88,34.89,11100.0
2021-10-11 14:10:00,34.9,34.93,34.89,34.93,10320.0,34.9,34.93,34.89,34.93,10320.0
2021-10-11 14:20:00,34.93,34.94,34.9,34.92,25996.0,34.93,34.94,34.9,34.92,25996.0
2021-10-11 14:30:00,34.92,34.96,34.9,34.9,8808.0,34.92,34.96,34.9,34.9,8808.0
2021-10-11 14:40:00,34.89,34.94,34.89,34.93,11668.0,34.89,34.94,34.89,34.93,11668.0
2021-10-11 14:50:00,34.93,34.95,34.88,34.95,13556.0,34.93,34.95,34.88,34.95,13556.0
2021-10-11 15:00:00,34.94,34.97,34.88,34.91,11940.0,34.94,34.97,34.88,34.91,11940.0
2021-10-11 15:10:00,34.91,34.93,34.88,34.88,24032.0,34.91,34.93,34.88,34.88,24032.0
2021-10-11 15:20:00,34.88,34.88,34.81,34.81,15952.0,34.88,34.88,34.81,34.81,15952.0
2021-10-11 15:30:00,34.8,34.82,34.76,34.76,44268.0,34.8,34.82,34.76,34.76,44268.0
2021-10-11 15:40:00,34.74,34.79,34.73,34.77,51132.0,34.74,34.79,34.73,34.77,51132.0
2021-10-11 15:50:00,34.76,34.76,34.68,34.69,127768.0,34.76,34.76,34.68,34.69,127768.0
2021-10-12 09:30:00,34.85,34.98,34.83,34.95,38844.0,34.85,34.98,34.83,34.95,38844.0
2021-10-12 09:40:00,34.88,34.94,34.76,34.79,13940.0,34.88,34.94,34.76,34.79,13940.0
2021-10-12 09:50:00,34.82,34.98,34.82,34.9,8400.0,34.82,34.98,34.82,34.9,8400.0
2021-10-12 10:00:00,34.82,34.88,34.81,34.81,7920.0,34.82,34.88,34.81,34.81,7920.0
2021-10-12 10:10:00,34.82,34.9,34.74,34.76,9228.0,34.82,34.9,34.74,34.76,9228.0
2021-10-12 10:20:00,34.8,34.85,34.79,34.85,7172.0,34.8,34.85,34.79,34.85,7172.0
2021-10-12 10:30:00,34.84,34.84,34.75,34.83,17424.0,34.84,34.84,34.75,34.83,17424.0
2021-10-12 10:40:00,34.87,34.88,34.84,34.85,8544.0,34.87,34.88,34.84,34.85,8544.0
2021-10-12 10:50:00,34.84,34.84,34.8,34.81,15668.0,34.84,34.84,34.8,34.81,15668.0
2021-10-12 11:00:00,34.82,34.94,34.82,34.94,11672.0,34.82,34.94,34.82,34.94,11672.0
2021-10-12 11:10:00,34.92,34.94,34.84,34.86,8572.0,34.92,34.94,34.84,34.86,8572.0
2021-10-12 11:20:00,34.82,34.87,34.82,34.82,6800.0,34.82,34.87,34.82,34.82,6800.0
2021-10-12 11:30:00,34.82,34.84,34.77,34.8,9124.0,34.82,34.84,34.77,34.8,9124.0
2021-10-12 11:40:00,34.77,34.79,34.74,34.79,10568.0,34.77,34.79,34.74,34.79,10568.0
2021-10-12 11:50:00,34.82,34.89,34.79,34.88,7600.0,34.82,34.89,34.79,34.88,7600.0
2021-10-12 12:00:00,34.88,34.96,34.88,34.96,11600.0,34.88,34.96,34.88,34.96,11600.0
2021-10-12 12:10:00,34.96,34.99,34.9,34.9,10704.0,34.96,34.99,34.9,34.9,10704.0
2021-10-12 12:20:00,34.9,34.9,34.85,34.85,10952.0,34.9,34.9,34.85,34.85,10952.0
2021-10-12 12:30:00,34.85,34.85,34.77,34.77,15820.0,34.85,34.85,34.77,34.77,15820.0
2021-10-12 12:40:00,34.79,34.83,34.79,34.83,8480.0,34.79,34.83,34.79,34.83,8480.0
2021-10-12 12:50:00,34.82,34.85,34.8,34.82,10400.0,34.82,34.85,34.8,34.82,10400.0
2021-10-12 13:00:00,34.8,34.84,34.79,34.81,13680.0,34.8,34.84,34.79,34.81,13680.0
2021-10-12 13:10:00,34.81,34.85,34.81,34.85,5200.0,34.81,34.85,34.81,34.85,5200.0
2021-10-12 13:20:00,34.85,34.87,34.8,34.87,8804.0,34.85,34.87,34.8,34.87,8804.0
2021-10-12 13:30:00,34.87,34.93,34.86,34.92,33736.0,34.87,34.93,34.86,34.92,33736.0
2021-10-12 13:40:00,34.92,34.94,34.92,34.94,32996.0,34.92,34.94,34.92,34.94,32996.0
2021-10-12 13:50:00,34.93,34.95,34.85,34.85,38124.0,34.93,34.95,34.85,34.85,38124.0
2021-10-12 14:00:00,34.85,34.85,34.74,34.79,40468.0,34.85,34.85,34.74,34.79,40468.0
2021-10-12 14:10:00,34.78,34.84,34.76,34.8,36952.0,34.78,34.84,34.76,34.8,36952.0
2021-10-12 14:20:00,34.81,34.85,34.8,34.84,28376.0,34.81,34.85,34.8,34.84,28376.0
2021-10-12 14:30:00,34.83,34.84,34.77,34.77,32828.0,34.83,34.84,34.77,34.77,32828.0
2021-10-12 14:40:00,34.79,34.81,34.76,34.81,26368.0,34.79,34.81,34.76,34.81,26368.0
2021-10-12 14:50:00,34.8,34.8,34.71,34.71,47108.0,34.8,34.8,34.71,34.71,47108.0
2021-10-12 15:00:00,34.72,34.72,34.68,34.69,36148.0,34.72,34.72,34.68,34.69,36148.0
2021-10-12 15:10:00,34.69,34.72,34.65,34.68,29428.0,34.69,34.72,34.65,34.68,29428.0
2021-10-12 15:20:00,34.67,34.68,34.62,34.65,26276.0,34.67,34.68,34.62,34.65,26276.0
2021-10-12 15:30:00,34.64,34.68,34.63,34.66,46156.0,34.64,34.68,34.63,34.66,46156.0
2021-10-12 15:40:00,34.66,34.66,34.5,34.51,65404.0,34.66,34.66,34.5,34.51,65404.0
2021-10-12 15:50:00,34.51,34.66,34.5,34.63,147388.0,34.51,34.66,34.5,34.63,147388.0
2021-10-13 09:30:00,34.91,34.98,34.65,34.97,57200.0,34.91,34.98,34.65,34.97,57200.0
2021-10-13 09:40:00,34.91,34.96,34.79,34.82,19692.0,34.91,34.96,34.79,34.82,19692.0
2021-10-13 09:50:00,34.82,34.9,34.77,34.84,12664.0,34.82,34.9,34.77,34.84,12664.0
2021-10-13 10:00:00,34.81,34.81,34.68,34.68,11624.0,34.81,34.81,34.68,34.68,11624.0
2021-10-13 10:10:00,34.68,34.69,34.59,34.69,21564.0,34.68,34.69,34.59,34.69,21564.0
2021-10-13 10:20:00,34.66,34.66,34.49,34.51,17100.0,34.66,34.66,34.49,34.51,17100.0
2021-10-13 10:30:00,34.52,34.63,34.51,34.63,16380.0,34.52,34.63,34.51,34.63,16380.0
2021-10-13 10:40:00,34.6,34.65,34.6,34.65,11088.0,34.6,34.65,34.6,34.65,11088.0
2021-10-13 10:50:00,34.65,34.7,34.65,34.68,10000.0,34.65,34.7,34.65,34.68,10000.0
2021-10-13 11:00:00,34.7,34.75,34.67,34.7,16704.0,34.7,34.75,34.67,34.7,16704.0
2021-10-13 11:10:00,34.68,34.77,34.68,34.77,9220.0,34.68,34.77,34.68,34.77,9220.0
2021-10-13 11:20:00,34.75,34.75,34.66,34.68,12448.0,34.75,34.75,34.66,34.68,12448.0
2021-10-13 11:30:00,34.68,34.68,34.59,34.59,10228.0,34.68,34.68,34.59,34.59,10228.0
2021-10-13 11:40:00,34.62,34.73,34.6,34.7,18344.0,34.62,34.73,34.6,34.7,18344.0
2021-10-13 11:50:00,34.71,34.71,34.64,34.66,10020.0,34.71,34.71,34.64,34.66,10020.0
2021-10-13 12:00:00,34.63,34.65,34.63,34.64,9992.0,34.63,34.65,34.63,34.64,9992.0
2021-10-13 12:10:00,34.67,34.69,34.66,34.67,14520.0,34.67,34.69,34.66,34.67,14520.0
2021-10-13 12:20:00,34.66,34.71,34.64,34.71,14000.0,34.66,34.71,34.64,34.71,14000.0
2021-10-13 12:30:00,34.71,34.76,34.7,34.76,12340.0,34.71,34.76,34.7,34.76,12340.0
2021-10-13 12:40:00,34.77,34.77,34.72,34.73,10504.0,34.77,34.77,34.72,34.73,10504.0
2021-10-13 12:50:00,34.73,34.73,34.69,34.73,8384.0,34.73,34.73,34.69,34.73,8384.0
2021-10-13 13:00:00,34.73,34.76,34.71,34.75,10904.0,34.73,34.76,34.71,34.75,10904.0
2021-10-13 13:10:00,34.76,34.82,34.76,34.81,36748.0,34.76,34.82,34.76,34.81,36748.0
2021-10-13 13:20:00,34.8,34.9,34.8,34.9,11392.0,34.8,34.9,34.8,34.9,11392.0
2021-10-13 13:30:00,34.9,34.96,34.9,34.96,22660.0,34.9,34.96,34.9,34.96,22660.0
2021-10-13 13:40:00,34.97,34.97,34.93,34.93,6400.0,34.97,34.97,34.93,34.93,6400.0
2021-10-13 13:50:00,34.92,34.94,34.91,34.91,12120.0,34.92,34.94,34.91,34.91,12120.0
2021-10-13 14:00:00,34.94,35.03,34.81,34.94,38620.0,34.94,35.03,34.81,34.94,38620.0
2021-10-13 14:10:00,34.92,34.95,34.89,34.93,13200.0,34.92,34.95,34.89,34.93,13200.0
2021-10-13 14:20:00,34.96,34.98,34.93,34.95,14044.0,34.96,34.98,34.93,34.95,14044.0
2021-10-13 14:30:00,34.95,34.95,34.92,34.92,8800.0,34.95,34.95,34.92,34.92,8800.0
2021-10-13 14:40:00,34.93,34.93,34.89,34.89,7512.0,34.93,34.93,34.89,34.89,7512.0
2021-10-13 14:50:00,34.88,34.93,34.87,34.93,10596.0,34.88,34.93,34.87,34.93,10596.0
2021-10-13 15:00:00,34.93,34.98,34.9,34.98,13264.0,34.93,34.98,34.9,34.98,13264.0
2021-10-13 15:10:00,35.0,35.02,34.96,34.97,26460.0,35.0,35.02,34.96,34.97,26460.0
2021-10-13 15:20:00,34.97,34.97,34.91,34.91,10560.0,34.97,34.97,34.91,34.91,10560.0
2021-10-13 15:30:00,34.92,34.97,34.91,34.96,21032.0,34.92,34.97,34.91,34.96,21032.0
2021-10-13 15:40:00,34.97,34.99,34.94,34.99,24312.0,34.97,34.99,34.94,34.99,24312.0
2021-10-13 15:50:00,34.98,35.04,34.94,34.97,243064.0,34.98,35.04,34.94,34.97,243064.0
2021-10-14 09:30:00,35.33,35.4,35.22,35.3,30132.0,35.33,35.4,35.22,35.3,30132.0
2021-10-14 09:40:00,35.36,35.66,35.36,35.62,23640.0,35.36,35.66,35.36,35.62,23640.0
2021-10-14 09:50:00,35.63,35.67,35.52,35.52,28544.0,35.63,35.67,35.52,35.52,28544.0
2021-10-14 10:00:00,35.57,35.75,35.54,35.74,26072.0,35.57,35.75,35.54,35.74,26072.0
2021-10-14 10:10:00,35.75,35.81,35.75,35.79,22400.0,35.75,35.81,35.75,35.79,22400.0
2021-10-14 10:20:00,35.77,35.77,35.7,35.71,13604.0,35.77,35.77,35.7,35.71,13604.0
2021-10-14 10:30:00,35.7,35.79,35.66,35.74,30540.0,35.7,35.79,35.66,35.74,30540.0
2021-10-14 10:40:00,35.73,35.87,35.73,35.87,19284.0,35.73,35.87,35.73,35.87,19284.0
2021-10-14 10:50:00,35.87,35.89,35.82,35.86,42396.0,35.87,35.89,35.82,35.86,42396.0
2021-10-14 11:00:00,35.85,35.95,35.85,35.94,26096.0,35.85,35.95,35.85,35.94,26096.0
2021-10-14 11:10:00,35.92,35.96,35.9,35.95,23740.0,35.92,35.96,35.9,35.95,23740.0
2021-10-14 11:20:00,35.96,35.97,35.86,35.86,33616.0,35.96,35.97,35.86,35.86,33616.0
2021-10-14 11:30:00,35.86,35.96,35.86,35.93,22260.0,35.86,35.96,35.86,35.93,22260.0
2021-10-14 11:40:00,35.95,36.06,35.95,36.06,16400.0,35.95,36.06,35.95,36.06,16400.0
2021-10-14 11:50:00,36.08,36.14,36.05,36.12,20244.0,36.08,36.14,36.05,36.12,20244.0
2021-10-14 12:00:00,36.12,36.15,36.1,36.11,13600.0,36.12,36.15,36.1,36.11,13600.0
2021-10-14 12:10:00,36.11,36.17,36.1,36.12,26256.0,36.11,36.17,36.1,36.12,26256.0
2021-10-14 12:20:00,36.13,36.14,36.11,36.14,12320.0,36.13,36.14,36.11,36.14,12320.0
2021-10-14 12:30:00,36.14,36.14,36.1,36.12,15452.0,36.14,36.14,36.1,36.12,15452.0
2021-10-14 12:40:00,36.1,36.13,36.08,36.11,19532.0,36.1,36.13,36.08,36.11,19532.0
2021-10-14 12:50:00,36.11,36.14,36.1,36.14,21008.0,36.11,36.14,36.1,36.14,21008.0
2021-10-14 13:00:00,36.13,36.14,36.07,36.07,16200.0,36.13,36.14,36.07,36.07,16200.0
2021-10-14 13:10:00,36.07,36.07,36.03,36.03,13544.0,36.07,36.07,36.03,36.03,13544.0
2021-10-14 13:20:00,36.02,36.02,35.95,35.96,18844.0,36.02,36.02,35.95,35.96,18844.0
2021-10-14 13:30:00,35.98,36.12,35.98,36.1,31208.0,35.98,36.12,35.98,36.1,31208.0
2021-10-14 13:40:00,36.1,36.18,36.1,36.17,16440.0,36.1,36.18,36.1,36.17,16440.0
2021-10-14 13:50:00,36.18,36.18,36.14,36.15,25592.0,36.18,36.18,36.14,36.15,25592.0
2021-10-14 14:00:00,36.15,36.16,36.08,36.08,52128.0,36.15,36.16,36.08,36.08,52128.0
2021-10-14 14:10:00,36.08,36.1,36.08,36.08,15484.0,36.08,36.1,36.08,36.08,15484.0
2021-10-14 14:20:00,36.09,36.12,36.08,36.1,16884.0,36.09,36.12,36.08,36.1,16884.0
2021-10-14 14:30:00,36.09,36.11,36.07,36.11,19408.0,36.09,36.11,36.07,36.11,19408.0
2021-10-14 14:40:00,36.1,36.11,36.04,36.07,28032.0,36.1,36.11,36.04,36.07,28032.0
2021-10-14 14:50:00,36.08,36.13,36.08,36.12,28120.0,36.08,36.13,36.08,36.12,28120.0
2021-10-14 15:00:00,36.11,36.11,36.07,36.08,36120.0,36.11,36.11,36.07,36.08,36120.0
2021-10-14 15:10:00,36.08,36.11,36.07,36.09,43832.0,36.08,36.11,36.07,36.09,43832.0
2021-10-14 15:20:00,36.09,36.12,36.07,36.09,34832.0,36.09,36.12,36.07,36.09,34832.0
2021-10-14 15:30:00,36.08,36.11,36.06,36.1,57124.0,36.08,36.11,36.06,36.1,57124.0
2021-10-14 15:40:00,36.1,36.17,36.08,36.17,115772.0,36.1,36.17,36.08,36.17,115772.0
2021-10-14 15:50:00,36.18,36.25,36.15,36.2,277864.0,36.18,36.25,36.15,36.2,277864.0
2021-10-15 09:30:00,36.33,36.5,36.11,36.24,235008.0,36.33,36.5,36.11,36.24,235008.0
2021-10-15 09:40:00,36.28,36.39,36.25,36.32,16208.0,36.28,36.39,36.25,36.32,16208.0
2021-10-15 09:50:00,36.39,36.48,36.35,36.41,27532.0,36.39,36.48,36.35,36.41,27532.0
2021-10-15 10:00:00,36.39,36.48,36.35,36.46,22400.0,36.39,36.48,36.35,36.46,22400.0
2021-10-15 10:10:00,36.44,36.48,36.39,36.42,28572.0,36.44,36.48,36.39,36.42,28572.0
2021-10-15 10:20:00,36.43,36.48,36.29,36.29,16220.0,36.43,36.48,36.29,36.29,16220.0
2021-10-15 10:30:00,36.33,36.37,36.31,36.34,10548.0,36.33,36.37,36.31,36.34,10548.0
2021-10-15 10:40:00,36.37,36.48,36.33,36.48,13964.0,36.37,36.48,36.33,36.48,13964.0
2021-10-15 10:50:00,36.48,36.56,36.45,36.52,32176.0,36.48,36.56,36.45,36.52,32176.0
2021-10-15 11:00:00,36.52,36.56,36.48,36.51,27532.0,36.52,36.56,36.48,36.51,27532.0
2021-10-15 11:10:00,36.52,36.54,36.49,36.49,19416.0,36.52,36.54,36.49,36.49,19416.0
2021-10-15 11:20:00,36.48,36.48,36.39,36.39,15712.0,36.48,36.48,36.39,36.39,15712.0
2021-10-15 11:30:00,36.39,36.4,36.31,36.33,33464.0,36.39,36.4,36.31,36.33,33464.0
2021-10-15 11:40:00,36.33,36.39,36.32,36.37,21264.0,36.33,36.39,36.32,36.37,21264.0
2021-10-15 11:50:00,36.36,36.37,36.32,36.32,21260.0,36.36,36.37,36.32,36.32,21260.0
2021-10-15 12:00:00,36.33,36.42,36.33,36.38,17704.0,36.33,36.42,36.33,36.38,17704.0
2021-10-15 12:10:00,36.37,36.42,36.37,36.4,12560.0,36.37,36.42,36.37,36.4,12560.0
2021-10-15 12:20:00,36.38,36.41,36.37,36.41,11436.0,36.38,36.41,36.37,36.41,11436.0
2021-10-15 12:30:00,36.42,36.43,36.39,36.4,19700.0,36.42,36.43,36.39,36.4,19700.0
2021-10-15 12:40:00,36.38,36.39,36.35,36.35,13160.0,36.38,36.39,36.35,36.35,13160.0
2021-10-15 12:50:00,36.35,36.36,36.28,36.29,22448.0,36.35,36.36,36.28,36.29,22448.0
2021-10-15 13:00:00,36.29,36.39,36.29,36.39,66000.0,36.29,36.39,36.29,36.39,66000.0
2021-10-15 13:10:00,36.39,36.39,36.33,36.36,11604.0,36.39,36.39,36.33,36.36,11604.0
2021-10-15 13:20:00,36.36,36.38,36.35,36.37,13468.0,36.36,36.38,36.35,36.37,13468.0
2021-10-15 13:30:00,36.37,36.39,36.36,36.37,8000.0,36.37,36.39,36.36,36.37,8000.0
2021-10-15 13:40:00,36.37,36.39,36.32,36.39,22056.0,36.37,36.39,36.32,36.39,22056.0
2021-10-15 13:50:00,36.4,36.4,36.35,36.37,12068.0,36.4,36.4,36.35,36.37,12068.0
2021-10-15 14:00:00,36.37,36.43,36.37,36.41,33624.0,36.37,36.43,36.37,36.41,33624.0
2021-10-15 14:10:00,36.41,36.44,36.4,36.43,23556.0,36.41,36.44,36.4,36.43,23556.0
2021-10-15 14:20:00,36.43,36.48,36.41,36.46,14776.0,36.43,36.48,36.41,36.46,14776.0
2021-10-15 14:30:00,36.47,36.47,36.45,36.47,21452.0,36.47,36.47,36.45,36.47,21452.0
2021-10-15 14:40:00,36.47,36.49,36.42,36.42,29572.0,36.47,36.49,36.42,36.42,29572.0
2021-10-15 14:50:00,36.42,36.42,36.39,36.41,16852.0,36.42,36.42,36.39,36.41,16852.0
2021-10-15 15:00:00,36.42,36.42,36.33,36.34,20164.0,36.42,36.42,36.33,36.34,20164.0
2021-10-15 15:10:00,36.34,36.38,36.32,36.33,27872.0,36.34,36.38,36.32,36.33,27872.0
2021-10-15 15:20:00,36.33,36.34,36.27,36.31,33532.0,36.33,36.34,36.27,36.31,33532.0
2021-10-15 15:30:00,36.31,36.34,36.27,36.28,93356.0,36.31,36.34,36.27,36.28,93356.0
2021-10-15 15:40:00,36.29,36.29,36.24,36.26,76248.0,36.29,36.29,36.24,36.26,76248.0
2021-10-15 15:50:00,36.26,36.3,36.22,36.24,293376.0,36.26,36.3,36.22,36.24,293376.0
2021-10-18 09:30:00,36.1,36.18,35.95,35.95,67452.0,36.1,36.18,35.95,35.95,67452.0
2021-10-18 09:40:00,36.02,36.09,35.97,36.06,22880.0,36.02,36.09,35.97,36.06,22880.0
2021-10-18 09:50:00,36.09,36.19,36.09,36.13,15308.0,36.09,36.19,36.09,36.13,15308.0
2021-10-18 10:00:00,36.17,36.25,36.14,36.23,15544.0,36.17,36.25,36.14,36.23,15544.0
2021-10-18 10:10:00,36.23,36.25,36.17,36.2,15540.0,36.23,36.25,36.17,36.2,15540.0
2021-10-18 10:20:00,36.25,36.27,36.19,36.24,14096.0,36.25,36.27,36.19,36.24,14096.0
2021-10-18 10:30:00,36.26,36.26,36.14,36.18,15816.0,36.26,36.26,36.14,36.18,15816.0
2021-10-18 10:40:00,36.18,36.23,36.15,36.15,11220.0,36.18,36.23,36.15,36.15,11220.0
2021-10-18 10:50:00,36.12,36.18,36.11,36.18,12300.0,36.12,36.18,36.11,36.18,12300.0
2021-10-18 11:00:00,36.19,36.25,36.19,36.25,14580.0,36.19,36.25,36.19,36.25,14580.0
2021-10-18 11:10:00,36.26,36.3,36.24,36.29,11156.0,36.26,36.3,36.24,36.29,11156.0
2021-10-18 11:20:00,36.28,36.33,36.28,36.31,9136.0,36.28,36.33,36.28,36.31,9136.0
2021-10-18 11:30:00,36.31,36.33,36.26,36.27,33180.0,36.31,36.33,36.26,36.27,33180.0
2021-10-18 11:40:00,36.29,36.31,36.28,36.3,10732.0,36.29,36.31,36.28,36.3,10732.0
2021-10-18 11:50:00,36.3,36.34,36.26,36.26,18148.0,36.3,36.34,36.26,36.26,18148.0
2021-10-18 12:00:00,36.25,36.32,36.25,36.32,9788.0,36.25,36.32,36.25,36.32,9788.0
2021-10-18 12:10:00,36.33,36.38,36.32,36.38,126108.0,36.33,36.38,36.32,36.38,126108.0
2021-10-18 12:20:00,36.39,36.42,36.38,36.38,9704.0,36.39,36.42,36.38,36.38,9704.0
2021-10-18 12:30:00,36.4,36.47,36.4,36.47,9428.0,36.4,36.47,36.4,36.47,9428.0
2021-10-18 12:40:00,36.46,36.46,36.42,36.43,7192.0,36.46,36.46,36.42,36.43,7192.0
2021-10-18 12:50:00,36.42,36.46,36.4,36.46,19268.0,36.42,36.46,36.4,36.46,19268.0
2021-10-18 13:00:00,36.48,36.5,36.47,36.5,16736.0,36.48,36.5,36.47,36.5,16736.0
2021-10-18 13:10:00,36.5,36.52,36.49,36.5,7888.0,36.5,36.52,36.49,36.5,7888.0
2021-10-18 13:20:00,36.51,36.52,36.5,36.5,10148.0,36.51,36.52,36.5,36.5,10148.0
2021-10-18 13:30:00,36.52,36.55,36.5,36.55,19968.0,36.52,36.55,36.5,36.55,19968.0
2021-10-18 13:40:00,36.54,36.66,36.53,36.66,24556.0,36.54,36.66,36.53,36.66,24556.0
2021-10-18 13:50:00,36.65,36.7,36.65,36.68,41136.0,36.65,36.7,36.65,36.68,41136.0
2021-10-18 14:00:00,36.67,36.76,36.67,36.73,27168.0,36.67,36.76,36.67,36.73,27168.0
2021-10-18 14:10:00,36.74,36.75,36.7,36.71,22404.0,36.74,36.75,36.7,36.71,22404.0
2021-10-18 14:20:00,36.73,36.77,36.73,36.75,26724.0,36.73,36.77,36.73,36.75,26724.0
2021-10-18 14:30:00,36.74,36.77,36.72,36.73,14424.0,36.74,36.77,36.72,36.73,14424.0
2021-10-18 14:40:00,36.73,36.75,36.71,36.74,24980.0,36.73,36.75,36.71,36.74,24980.0
2021-10-18 14:50:00,36.75,36.8,36.75,36.78,25464.0,36.75,36.8,36.75,36.78,25464.0
2021-10-18 15:00:00,36.79,36.79,36.73,36.73,24432.0,36.79,36.79,36.73,36.73,24432.0
2021-10-18 15:10:00,36.74,36.79,36.73,36.79,23680.0,36.74,36.79,36.73,36.79,23680.0
2021-10-18 15:20:00,36.78,36.89,36.78,36.89,68968.0,36.78,36.89,36.78,36.89,68968.0
2021-10-18 15:30:00,36.89,36.9,36.84,36.88,97104.0,36.89,36.9,36.84,36.88,97104.0
2021-10-18 15:40:00,36.89,36.93,36.88,36.9,57852.0,36.89,36.93,36.88,36.9,57852.0
2021-10-18 15:50:00,36.92,36.97,36.9,36.94,256040.0,36.92,36.97,36.9,36.94,256040.0
2021-10-19 09:30:00,37.03,37.24,36.96,36.96,58520.0,37.03,37.24,36.96,36.96,58520.0
2021-10-19 09:40:00,37.05,37.09,36.94,36.98,13636.0,37.05,37.09,36.94,36.98,13636.0
2021-10-19 09:50:00,36.99,37.05,36.92,36.93,25932.0,36.99,37.05,36.92,36.93,25932.0
2021-10-19 10:00:00,36.93,36.96,36.92,36.93,6800.0,36.93,36.96,36.92,36.93,6800.0
2021-10-19 10:10:00,36.94,36.98,36.88,36.88,18260.0,36.94,36.98,36.88,36.88,18260.0
2021-10-19 10:20:00,36.9,36.91,36.8,36.86,24368.0,36.9,36.91,36.8,36.86,24368.0
2021-10-19 10:30:00,36.86,36.86,36.7,36.77,13052.0,36.86,36.86,36.7,36.77,13052.0
2021-10-19 10:40:00,36.77,36.85,36.77,36.81,11800.0,36.77,36.85,36.77,36.81,11800.0
2021-10-19 10:50:00,36.83,36.95,36.83,36.94,13400.0,36.83,36.95,36.83,36.94,13400.0
2021-10-19 11:00:00,36.96,36.98,36.94,36.98,17920.0,36.96,36.98,36.94,36.98,17920.0
2021-10-19 11:10:00,36.98,37.1,36.98,37.1,16148.0,36.98,37.1,36.98,37.1,16148.0
2021-10-19 11:20:00,37.1,37.18,37.1,37.18,12584.0,37.1,37.18,37.1,37.18,12584.0
2021-10-19 11:30:00,37.18,37.19,37.13,37.15,15664.0,37.18,37.19,37.13,37.15,15664.0
2021-10-19 11:40:00,37.17,37.2,37.17,37.19,9600.0,37.17,37.2,37.17,37.19,9600.0
2021-10-19 11:50:00,37.17,37.22,37.17,37.21,12700.0,37.17,37.22,37.17,37.21,12700.0
2021-10-19 12:00:00,37.21,37.21,37.17,37.17,12960.0,37.21,37.21,37.17,37.17,12960.0
2021-10-19 12:10:00,37.16,37.18,37.15,37.16,9412.0,37.16,37.18,37.15,37.16,9412.0
2021-10-19 12:20:00,37.13,37.17,37.12,37.17,10108.0,37.13,37.17,37.12,37.17,10108.0
2021-10-19 12:30:00,37.17,37.21,37.17,37.2,9048.0,37.17,37.21,37.17,37.2,9048.0
2021-10-19 12:40:00,37.19,37.2,37.18,37.19,7684.0,37.19,37.2,37.18,37.19,7684.0
2021-10-19 12:50:00,37.19,37.21,37.15,37.21,14728.0,37.19,37.21,37.15,37.21,14728.0
2021-10-19 13:00:00,37.2,37.24,37.19,37.19,15560.0,37.2,37.24,37.19,37.19,15560.0
2021-10-19 13:10:00,37.18,37.2,37.14,37.14,13552.0,37.18,37.2,37.14,37.14,13552.0
2021-10-19 13:20:00,37.14,37.15,37.12,37.12,3604.0,37.14,37.15,37.12,37.12,3604.0
2021-10-19 13:30:00,37.11,37.12,37.08,37.12,15200.0,37.11,37.12,37.08,37.12,15200.0
2021-10-19 13:40:00,37.11,37.11,37.1,37.1,11724.0,37.11,37.11,37.1,37.1,11724.0
2021-10-19 13:50:00,37.1,37.12,37.08,37.1,32624.0,37.1,37.12,37.08,37.1,32624.0
2021-10-19 14:00:00,37.11,37.17,37.1,37.16,22480.0,37.11,37.17,37.1,37.16,22480.0
2021-10-19 14:10:00,37.16,37.16,37.07,37.08,72648.0,37.16,37.16,37.07,37.08,72648.0
2021-10-19 14:20:00,37.07,37.08,37.01,37.01,15788.0,37.07,37.08,37.01,37.01,15788.0
2021-10-19 14:30:00,37.01,37.01,36.89,36.89,27048.0,37.01,37.01,36.89,36.89,27048.0
2021-10-19 14:40:00,36.89,36.94,36.88,36.94,23600.0,36.89,36.94,36.88,36.94,23600.0
2021-10-19 14:50:00,36.94,36.98,36.94,36.98,6800.0,36.94,36.98,36.94,36.98,6800.0
2021-10-19 15:00:00,36.97,37.01,36.96,36.96,22668.0,36.97,37.01,36.96,36.96,22668.0
2021-10-19 15:10:00,36.96,37.0,36.95,36.99,10632.0,36.96,37.0,36.95,36.99,10632.0
2021-10-19 15:20:00,36.98,36.98,36.92,36.95,21340.0,36.98,36.98,36.92,36.95,21340.0
2021-10-19 15:30:00,36.95,36.95,36.9,36.91,25044.0,36.95,36.95,36.9,36.91,25044.0
2021-10-19 15:40:00,36.9,36.96,36.9,36.95,43416.0,36.9,36.96,36.9,36.95,43416.0
2021-10-19 15:50:00,36.94,37.04,36.92,37.03,191752.0,36.94,37.04,36.92,37.03,191752.0
2021-10-20 09:30:00,37.09,37.19,37.01,37.18,53716.0,37.09,37.19,37.01,37.18,53716.0
2021-10-20 09:40:00,37.23,37.24,37.02,37.15,28940.0,37.23,37.24,37.02,37.15,28940.0
2021-10-20 09:50:00,37.16,37.18,37.13,37.15,13136.0,37.16,37.18,37.13,37.15,13136.0
2021-10-20 10:00:00,37.18,37.33,37.16,37.31,18256.0,37.18,37.33,37.16,37.31,18256.0
2021-10-20 10:10:00,37.32,37.35,37.29,37.31,11316.0,37.32,37.35,37.29,37.31,11316.0
2021-10-20 10:20:00,37.32,37.39,37.3,37.39,12128.0,37.32,37.39,37.3,37.39,12128.0
2021-10-20 10:30:00,37.4,37.41,37.32,37.34,23684.0,37.4,37.41,37.32,37.34,23684.0
2021-10-20 10:40:00,37.32,37.35,37.2,37.21,9184.0,37.32,37.35,37.2,37.21,9184.0
2021-10-20 10:50:00,37.22,37.24,37.15,37.15,14868.0,37.22,37.24,37.15,37.15,14868.0
2021-10-20 11:00:00,37.15,37.16,37.12,37.14,13312.0,37.15,37.16,37.12,37.14,13312.0
2021-10-20 11:10:00,37.13,37.14,37.08,37.13,10416.0,37.13,37.14,37.08,37.13,10416.0
2021-10-20 11:20:00,37.15,37.18,37.13,37.15,9400.0,37.15,37.18,37.13,37.15,9400.0
2021-10-20 11:30:00,37.16,37.18,37.13,37.14,16460.0,37.16,37.18,37.13,37.14,16460.0
2021-10-20 11:40:00,37.14,37.19,37.14,37.19,7420.0,37.14,37.19,37.14,37.19,7420.0
2021-10-20 11:50:00,37.2,37.22,37.2,37.21,2800.0,37.2,37.22,37.2,37.21,2800.0
2021-10-20 12:00:00,37.21,37.27,37.2,37.26,52192.0,37.21,37.27,37.2,37.26,52192.0
2021-10-20 12:10:00,37.26,37.27,37.18,37.18,18448.0,37.26,37.27,37.18,37.18,18448.0
2021-10-20 12:20:00,37.17,37.2,37.15,37.2,7384.0,37.17,37.2,37.15,37.2,7384.0
2021-10-20 12:30:00,37.21,37.23,37.18,37.18,7604.0,37.21,37.23,37.18,37.18,7604.0
2021-10-20 12:40:00,37.2,37.24,37.18,37.24,12020.0,37.2,37.24,37.18,37.24,12020.0
2021-10-20 12:50:00,37.23,37.29,37.23,37.28,7760.0,37.23,37.29,37.23,37.28,7760.0
2021-10-20 13:00:00,37.29,37.31,37.28,37.29,32000.0,37.29,37.31,37.28,37.29,32000.0
2021-10-20 13:10:00,37.3,37.31,37.25,37.25,21696.0,37.3,37.31,37.25,37.25,21696.0
2021-10-20 13:20:00,37.2,37.24,37.17,37.24,12044.0,37.2,37.24,37.17,37.24,12044.0
2021-10-20 13:30:00,37.2,37.22,37.19,37.19,6724.0,37.2,37.22,37.19,37.19,6724.0
2021-10-20 13:40:00,37.17,37.2,37.13,37.18,7260.0,37.17,37.2,37.13,37.18,7260.0
2021-10-20 13:50:00,37.18,37.2,37.18,37.2,6800.0,37.18,37.2,37.18,37.2,6800.0
2021-10-20 14:00:00,37.19,37.24,37.19,37.24,8556.0,37.19,37.24,37.19,37.24,8556.0
2021-10-20 14:10:00,37.24,37.29,37.23,37.24,15524.0,37.24,37.29,37.23,37.24,15524.0
2021-10-20 14:20:00,37.23,37.24,37.21,37.22,5200.0,37.23,37.24,37.21,37.22,5200.0
2021-10-20 14:30:00,37.22,37.22,37.2,37.2,4528.0,37.22,37.22,37.2,37.2,4528.0
2021-10-20 14:40:00,37.22,37.23,37.18,37.2,7228.0,37.22,37.23,37.18,37.2,7228.0
2021-10-20 14:50:00,37.19,37.2,37.18,37.2,4944.0,37.19,37.2,37.18,37.2,4944.0
2021-10-20 15:00:00,37.2,37.27,37.18,37.27,23968.0,37.2,37.27,37.18,37.27,23968.0
2021-10-20 15:10:00,37.26,37.32,37.26,37.31,31336.0,37.26,37.32,37.26,37.31,31336.0
2021-10-20 15:20:00,37.3,37.3,37.27,37.3,20996.0,37.3,37.3,37.27,37.3,20996.0
2021-10-20 15:30:00,37.29,37.32,37.29,37.3,26376.0,37.29,37.32,37.29,37.3,26376.0
2021-10-20 15:40:00,37.3,37.34,37.29,37.31,40040.0,37.3,37.34,37.29,37.31,40040.0
2021-10-20 15:50:00,37.3,37.39,37.29,37.38,126532.0,37.3,37.39,37.29,37.38,126532.0
2021-10-21 09:30:00,37.42,37.49,37.18,37.43,75172.0,37.42,37.49,37.18,37.43,75172.0
2021-10-21 09:40:00,37.42,37.48,37.33,37.46,14124.0,37.42,37.48,37.33,37.46,14124.0
2021-10-21 09:50:00,37.48,37.56,37.44,37.52,42188.0,37.48,37.56,37.44,37.52,42188.0
2021-10-21 10:00:00,37.52,37.6,37.52,37.59,17292.0,37.52,37.6,37.52,37.59,17292.0
2021-10-21 10:10:00,37.59,37.66,37.57,37.64,17068.0,37.59,37.66,37.57,37.64,17068.0
2021-10-21 10:20:00,37.65,37.67,37.53,37.53,8052.0,37.65,37.67,37.53,37.53,8052.0
2021-10-21 10:30:00,37.55,37.57,37.52,37.55,13184.0,37.55,37.57,37.52,37.55,13184.0
2021-10-21 10:40:00,37.55,37.69,37.54,37.64,10400.0,37.55,37.69,37.54,37.64,10400.0
2021-10-21 10:50:00,37.64,37.66,37.54,37.54,9600.0,37.64,37.66,37.54,37.54,9600.0
2021-10-21 11:00:00,37.54,37.6,37.52,37.57,14004.0,37.54,37.6,37.52,37.57,14004.0
2021-10-21 11:10:00,37.57,37.59,37.51,37.51,10592.0,37.57,37.59,37.51,37.51,10592.0
2021-10-21 11:20:00,37.52,37.56,37.52,37.53,6800.0,37.52,37.56,37.52,37.53,6800.0
2021-10-21 11:30:00,37.54,37.57,37.46,37.5,10400.0,37.54,37.57,37.46,37.5,10400.0
2021-10-21 11:40:00,37.51,37.58,37.51,37.58,16284.0,37.51,37.58,37.51,37.58,16284.0
2021-10-21 11:50:00,37.56,37.58,37.56,37.56,6224.0,37.56,37.58,37.56,37.56,6224.0
2021-10-21 12:00:00,37.58,37.69,37.58,37.69,19644.0,37.58,37.69,37.58,37.69,19644.0
2021-10-21 12:10:00,37.68,37.79,37.68,37.79,15492.0,37.68,37.79,37.68,37.79,15492.0
2021-10-21 12:20:00,37.79,37.82,37.77,37.81,15384.0,37.79,37.82,37.77,37.81,15384.0
2021-10-21 12:30:00,37.8,37.84,37.8,37.81,21352.0,37.8,37.84,37.8,37.81,21352.0
2021-10-21 12:40:00,37.84,37.84,37.81,37.81,7248.0,37.84,37.84,37.81,37.81,7248.0
2021-10-21 12:50:00,37.82,37.82,37.76,37.78,8736.0,37.82,37.82,37.76,37.78,8736.0
2021-10-21 13:00:00,37.76,37.81,37.74,37.79,26396.0,37.76,37.81,37.74,37.79,26396.0
2021-10-21 13:10:00,37.78,37.79,37.76,37.79,16000.0,37.78,37.79,37.76,37.79,16000.0
2021-10-21 13:20:00,37.79,37.82,37.79,37.82,4400.0,37.79,37.82,37.79,37.82,4400.0
2021-10-21 13:30:00,37.83,37.84,37.82,37.83,6324.0,37.83,37.84,37.82,37.83,6324.0
2021-10-21 13:40:00,37.82,37.87,37.82,37.87,17132.0,37.82,37.87,37.82,37.87,17132.0
2021-10-21 13:50:00,37.87,37.87,37.84,37.85,12924.0,37.87,37.87,37.84,37.85,12924.0
2021-10-21 14:00:00,37.84,37.88,37.84,37.88,9608.0,37.84,37.88,37.84,37.88,9608.0
2021-10-21 14:10:00,37.89,37.94,37.89,37.93,14520.0,37.89,37.94,37.89,37.93,14520.0
2021-10-21 14:20:00,37.94,37.94,37.89,37.89,6704.0,37.94,37.94,37.89,37.89,6704.0
2021-10-21 14:30:00,37.88,37.9,37.87,37.88,96672.0,37.88,37.9,37.87,37.88,96672.0
2021-10-21 14:40:00,37.88,37.91,37.87,37.9,19428.0,37.88,37.91,37.87,37.9,19428.0
2021-10-21 14:50:00,37.88,37.88,37.87,37.87,8760.0,37.88,37.88,37.87,37.87,8760.0
2021-10-21 15:00:00,37.87,37.97,37.87,37.96,25848.0,37.87,37.97,37.87,37.96,25848.0
2021-10-21 15:10:00,37.97,37.97,37.91,37.94,11772.0,37.97,37.97,37.91,37.94,11772.0
2021-10-21 15:20:00,37.93,37.96,37.93,37.94,12480.0,37.93,37.96,37.93,37.94,12480.0
2021-10-21 15:30:00,37.94,37.94,37.91,37.92,16456.0,37.94,37.94,37.91,37.92,16456.0
2021-10-21 15:40:00,37.92,37.94,37.91,37.94,25728.0,37.92,37.94,37.91,37.94,25728.0
2021-10-21 15:50:00,37.93,37.99,37.91,37.95,98832.0,37.93,37.99,37.91,37.95,98832.0
2021-10-22 09:30:00,38.13,38.3,38.1,38.11,59040.0,38.13,38.3,38.1,38.11,59040.0
2021-10-22 09:40:00,38.15,38.31,38.12,38.15,33344.0,38.15,38.31,38.12,38.15,33344.0
2021-10-22 09:50:00,38.16,38.31,38.12,38.31,14336.0,38.16,38.31,38.12,38.31,14336.0
2021-10-22 10:00:00,38.29,38.31,38.26,38.29,8752.0,38.29,38.31,38.26,38.29,8752.0
2021-10-22 10:10:00,38.3,38.34,38.28,38.28,13536.0,38.3,38.34,38.28,38.28,13536.0
2021-10-22 10:20:00,38.28,38.31,38.27,38.27,18052.0,38.28,38.31,38.27,38.27,18052.0
2021-10-22 10:30:00,38.25,38.25,38.18,38.2,13340.0,38.25,38.25,38.18,38.2,13340.0
2021-10-22 10:40:00,38.24,38.31,38.22,38.31,18960.0,38.24,38.31,38.22,38.31,18960.0
2021-10-22 10:50:00,38.29,38.31,38.27,38.27,14364.0,38.29,38.31,38.27,38.27,14364.0
2021-10-22 11:00:00,38.3,38.31,38.26,38.3,12004.0,38.3,38.31,38.26,38.3,12004.0
2021-10-22 11:10:00,38.27,38.28,38.16,38.2,42768.0,38.27,38.28,38.16,38.2,42768.0
2021-10-22 11:20:00,38.18,38.18,38.03,38.08,31636.0,38.18,38.18,38.03,38.08,31636.0
2021-10-22 11:30:00,38.08,38.09,37.96,38.01,38900.0,38.08,38.09,37.96,38.01,38900.0
2021-10-22 11:40:00,38.01,38.01,37.9,37.92,13600.0,38.01,38.01,37.9,37.92,13600.0
2021-10-22 11:50:00,37.91,37.94,37.84,37.91,68632.0,37.91,37.94,37.84,37.91,68632.0
2021-10-22 12:00:00,37.92,38.01,37.85,38.01,19120.0,37.92,38.01,37.85,38.01,19120.0
2021-10-22 12:10:00,37.99,38.1,37.99,38.09,13852.0,37.99,38.1,37.99,38.09,13852.0
2021-10-22 12:20:00,38.1,38.11,38.01,38.06,19564.0,38.1,38.11,38.01,38.06,19564.0
2021-10-22 12:30:00,38.07,38.08,38.04,38.08,44932.0,38.07,38.08,38.04,38.08,44932.0
2021-10-22 12:40:00,38.08,38.13,38.08,38.13,37304.0,38.08,38.13,38.08,38.13,37304.0
2021-10-22 12:50:00,38.13,38.13,38.05,38.07,21320.0,38.13,38.13,38.05,38.07,21320.0
2021-10-22 13:00:00,38.08,38.08,38.03,38.06,13204.0,38.08,38.08,38.03,38.06,13204.0
2021-10-22 13:10:00,38.06,38.09,38.06,38.08,10556.0,38.06,38.09,38.06,38.08,10556.0
2021-10-22 13:20:00,38.11,38.13,38.1,38.11,8488.0,38.11,38.13,38.1,38.11,8488.0
2021-10-22 13:30:00,38.11,38.16,38.1,38.16,6228.0,38.11,38.16,38.1,38.16,6228.0
2021-10-22 13:40:00,38.15,38.16,38.1,38.11,64408.0,38.15,38.16,38.1,38.11,64408.0
2021-10-22 13:50:00,38.11,38.12,38.06,38.06,10880.0,38.11,38.12,38.06,38.06,10880.0
2021-10-22 14:00:00,38.06,38.07,38.03,38.06,4800.0,38.06,38.07,38.03,38.06,4800.0
2021-10-22 14:10:00,38.07,38.11,38.05,38.11,23748.0,38.07,38.11,38.05,38.11,23748.0
2021-10-22 14:20:00,38.12,38.13,38.09,38.1,16748.0,38.12,38.13,38.09,38.1,16748.0
2021-10-22 14:30:00,38.13,38.19,38.13,38.16,17472.0,38.13,38.19,38.13,38.16,17472.0
2021-10-22 14:40:00,38.15,38.15,38.13,38.14,6800.0,38.15,38.15,38.13,38.14,6800.0
2021-10-22 14:50:00,38.13,38.14,38.06,38.08,16896.0,38.13,38.14,38.06,38.08,16896.0
2021-10-22 15:00:00,38.07,38.1,38.06,38.09,13340.0,38.07,38.1,38.06,38.09,13340.0
2021-10-22 15:10:00,38.08,38.1,38.05,38.06,20760.0,38.08,38.1,38.05,38.06,20760.0
2021-10-22 15:20:00,38.06,38.08,38.04,38.06,18588.0,38.06,38.08,38.04,38.06,18588.0
2021-10-22 15:30:00,38.06,38.15,38.06,38.07,35624.0,38.06,38.15,38.06,38.07,35624.0
2021-10-22 15:40:00,38.07,38.08,38.04,38.06,29460.0,38.07,38.08,38.04,38.06,29460.0
2021-10-22 15:50:00,38.05,38.13,38.05,38.06,139304.0,38.05,38.13,38.05,38.06,139304.0
2021-10-25 09:30:00,38.13,38.13,37.97,38.08,39988.0,38.13,38.13,37.97,38.08,39988.0
2021-10-25 09:40:00,38.06,38.19,37.98,38.19,30120.0,38.06,38.19,37.98,38.19,30120.0
2021-10-25 09:50:00,38.21,38.31,38.18,38.27,20100.0,38.21,38.31,38.18,38.27,20100.0
2021-10-25 10:00:00,38.35,38.36,38.27,38.34,18156.0,38.35,38.36,38.27,38.34,18156.0
2021-10-25 10:10:00,38.34,38.35,38.29,38.3,36392.0,38.34,38.35,38.29,38.3,36392.0
2021-10-25 10:20:00,38.29,38.32,38.27,38.32,28252.0,38.29,38.32,38.27,38.32,28252.0
2021-10-25 10:30:00,38.3,38.34,38.27,38.3,28260.0,38.3,38.34,38.27,38.3,28260.0
2021-10-25 10:40:00,38.29,38.42,38.27,38.41,15092.0,38.29,38.42,38.27,38.41,15092.0
2021-10-25 10:50:00,38.38,38.4,38.34,38.37,22524.0,38.38,38.4,38.34,38.37,22524.0
2021-10-25 11:00:00,38.35,38.43,38.34,38.41,10200.0,38.35,38.43,38.34,38.41,10200.0
2021-10-25 11:10:00,38.44,38.48,38.44,38.47,6428.0,38.44,38.48,38.44,38.47,6428.0
2021-10-25 11:20:00,38.5,38.51,38.48,38.5,10496.0,38.5,38.51,38.48,38.5,10496.0
2021-10-25 11:30:00,38.49,38.52,38.46,38.47,13092.0,38.49,38.52,38.46,38.47,13092.0
2021-10-25 11:40:00,38.47,38.48,38.39,38.4,3224.0,38.47,38.48,38.39,38.4,3224.0
2021-10-25 11:50:00,38.43,38.47,38.43,38.46,7664.0,38.43,38.47,38.43,38.46,7664.0
2021-10-25 12:00:00,38.45,38.53,38.45,38.51,9648.0,38.45,38.53,38.45,38.51,9648.0
2021-10-25 12:10:00,38.51,38.51,38.44,38.44,2800.0,38.51,38.51,38.44,38.44,2800.0
2021-10-25 12:20:00,38.38,38.4,38.38,38.4,3640.0,38.38,38.4,38.38,38.4,3640.0
2021-10-25 12:30:00,38.4,38.44,38.35,38.35,16604.0,38.4,38.44,38.35,38.35,16604.0
2021-10-25 12:40:00,38.35,38.41,38.35,38.41,6752.0,38.35,38.41,38.35,38.41,6752.0
2021-10-25 12:50:00,38.42,38.44,38.39,38.44,10400.0,38.42,38.44,38.39,38.44,10400.0
2021-10-25 13:00:00,38.44,38.48,38.42,38.48,8420.0,38.44,38.48,38.42,38.48,8420.0
2021-10-25 13:10:00,38.47,38.5,38.47,38.48,6400.0,38.47,38.5,38.47,38.48,6400.0
2021-10-25 13:20:00,38.48,38.52,38.48,38.51,6000.0,38.48,38.52,38.48,38.51,6000.0
2021-10-25 13:30:00,38.51,38.54,38.5,38.54,11572.0,38.51,38.54,38.5,38.54,11572.0
2021-10-25 13:40:00,38.54,38.55,38.52,38.53,6200.0,38.54,38.55,38.52,38.53,6200.0
2021-10-25 13:50:00,38.52,38.53,38.51,38.51,8872.0,38.52,38.53,38.51,38.51,8872.0
2021-10-25 14:00:00,38.5,38.5,38.43,38.44,14864.0,38.5,38.5,38.43,38.44,14864.0
2021-10-25 14:10:00,38.45,38.46,38.42,38.45,8632.0,38.45,38.46,38.42,38.45,8632.0
2021-10-25 14:20:00,38.45,38.47,38.43,38.43,12424.0,38.45,38.47,38.43,38.43,12424.0
2021-10-25 14:30:00,38.44,38.45,38.41,38.41,12532.0,38.44,38.45,38.41,38.41,12532.0
2021-10-25 14:40:00,38.4,38.43,38.4,38.42,7720.0,38.4,38.43,38.4,38.42,7720.0
2021-10-25 14:50:00,38.47,38.47,38.45,38.45,4800.0,38.47,38.47,38.45,38.45,4800.0
2021-10-25 15:00:00,38.44,38.46,38.44,38.44,5028.0,38.44,38.46,38.44,38.44,5028.0
2021-10-25 15:10:00,38.45,38.47,38.44,38.44,5180.0,38.45,38.47,38.44,38.44,5180.0
2021-10-25 15:20:00,38.43,38.44,38.37,38.42,22664.0,38.43,38.44,38.37,38.42,22664.0
2021-10-25 15:30:00,38.39,38.39,38.32,38.33,21892.0,38.39,38.39,38.32,38.33,21892.0
2021-10-25 15:40:00,38.33,38.35,38.31,38.31,19600.0,38.33,38.35,38.31,38.31,19600.0
2021-10-25 15:50:00,38.31,38.33,38.25,38.33,86420.0,38.31,38.33,38.25,38.33,86420.0
2021-10-26 09:30:00,38.42,38.52,38.34,38.37,36056.0,38.42,38.52,38.34,38.37,36056.0
2021-10-26 09:40:00,38.37,38.46,38.35,38.44,7836.0,38.37,38.46,38.35,38.44,7836.0
2021-10-26 09:50:00,38.43,38.52,38.43,38.49,22208.0,38.43,38.52,38.43,38.49,22208.0
2021-10-26 10:00:00,38.47,38.53,38.44,38.5,16696.0,38.47,38.53,38.44,38.5,16696.0
2021-10-26 10:10:00,38.55,38.63,38.53,38.61,16104.0,38.55,38.63,38.53,38.61,16104.0
2021-10-26 10:20:00,38.63,38.63,38.54,38.55,7348.0,38.63,38.63,38.54,38.55,7348.0
2021-10-26 10:30:00,38.54,38.59,38.52,38.57,9148.0,38.54,38.59,38.52,38.57,9148.0
2021-10-26 10:40:00,38.56,38.59,38.48,38.57,10640.0,38.56,38.59,38.48,38.57,10640.0
2021-10-26 10:50:00,38.57,38.69,38.57,38.66,18992.0,38.57,38.69,38.57,38.66,18992.0
2021-10-26 11:00:00,38.67,38.73,38.66,38.69,18728.0,38.67,38.73,38.66,38.69,18728.0
2021-10-26 11:10:00,38.69,38.69,38.59,38.59,6744.0,38.69,38.69,38.59,38.59,6744.0
2021-10-26 11:20:00,38.61,38.64,38.59,38.59,12964.0,38.61,38.64,38.59,38.59,12964.0
2021-10-26 11:30:00,38.63,38.63,38.5,38.57,18564.0,38.63,38.63,38.5,38.57,18564.0
2021-10-26 11:40:00,38.57,38.6,38.53,38.53,8412.0,38.57,38.6,38.53,38.53,8412.0
2021-10-26 11:50:00,38.56,38.56,38.44,38.44,34336.0,38.56,38.56,38.44,38.44,34336.0
2021-10-26 12:00:00,38.42,38.46,38.39,38.41,8028.0,38.42,38.46,38.39,38.41,8028.0
2021-10-26 12:10:00,38.42,38.45,38.42,38.45,9656.0,38.42,38.45,38.42,38.45,9656.0
2021-10-26 12:20:00,38.46,38.5,38.45,38.46,12176.0,38.46,38.5,38.45,38.46,12176.0
2021-10-26 12:30:00,38.45,38.49,38.44,38.45,16932.0,38.45,38.49,38.44,38.45,16932.0
2021-10-26 12:40:00,38.44,38.45,38.41,38.41,16348.0,38.44,38.45,38.41,38.41,16348.0
2021-10-26 12:50:00,38.41,38.48,38.41,38.48,12388.0,38.41,38.48,38.41,38.48,12388.0
2021-10-26 13:00:00,38.46,38.5,38.46,38.48,6800.0,38.46,38.5,38.46,38.48,6800.0
2021-10-26 13:10:00,38.5,38.5,38.43,38.5,13740.0,38.5,38.5,38.43,38.5,13740.0
2021-10-26 13:20:00,38.49,38.53,38.47,38.53,8384.0,38.49,38.53,38.47,38.53,8384.0
2021-10-26 13:30:00,38.51,38.61,38.51,38.59,10456.0,38.51,38.61,38.51,38.59,10456.0
2021-10-26 13:40:00,38.56,38.56,38.49,38.52,10408.0,38.56,38.56,38.49,38.52,10408.0
2021-10-26 13:50:00,38.53,38.54,38.51,38.53,8324.0,38.53,38.54,38.51,38.53,8324.0
2021-10-26 14:00:00,38.54,38.6,38.53,38.56,13312.0,38.54,38.6,38.53,38.56,13312.0
2021-10-26 14:10:00,38.56,38.63,38.56,38.63,17680.0,38.56,38.63,38.56,38.63,17680.0
2021-10-26 14:20:00,38.61,38.62,38.58,38.59,7816.0,38.61,38.62,38.58,38.59,7816.0
2021-10-26 14:30:00,38.6,38.63,38.59,38.59,4800.0,38.6,38.63,38.59,38.59,4800.0
2021-10-26 14:40:00,38.58,38.59,38.53,38.53,8432.0,38.58,38.59,38.53,38.53,8432.0
2021-10-26 14:50:00,38.56,38.58,38.55,38.58,8880.0,38.56,38.58,38.55,38.58,8880.0
2021-10-26 15:00:00,38.59,38.63,38.58,38.63,46172.0,38.59,38.63,38.58,38.63,46172.0
2021-10-26 15:10:00,38.63,38.63,38.51,38.51,41008.0,38.63,38.63,38.51,38.51,41008.0
2021-10-26 15:20:00,38.52,38.52,38.4,38.41,26640.0,38.52,38.52,38.4,38.41,26640.0
2021-10-26 15:30:00,38.42,38.47,38.38,38.42,40468.0,38.42,38.47,38.38,38.42,40468.0
2021-10-26 15:40:00,38.43,38.5,38.42,38.44,52492.0,38.43,38.5,38.42,38.44,52492.0
2021-10-26 15:50:00,38.43,38.44,38.28,38.3,216992.0,38.43,38.44,38.28,38.3,216992.0
2021-10-27 09:30:00,38.26,38.28,37.68,37.74,54968.0,38.26,38.28,37.68,37.74,54968.0
2021-10-27 09:40:00,37.79,38.06,37.76,38.02,45420.0,37.79,38.06,37.76,38.02,45420.0
2021-10-27 09:50:00,38.02,38.08,37.97,38.06,110048.0,38.02,38.08,37.97,38.06,110048.0
2021-10-27 10:00:00,38.05,38.08,37.83,37.93,68932.0,38.05,38.08,37.83,37.93,68932.0
2021-10-27 10:10:00,37.91,37.98,37.69,37.69,69504.0,37.91,37.98,37.69,37.69,69504.0
2021-10-27 10:20:00,37.66,37.76,37.61,37.63,63316.0,37.66,37.76,37.61,37.63,63316.0
2021-10-27 10:30:00,37.63,37.76,37.6,37.76,16932.0,37.63,37.76,37.6,37.76,16932.0
2021-10-27 10:40:00,37.79,37.85,37.73,37.84,24632.0,37.79,37.85,37.73,37.84,24632.0
2021-10-27 10:50:00,37.84,37.9,37.79,37.82,16128.0,37.84,37.9,37.79,37.82,16128.0
2021-10-27 11:00:00,37.79,37.84,37.74,37.74,26656.0,37.79,37.84,37.74,37.74,26656.0
2021-10-27 11:10:00,37.76,37.82,37.75,37.81,34288.0,37.76,37.82,37.75,37.81,34288.0
2021-10-27 11:20:00,37.8,37.88,37.79,37.88,32408.0,37.8,37.88,37.79,37.88,32408.0
2021-10-27 11:30:00,37.88,37.97,37.87,37.95,14844.0,37.88,37.97,37.87,37.95,14844.0
2021-10-27 11:40:00,37.92,37.93,37.85,37.85,17628.0,37.92,37.93,37.85,37.85,17628.0
2021-10-27 11:50:00,37.85,37.85,37.8,37.81,24628.0,37.85,37.85,37.8,37.81,24628.0
2021-10-27 12:00:00,37.82,37.92,37.8,37.91,13828.0,37.82,37.92,37.8,37.91,13828.0
2021-10-27 12:10:00,37.88,37.95,37.88,37.95,25476.0,37.88,37.95,37.88,37.95,25476.0
2021-10-27 12:20:00,37.95,38.02,37.94,37.99,27904.0,37.95,38.02,37.94,37.99,27904.0
2021-10-27 12:30:00,37.98,37.99,37.93,37.93,22680.0,37.98,37.99,37.93,37.93,22680.0
2021-10-27 12:40:00,37.94,37.96,37.88,37.88,20632.0,37.94,37.96,37.88,37.88,20632.0
2021-10-27 12:50:00,37.9,37.94,37.87,37.93,45404.0,37.9,37.94,37.87,37.93,45404.0
2021-10-27 13:00:00,37.94,38.05,37.94,38.04,201124.0,37.94,38.05,37.94,38.04,201124.0
2021-10-27 13:10:00,38.03,38.11,38.01,38.07,22536.0,38.03,38.11,38.01,38.07,22536.0
2021-10-27 13:20:00,38.08,38.15,38.06,38.13,14184.0,38.08,38.15,38.06,38.13,14184.0
2021-10-27 13:30:00,38.14,38.15,38.12,38.13,14348.0,38.14,38.15,38.12,38.13,14348.0
2021-10-27 13:40:00,38.14,38.15,38.13,38.15,27204.0,38.14,38.15,38.13,38.15,27204.0
2021-10-27 13:50:00,38.17,38.2,38.14,38.2,19816.0,38.17,38.2,38.14,38.2,19816.0
2021-10-27 14:00:00,38.2,38.27,38.18,38.24,40248.0,38.2,38.27,38.18,38.24,40248.0
2021-10-27 14:10:00,38.24,38.26,38.23,38.25,25548.0,38.24,38.26,38.23,38.25,25548.0
2021-10-27 14:20:00,38.24,38.25,38.16,38.18,25992.0,38.24,38.25,38.16,38.18,25992.0
2021-10-27 14:30:00,38.17,38.17,38.12,38.17,30772.0,38.17,38.17,38.12,38.17,30772.0
2021-10-27 14:40:00,38.15,38.2,38.15,38.16,20860.0,38.15,38.2,38.15,38.16,20860.0
2021-10-27 14:50:00,38.16,38.22,38.16,38.2,26012.0,38.16,38.22,38.16,38.2,26012.0
2021-10-27 15:00:00,38.2,38.22,38.18,38.22,44848.0,38.2,38.22,38.18,38.22,44848.0
2021-10-27 15:10:00,38.21,38.21,38.08,38.08,45116.0,38.21,38.21,38.08,38.08,45116.0
2021-10-27 15:20:00,38.06,38.19,38.05,38.19,92960.0,38.06,38.19,38.05,38.19,92960.0
2021-10-27 15:30:00,38.17,38.23,38.11,38.23,85996.0,38.17,38.23,38.11,38.23,85996.0
2021-10-27 15:40:00,38.22,38.24,38.07,38.07,93648.0,38.22,38.24,38.07,38.07,93648.0
2021-10-27 15:50:00,38.06,38.06,37.88,37.9,368380.0,38.06,38.06,37.88,37.9,368380.0
2021-10-28 09:30:00,37.9,38.06,37.71,37.99,68272.0,37.9,38.06,37.71,37.99,68272.0
2021-10-28 09:40:00,38.04,38.2,38.0,38.18,18748.0,38.04,38.2,38.0,38.18,18748.0
2021-10-28 09:50:00,38.15,38.24,38.08,38.15,30000.0,38.15,38.24,38.08,38.15,30000.0
2021-10-28 10:00:00,38.12,38.26,38.09,38.22,48648.0,38.12,38.26,38.09,38.22,48648.0
2021-10-28 10:10:00,38.19,38.19,38.08,38.11,20268.0,38.19,38.19,38.08,38.11,20268.0
2021-10-28 10:20:00,38.08,38.19,38.08,38.11,22640.0,38.08,38.19,38.08,38.11,22640.0
2021-10-28 10:30:00,38.12,38.15,38.06,38.06,11200.0,38.12,38.15,38.06,38.06,11200.0
2021-10-28 10:40:00,38.04,38.18,38.0,38.15,24952.0,38.04,38.18,38.0,38.15,24952.0
2021-10-28 10:50:00,38.08,38.09,37.94,37.97,29120.0,38.08,38.09,37.94,37.97,29120.0
2021-10-28 11:00:00,37.95,38.01,37.91,37.97,24812.0,37.95,38.01,37.91,37.97,24812.0
2021-10-28 11:10:00,37.96,37.97,37.84,37.97,26496.0,37.96,37.97,37.84,37.97,26496.0
2021-10-28 11:20:00,37.95,37.95,37.82,37.86,10848.0,37.95,37.95,37.82,37.86,10848.0
2021-10-28 11:30:00,37.83,37.89,37.82,37.85,12536.0,37.83,37.89,37.82,37.85,12536.0
2021-10-28 11:40:00,37.87,37.9,37.84,37.87,11600.0,37.87,37.9,37.84,37.87,11600.0
2021-10-28 11:50:00,37.8,37.86,37.78,37.81,17572.0,37.8,37.86,37.78,37.81,17572.0
2021-10-28 12:00:00,37.82,37.92,37.79,37.9,10900.0,37.82,37.92,37.79,37.9,10900.0
2021-10-28 12:10:00,37.92,37.96,37.9,37.96,11832.0,37.92,37.96,37.9,37.96,11832.0
2021-10-28 12:20:00,37.92,37.94,37.86,37.87,12208.0,37.92,37.94,37.86,37.87,12208.0
2021-10-28 12:30:00,37.87,37.88,37.84,37.87,11476.0,37.87,37.88,37.84,37.87,11476.0
2021-10-28 12:40:00,37.88,37.88,37.83,37.83,17880.0,37.88,37.88,37.83,37.83,17880.0
2021-10-28 12:50:00,37.82,37.84,37.74,37.74,25336.0,37.82,37.84,37.74,37.74,25336.0
2021-10-28 13:00:00,37.76,37.8,37.74,37.78,12400.0,37.76,37.8,37.74,37.78,12400.0
2021-10-28 13:10:00,37.77,37.79,37.74,37.77,16788.0,37.77,37.79,37.74,37.77,16788.0
2021-10-28 13:20:00,37.78,37.78,37.73,37.74,11220.0,37.78,37.78,37.73,37.74,11220.0
2021-10-28 13:30:00,37.74,37.8,37.71,37.79,30464.0,37.74,37.8,37.71,37.79,30464.0
2021-10-28 13:40:00,37.78,37.79,37.75,37.75,57424.0,37.78,37.79,37.75,37.75,57424.0
2021-10-28 13:50:00,37.76,37.79,37.75,37.77,17340.0,37.76,37.79,37.75,37.77,17340.0
2021-10-28 14:00:00,37.79,37.86,37.79,37.84,23840.0,37.79,37.86,37.79,37.84,23840.0
2021-10-28 14:10:00,37.86,37.88,37.84,37.88,28692.0,37.86,37.88,37.84,37.88,28692.0
2021-10-28 14:20:00,37.88,37.95,37.87,37.93,27796.0,37.88,37.95,37.87,37.93,27796.0
2021-10-28 14:30:00,37.94,37.97,37.91,37.96,35088.0,37.94,37.97,37.91,37.96,35088.0
2021-10-28 14:40:00,37.97,38.03,37.96,38.02,40260.0,37.97,38.03,37.96,38.02,40260.0
2021-10-28 14:50:00,38.02,38.09,38.02,38.07,34592.0,38.02,38.09,38.02,38.07,34592.0
2021-10-28 15:00:00,38.07,38.1,38.02,38.1,44660.0,38.07,38.1,38.02,38.1,44660.0
2021-10-28 15:10:00,38.1,38.13,38.06,38.13,63404.0,38.1,38.13,38.06,38.13,63404.0
2021-10-28 15:20:00,38.13,38.18,38.12,38.16,45464.0,38.13,38.18,38.12,38.16,45464.0
2021-10-28 15:30:00,38.16,38.19,38.1,38.11,74056.0,38.16,38.19,38.1,38.11,74056.0
2021-10-28 15:40:00,38.11,38.12,38.0,38.04,52168.0,38.11,38.12,38.0,38.04,52168.0
2021-10-28 15:50:00,38.06,38.21,38.06,38.2,168444.0,38.06,38.21,38.06,38.2,168444.0
2021-10-29 09:30:00,38.06,38.43,37.98,38.43,64896.0,38.06,38.43,37.98,38.43,64896.0
2021-10-29 09:40:00,38.46,38.52,38.33,38.46,29600.0,38.46,38.52,38.33,38.46,29600.0
2021-10-29 09:50:00,38.46,38.57,38.4,38.47,47616.0,38.46,38.57,38.4,38.47,47616.0
2021-10-29 10:00:00,38.44,38.59,38.44,38.53,21576.0,38.44,38.59,38.44,38.53,21576.0
2021-10-29 10:10:00,38.56,38.61,38.51,38.61,22800.0,38.56,38.61,38.51,38.61,22800.0
2021-10-29 10:20:00,38.63,38.64,38.45,38.46,18064.0,38.63,38.64,38.45,38.46,18064.0
2021-10-29 10:30:00,38.49,38.55,38.48,38.52,17348.0,38.49,38.55,38.48,38.52,17348.0
2021-10-29 10:40:00,38.54,38.58,38.49,38.57,26756.0,38.54,38.58,38.49,38.57,26756.0
2021-10-29 10:50:00,38.57,38.6,38.53,38.56,25308.0,38.57,38.6,38.53,38.56,25308.0
2021-10-29 11:00:00,38.56,38.58,38.54,38.56,24500.0,38.56,38.58,38.54,38.56,24500.0
2021-10-29 11:10:00,38.56,38.62,38.55,38.57,22400.0,38.56,38.62,38.55,38.57,22400.0
2021-10-29 11:20:00,38.57,38.58,38.53,38.55,16160.0,38.57,38.58,38.53,38.55,16160.0
2021-10-29 11:30:00,38.54,38.58,38.54,38.54,14452.0,38.54,38.58,38.54,38.54,14452.0
2021-10-29 11:40:00,38.53,38.53,38.48,38.52,7720.0,38.53,38.53,38.48,38.52,7720.0
2021-10-29 11:50:00,38.56,38.7,38.54,38.68,72780.0,38.56,38.7,38.54,38.68,72780.0
2021-10-29 12:00:00,38.7,38.86,38.67,38.86,19464.0,38.7,38.86,38.67,38.86,19464.0
2021-10-29 12:10:00,38.87,38.87,38.74,38.76,24512.0,38.87,38.87,38.74,38.76,24512.0
2021-10-29 12:20:00,38.75,38.81,38.74,38.75,38676.0,38.75,38.81,38.74,38.75,38676.0
2021-10-29 12:30:00,38.76,38.76,38.73,38.74,10400.0,38.76,38.76,38.73,38.74,10400.0
2021-10-29 12:40:00,38.73,38.75,38.7,38.7,8840.0,38.73,38.75,38.7,38.7,8840.0
2021-10-29 12:50:00,38.7,38.71,38.67,38.67,11668.0,38.7,38.71,38.67,38.67,11668.0
2021-10-29 13:00:00,38.67,38.7,38.66,38.69,8088.0,38.67,38.7,38.66,38.69,8088.0
2021-10-29 13:10:00,38.69,38.71,38.65,38.69,17868.0,38.69,38.71,38.65,38.69,17868.0
2021-10-29 13:20:00,38.69,38.74,38.68,38.72,15596.0,38.69,38.74,38.68,38.72,15596.0
2021-10-29 13:30:00,38.72,38.72,38.69,38.71,8400.0,38.72,38.72,38.69,38.71,8400.0
2021-10-29 13:40:00,38.71,38.74,38.7,38.74,8824.0,38.71,38.74,38.7,38.74,8824.0
2021-10-29 13:50:00,38.74,38.81,38.74,38.8,17668.0,38.74,38.81,38.74,38.8,17668.0
2021-10-29 14:00:00,38.8,38.8,38.73,38.74,19248.0,38.8,38.8,38.73,38.74,19248.0
2021-10-29 14:10:00,38.73,38.74,38.67,38.67,17760.0,38.73,38.74,38.67,38.67,17760.0
2021-10-29 14:20:00,38.69,38.69,38.64,38.64,14944.0,38.69,38.69,38.64,38.64,14944.0
2021-10-29 14:30:00,38.64,38.69,38.64,38.69,18268.0,38.64,38.69,38.64,38.69,18268.0
2021-10-29 14:40:00,38.7,38.73,38.66,38.68,22080.0,38.7,38.73,38.66,38.68,22080.0
2021-10-29 14:50:00,38.67,38.67,38.61,38.65,31648.0,38.67,38.67,38.61,38.65,31648.0
2021-10-29 15:00:00,38.64,38.65,38.6,38.63,31316.0,38.64,38.65,38.6,38.63,31316.0
2021-10-29 15:10:00,38.63,38.63,38.57,38.62,164012.0,38.63,38.63,38.57,38.62,164012.0
2021-10-29 15:20:00,38.62,38.65,38.6,38.64,40624.0,38.62,38.65,38.6,38.64,40624.0
2021-10-29 15:30:00,38.63,38.68,38.62,38.67,82900.0,38.63,38.68,38.62,38.67,82900.0
2021-10-29 15:40:00,38.67,38.77,38.66,38.76,69848.0,38.67,38.77,38.66,38.76,69848.0
2021-10-29 15:50:00,38.76,38.85,38.76,38.81,278976.0,38.76,38.85,38.76,38.81,278976.0
2021-11-01 09:30:00,38.97,39.05,38.8,38.93,71108.0,38.97,39.05,38.8,38.93,71108.0
2021-11-01 09:40:00,38.96,38.96,38.75,38.76,76836.0,38.96,38.96,38.75,38.76,76836.0
2021-11-01 09:50:00,38.75,38.88,38.74,38.88,13228.0,38.75,38.88,38.74,38.88,13228.0
2021-11-01 10:00:00,38.84,38.9,38.77,38.77,63280.0,38.84,38.9,38.77,38.77,63280.0
2021-11-01 10:10:00,38.74,38.85,38.7,38.85,23344.0,38.74,38.85,38.7,38.85,23344.0
2021-11-01 10:20:00,38.87,38.88,38.71,38.76,32728.0,38.87,38.88,38.71,38.76,32728.0
2021-11-01 10:30:00,38.75,38.75,38.68,38.7,25048.0,38.75,38.75,38.68,38.7,25048.0
2021-11-01 10:40:00,38.7,38.73,38.68,38.69,14088.0,38.7,38.73,38.68,38.69,14088.0
2021-11-01 10:50:00,38.69,38.69,38.57,38.58,19212.0,38.69,38.69,38.57,38.58,19212.0
2021-11-01 11:00:00,38.58,38.64,38.57,38.6,15216.0,38.58,38.64,38.57,38.6,15216.0
2021-11-01 11:10:00,38.57,38.57,38.48,38.55,30132.0,38.57,38.57,38.48,38.55,30132.0
2021-11-01 11:20:00,38.55,38.55,38.52,38.54,11416.0,38.55,38.55,38.52,38.54,11416.0
2021-11-01 11:30:00,38.53,38.54,38.4,38.41,24804.0,38.53,38.54,38.4,38.41,24804.0
2021-11-01 11:40:00,38.39,38.43,38.37,38.43,15808.0,38.39,38.43,38.37,38.43,15808.0
2021-11-01 11:50:00,38.4,38.43,38.37,38.43,39048.0,38.4,38.43,38.37,38.43,39048.0
2021-11-01 12:00:00,38.43,38.45,38.39,38.45,9048.0,38.43,38.45,38.39,38.45,9048.0
2021-11-01 12:10:00,38.45,38.46,38.43,38.45,19432.0,38.45,38.46,38.43,38.45,19432.0
2021-11-01 12:20:00,38.42,38.48,38.42,38.46,17896.0,38.42,38.48,38.42,38.46,17896.0
2021-11-01 12:30:00,38.47,38.52,38.46,38.51,21480.0,38.47,38.52,38.46,38.51,21480.0
2021-11-01 12:40:00,38.52,38.54,38.45,38.45,43020.0,38.52,38.54,38.45,38.45,43020.0
2021-11-01 12:50:00,38.46,38.5,38.45,38.49,25532.0,38.46,38.5,38.45,38.49,25532.0
2021-11-01 13:00:00,38.49,38.5,38.46,38.47,17952.0,38.49,38.5,38.46,38.47,17952.0
2021-11-01 13:10:00,38.47,38.52,38.46,38.51,24656.0,38.47,38.52,38.46,38.51,24656.0
2021-11-01 13:20:00,38.51,38.51,38.42,38.51,21152.0,38.51,38.51,38.42,38.51,21152.0
2021-11-01 13:30:00,38.5,38.51,38.47,38.48,14356.0,38.5,38.51,38.47,38.48,14356.0
2021-11-01 13:40:00,38.47,38.51,38.46,38.48,11660.0,38.47,38.51,38.46,38.48,11660.0
2021-11-01 13:50:00,38.5,38.5,38.48,38.49,3496.0,38.5,38.5,38.48,38.49,3496.0
2021-11-01 14:00:00,38.49,38.53,38.49,38.49,15416.0,38.49,38.53,38.49,38.49,15416.0
2021-11-01 14:10:00,38.5,38.52,38.48,38.49,13816.0,38.5,38.52,38.48,38.49,13816.0
2021-11-01 14:20:00,38.5,38.56,38.5,38.55,7300.0,38.5,38.56,38.5,38.55,7300.0
2021-11-01 14:30:00,38.56,38.61,38.56,38.58,11844.0,38.56,38.61,38.56,38.58,11844.0
2021-11-01 14:40:00,38.59,38.64,38.59,38.62,4900.0,38.59,38.64,38.59,38.62,4900.0
2021-11-01 14:50:00,38.63,38.66,38.61,38.66,14540.0,38.63,38.66,38.61,38.66,14540.0
2021-11-01 15:00:00,38.63,38.67,38.63,38.65,17604.0,38.63,38.67,38.63,38.65,17604.0
2021-11-01 15:10:00,38.65,38.65,38.62,38.63,20704.0,38.65,38.65,38.62,38.63,20704.0
2021-11-01 15:20:00,38.63,38.65,38.59,38.65,21500.0,38.63,38.65,38.59,38.65,21500.0
2021-11-01 15:30:00,38.62,38.69,38.62,38.64,26292.0,38.62,38.69,38.62,38.64,26292.0
2021-11-01 15:40:00,38.62,38.67,38.61,38.66,30320.0,38.62,38.67,38.61,38.66,30320.0
2021-11-01 15:50:00,38.65,38.68,38.62,38.65,158232.0,38.65,38.68,38.62,38.65,158232.0
2021-11-02 09:30:00,38.68,38.72,38.39,38.43,40484.0,38.68,38.72,38.39,38.43,40484.0
2021-11-02 09:40:00,38.46,38.48,38.34,38.39,17724.0,38.46,38.48,38.34,38.39,17724.0
2021-11-02 09:50:00,38.46,38.51,38.41,38.43,33772.0,38.46,38.51,38.41,38.43,33772.0
2021-11-02 10:00:00,38.43,38.43,38.32,38.38,19692.0,38.43,38.43,38.32,38.38,19692.0
2021-11-02 10:10:00,38.37,38.41,38.35,38.38,12300.0,38.37,38.41,38.35,38.38,12300.0
2021-11-02 10:20:00,38.35,38.37,38.22,38.27,47220.0,38.35,38.37,38.22,38.27,47220.0
2021-11-02 10:30:00,38.29,38.34,38.28,38.33,73424.0,38.29,38.34,38.28,38.33,73424.0
2021-11-02 10:40:00,38.31,38.47,38.29,38.47,27932.0,38.31,38.47,38.29,38.47,27932.0
2021-11-02 10:50:00,38.45,38.58,38.45,38.57,28804.0,38.45,38.58,38.45,38.57,28804.0
2021-11-02 11:00:00,38.57,38.6,38.5,38.5,19060.0,38.57,38.6,38.5,38.5,19060.0
2021-11-02 11:10:00,38.49,38.49,38.35,38.35,17172.0,38.49,38.49,38.35,38.35,17172.0
2021-11-02 11:20:00,38.37,38.45,38.31,38.43,54504.0,38.37,38.45,38.31,38.43,54504.0
2021-11-02 11:30:00,38.41,38.51,38.41,38.5,13012.0,38.41,38.51,38.41,38.5,13012.0
2021-11-02 11:40:00,38.49,38.61,38.49,38.54,10728.0,38.49,38.61,38.49,38.54,10728.0
2021-11-02 11:50:00,38.56,38.56,38.47,38.49,12820.0,38.56,38.56,38.47,38.49,12820.0
2021-11-02 12:00:00,38.48,38.49,38.43,38.44,13416.0,38.48,38.49,38.43,38.44,13416.0
2021-11-02 12:10:00,38.46,38.63,38.45,38.61,66908.0,38.46,38.63,38.45,38.61,66908.0
2021-11-02 12:20:00,38.62,38.67,38.62,38.67,11612.0,38.62,38.67,38.62,38.67,11612.0
2021-11-02 12:30:00,38.66,38.71,38.63,38.69,10952.0,38.66,38.71,38.63,38.69,10952.0
2021-11-02 12:40:00,38.72,38.74,38.69,38.71,16088.0,38.72,38.74,38.69,38.71,16088.0
2021-11-02 12:50:00,38.74,38.74,38.7,38.7,7220.0,38.74,38.74,38.7,38.7,7220.0
2021-11-02 13:00:00,38.72,38.73,38.69,38.73,17608.0,38.72,38.73,38.69,38.73,17608.0
2021-11-02 13:10:00,38.74,38.79,38.73,38.73,55324.0,38.74,38.79,38.73,38.73,55324.0
2021-11-02 13:20:00,38.74,38.77,38.74,38.74,25368.0,38.74,38.77,38.74,38.74,25368.0
2021-11-02 13:30:00,38.73,38.74,38.7,38.74,14656.0,38.73,38.74,38.7,38.74,14656.0
2021-11-02 13:40:00,38.74,38.74,38.7,38.71,14324.0,38.74,38.74,38.7,38.71,14324.0
2021-11-02 13:50:00,38.71,38.74,38.7,38.7,8000.0,38.71,38.74,38.7,38.7,8000.0
2021-11-02 14:00:00,38.71,38.71,38.68,38.68,21308.0,38.71,38.71,38.68,38.68,21308.0
2021-11-02 14:10:00,38.69,38.69,38.63,38.64,19456.0,38.69,38.69,38.63,38.64,19456.0
2021-11-02 14:20:00,38.65,38.65,38.58,38.59,19272.0,38.65,38.65,38.58,38.59,19272.0
2021-11-02 14:30:00,38.58,38.64,38.56,38.62,16440.0,38.58,38.64,38.56,38.62,16440.0
2021-11-02 14:40:00,38.65,38.65,38.59,38.59,9880.0,38.65,38.65,38.59,38.59,9880.0
2021-11-02 14:50:00,38.59,38.63,38.59,38.62,16824.0,38.59,38.63,38.59,38.62,16824.0
2021-11-02 15:00:00,38.6,38.62,38.58,38.59,25296.0,38.6,38.62,38.58,38.59,25296.0
2021-11-02 15:10:00,38.59,38.59,38.48,38.48,20460.0,38.59,38.59,38.48,38.48,20460.0
2021-11-02 15:20:00,38.49,38.51,38.44,38.51,21280.0,38.49,38.51,38.44,38.51,21280.0
2021-11-02 15:30:00,38.53,38.54,38.5,38.52,32332.0,38.53,38.54,38.5,38.52,32332.0
2021-11-02 15:40:00,38.52,38.58,38.51,38.52,68664.0,38.52,38.58,38.51,38.52,68664.0
2021-11-02 15:50:00,38.54,38.54,38.43,38.51,300864.0,38.54,38.54,38.43,38.51,300864.0
2021-11-03 09:30:00,38.43,38.45,37.7,37.77,133540.0,38.43,38.45,37.7,37.77,133540.0
2021-11-03 09:40:00,37.77,37.77,37.38,37.68,57908.0,37.77,37.77,37.38,37.68,57908.0
2021-11-03 09:50:00,37.69,37.86,37.59,37.83,65192.0,37.69,37.86,37.59,37.83,65192.0
2021-11-03 10:00:00,37.85,37.96,37.81,37.95,22400.0,37.85,37.96,37.81,37.95,22400.0
2021-11-03 10:10:00,37.93,38.06,37.93,37.99,25364.0,37.93,38.06,37.93,37.99,25364.0
2021-11-03 10:20:00,38.04,38.32,38.02,38.32,25776.0,38.04,38.32,38.02,38.32,25776.0
2021-11-03 10:30:00,38.34,38.58,38.33,38.58,30576.0,38.34,38.58,38.33,38.58,30576.0
2021-11-03 10:40:00,38.56,38.58,38.41,38.57,75512.0,38.56,38.58,38.41,38.57,75512.0
2021-11-03 10:50:00,38.56,38.66,38.49,38.66,51524.0,38.56,38.66,38.49,38.66,51524.0
2021-11-03 11:00:00,38.67,38.69,38.56,38.59,25548.0,38.67,38.69,38.56,38.59,25548.0
2021-11-03 11:10:00,38.59,38.73,38.59,38.68,56880.0,38.59,38.73,38.59,38.68,56880.0
2021-11-03 11:20:00,38.7,38.82,38.64,38.67,123808.0,38.7,38.82,38.64,38.67,123808.0
2021-11-03 11:30:00,38.68,38.73,38.63,38.63,11980.0,38.68,38.73,38.63,38.63,11980.0
2021-11-03 11:40:00,38.6,38.66,38.58,38.6,12800.0,38.6,38.66,38.58,38.6,12800.0
2021-11-03 11:50:00,38.61,38.7,38.61,38.66,15312.0,38.61,38.7,38.61,38.66,15312.0
2021-11-03 12:00:00,38.68,38.74,38.68,38.7,20148.0,38.68,38.74,38.68,38.7,20148.0
2021-11-03 12:10:00,38.68,38.7,38.65,38.69,13652.0,38.68,38.7,38.65,38.69,13652.0
2021-11-03 12:20:00,38.69,38.72,38.64,38.64,12592.0,38.69,38.72,38.64,38.64,12592.0
2021-11-03 12:30:00,38.63,38.66,38.61,38.62,15492.0,38.63,38.66,38.61,38.62,15492.0
2021-11-03 12:40:00,38.62,38.66,38.59,38.64,23364.0,38.62,38.66,38.59,38.64,23364.0
2021-11-03 12:50:00,38.64,38.69,38.64,38.69,14724.0,38.64,38.69,38.64,38.69,14724.0
2021-11-03 13:00:00,38.7,38.76,38.68,38.76,25760.0,38.7,38.76,38.68,38.76,25760.0
2021-11-03 13:10:00,38.74,38.77,38.73,38.76,15200.0,38.74,38.77,38.73,38.76,15200.0
2021-11-03 13:20:00,38.76,38.76,38.69,38.7,11228.0,38.76,38.76,38.69,38.7,11228.0
2021-11-03 13:30:00,38.7,38.75,38.69,38.74,24592.0,38.7,38.75,38.69,38.74,24592.0
2021-11-03 13:40:00,38.74,38.74,38.72,38.72,14760.0,38.74,38.74,38.72,38.72,14760.0
2021-11-03 13:50:00,38.74,38.8,38.73,38.78,17520.0,38.74,38.8,38.73,38.78,17520.0
2021-11-03 14:00:00,38.77,38.97,38.77,38.87,41896.0,38.77,38.97,38.77,38.87,41896.0
2021-11-03 14:10:00,38.86,38.86,38.74,38.83,43956.0,38.86,38.86,38.74,38.83,43956.0
2021-11-03 14:20:00,38.84,38.86,38.81,38.82,12748.0,38.84,38.86,38.81,38.82,12748.0
2021-11-03 14:30:00,38.82,38.83,38.76,38.77,21956.0,38.82,38.83,38.76,38.77,21956.0
2021-11-03 14:40:00,38.81,38.9,38.79,38.9,18928.0,38.81,38.9,38.79,38.9,18928.0
2021-11-03 14:50:00,38.92,38.98,38.9,38.92,21268.0,38.92,38.98,38.9,38.92,21268.0
2021-11-03 15:00:00,38.92,38.93,38.84,38.89,18372.0,38.92,38.93,38.84,38.89,18372.0
2021-11-03 15:10:00,38.89,38.89,38.85,38.87,16692.0,38.89,38.89,38.85,38.87,16692.0
2021-11-03 15:20:00,38.88,38.9,38.86,38.86,32472.0,38.88,38.9,38.86,38.86,32472.0
2021-11-03 15:30:00,38.88,38.94,38.85,38.88,41640.0,38.88,38.94,38.85,38.88,41640.0
2021-11-03 15:40:00,38.88,38.94,38.87,38.94,51408.0,38.88,38.94,38.87,38.94,51408.0
2021-11-03 15:50:00,38.93,38.96,38.87,38.93,196516.0,38.93,38.96,38.87,38.93,196516.0
2021-11-04 09:30:00,39.05,39.17,38.75,38.96,47412.0,39.05,39.17,38.75,38.96,47412.0
2021-11-04 09:40:00,38.96,39.14,38.96,39.06,94444.0,38.96,39.14,38.96,39.06,94444.0
2021-11-04 09:50:00,39.06,39.11,39.0,39.03,26472.0,39.06,39.11,39.0,39.03,26472.0
2021-11-04 10:00:00,39.03,39.09,39.01,39.04,26036.0,39.03,39.09,39.01,39.04,26036.0
2021-11-04 10:10:00,39.06,39.22,39.06,39.15,25948.0,39.06,39.22,39.06,39.15,25948.0
2021-11-04 10:20:00,39.17,39.23,39.12,39.23,13456.0,39.17,39.23,39.12,39.23,13456.0
2021-11-04 10:30:00,39.25,39.34,39.23,39.23,13128.0,39.25,39.34,39.23,39.23,13128.0
2021-11-04 10:40:00,39.23,39.26,39.17,39.26,18340.0,39.23,39.26,39.17,39.26,18340.0
2021-11-04 10:50:00,39.3,39.3,39.15,39.18,21808.0,39.3,39.3,39.15,39.18,21808.0
2021-11-04 11:00:00,39.18,39.19,39.14,39.15,10000.0,39.18,39.19,39.14,39.15,10000.0
2021-11-04 11:10:00,39.11,39.17,39.1,39.11,12204.0,39.11,39.17,39.1,39.11,12204.0
2021-11-04 11:20:00,39.1,39.1,39.02,39.1,12788.0,39.1,39.1,39.02,39.1,12788.0
2021-11-04 11:30:00,39.12,39.16,39.1,39.14,20416.0,39.12,39.16,39.1,39.14,20416.0
2021-11-04 11:40:00,39.14,39.24,39.13,39.2,23168.0,39.14,39.24,39.13,39.2,23168.0
2021-11-04 11:50:00,39.19,39.23,39.16,39.21,13676.0,39.19,39.23,39.16,39.21,13676.0
2021-11-04 12:00:00,39.21,39.21,39.19,39.21,6492.0,39.21,39.21,39.19,39.21,6492.0
2021-11-04 12:10:00,39.22,39.22,39.16,39.16,7660.0,39.22,39.22,39.16,39.16,7660.0
2021-11-04 12:20:00,39.18,39.2,39.13,39.16,9200.0,39.18,39.2,39.13,39.16,9200.0
2021-11-04 12:30:00,39.15,39.18,39.13,39.18,5788.0,39.15,39.18,39.13,39.18,5788.0
2021-11-04 12:40:00,39.14,39.18,39.14,39.18,5692.0,39.14,39.18,39.14,39.18,5692.0
2021-11-04 12:50:00,39.18,39.18,39.13,39.16,7428.0,39.18,39.18,39.13,39.16,7428.0
2021-11-04 13:00:00,39.15,39.17,39.14,39.16,8288.0,39.15,39.17,39.14,39.16,8288.0
2021-11-04 13:10:00,39.15,39.16,39.14,39.14,5904.0,39.15,39.16,39.14,39.14,5904.0
2021-11-04 13:20:00,39.14,39.14,39.09,39.09,9496.0,39.14,39.14,39.09,39.09,9496.0
2021-11-04 13:30:00,39.08,39.1,39.06,39.09,13232.0,39.08,39.1,39.06,39.09,13232.0
2021-11-04 13:40:00,39.1,39.16,39.09,39.13,8032.0,39.1,39.16,39.09,39.13,8032.0
2021-11-04 13:50:00,39.13,39.13,39.09,39.09,15904.0,39.13,39.13,39.09,39.09,15904.0
2021-11-04 14:00:00,39.09,39.09,38.93,38.95,23852.0,39.09,39.09,38.93,38.95,23852.0
2021-11-04 14:10:00,38.95,38.96,38.9,38.92,37904.0,38.95,38.96,38.9,38.92,37904.0
2021-11-04 14:20:00,38.93,38.95,38.9,38.9,19048.0,38.93,38.95,38.9,38.9,19048.0
2021-11-04 14:30:00,38.9,38.9,38.86,38.88,23208.0,38.9,38.9,38.86,38.88,23208.0
2021-11-04 14:40:00,38.87,38.9,38.82,38.83,15236.0,38.87,38.9,38.82,38.83,15236.0
2021-11-04 14:50:00,38.83,38.84,38.81,38.82,15104.0,38.83,38.84,38.81,38.82,15104.0
2021-11-04 15:00:00,38.83,38.88,38.83,38.88,10820.0,38.83,38.88,38.83,38.88,10820.0
2021-11-04 15:10:00,38.88,38.88,38.82,38.82,15272.0,38.88,38.88,38.82,38.82,15272.0
2021-11-04 15:20:00,38.84,38.88,38.84,38.85,17408.0,38.84,38.88,38.84,38.85,17408.0
2021-11-04 15:30:00,38.85,38.85,38.79,38.79,19536.0,38.85,38.85,38.79,38.79,19536.0
2021-11-04 15:40:00,38.79,38.79,38.74,38.79,87924.0,38.79,38.79,38.74,38.79,87924.0
2021-11-04 15:50:00,38.79,38.85,38.77,38.82,122176.0,38.79,38.85,38.77,38.82,122176.0
2021-11-05 09:30:00,39.22,39.46,39.05,39.46,42548.0,39.22,39.46,39.05,39.46,42548.0
2021-11-05 09:40:00,39.43,39.48,39.33,39.45,23600.0,39.43,39.48,39.33,39.45,23600.0
2021-11-05 09:50:00,39.45,39.53,39.4,39.52,25024.0,39.45,39.53,39.4,39.52,25024.0
2021-11-05 10:00:00,39.49,39.52,39.31,39.31,23224.0,39.49,39.52,39.31,39.31,23224.0
2021-11-05 10:10:00,39.25,39.26,39.15,39.16,7476.0,39.25,39.26,39.15,39.16,7476.0
2021-11-05 10:20:00,39.15,39.15,39.05,39.06,7440.0,39.15,39.15,39.05,39.06,7440.0
2021-11-05 10:30:00,39.05,39.11,39.03,39.09,6752.0,39.05,39.11,39.03,39.09,6752.0
2021-11-05 10:40:00,39.05,39.1,39.01,39.01,7024.0,39.05,39.1,39.01,39.01,7024.0
2021-11-05 10:50:00,39.01,39.08,39.01,39.03,13056.0,39.01,39.08,39.01,39.03,13056.0
2021-11-05 11:00:00,39.04,39.05,39.0,39.05,20332.0,39.04,39.05,39.0,39.05,20332.0
2021-11-05 11:10:00,39.05,39.06,39.04,39.04,24776.0,39.05,39.06,39.04,39.04,24776.0
2021-11-05 11:20:00,39.06,39.06,38.99,39.01,12908.0,39.06,39.06,38.99,39.01,12908.0
2021-11-05 11:30:00,39.0,39.01,38.96,39.0,16992.0,39.0,39.01,38.96,39.0,16992.0
2021-11-05 11:40:00,38.99,39.02,38.96,39.01,18988.0,38.99,39.02,38.96,39.01,18988.0
2021-11-05 11:50:00,39.01,39.01,38.93,38.96,8748.0,39.01,39.01,38.93,38.96,8748.0
2021-11-05 12:00:00,38.93,38.98,38.93,38.93,10704.0,38.93,38.98,38.93,38.93,10704.0
2021-11-05 12:10:00,38.95,38.97,38.93,38.96,12492.0,38.95,38.97,38.93,38.96,12492.0
2021-11-05 12:20:00,38.99,39.02,38.98,39.02,13200.0,38.99,39.02,38.98,39.02,13200.0
2021-11-05 12:30:00,39.03,39.07,39.01,39.02,19992.0,39.03,39.07,39.01,39.02,19992.0
2021-11-05 12:40:00,39.02,39.02,38.97,38.97,17424.0,39.02,39.02,38.97,38.97,17424.0
2021-11-05 12:50:00,38.97,39.05,38.97,39.02,11928.0,38.97,39.05,38.97,39.02,11928.0
2021-11-05 13:00:00,39.02,39.02,38.98,38.98,7600.0,39.02,39.02,38.98,38.98,7600.0
2021-11-05 13:10:00,38.98,38.98,38.92,38.97,9504.0,38.98,38.98,38.92,38.97,9504.0
2021-11-05 13:20:00,38.97,38.98,38.87,38.87,15804.0,38.97,38.98,38.87,38.87,15804.0
2021-11-05 13:30:00,38.86,38.93,38.86,38.89,13600.0,38.86,38.93,38.86,38.89,13600.0
2021-11-05 13:40:00,38.89,38.9,38.85,38.87,9892.0,38.89,38.9,38.85,38.87,9892.0
2021-11-05 13:50:00,38.88,38.9,38.8,38.81,50380.0,38.88,38.9,38.8,38.81,50380.0
2021-11-05 14:00:00,38.82,38.88,38.81,38.85,90212.0,38.82,38.88,38.81,38.85,90212.0
2021-11-05 14:10:00,38.82,38.87,38.81,38.83,18268.0,38.82,38.87,38.81,38.83,18268.0
2021-11-05 14:20:00,38.84,38.85,38.74,38.77,31980.0,38.84,38.85,38.74,38.77,31980.0
2021-11-05 14:30:00,38.76,38.79,38.69,38.74,32464.0,38.76,38.79,38.69,38.74,32464.0
2021-11-05 14:40:00,38.73,38.73,38.68,38.71,9144.0,38.73,38.73,38.68,38.71,9144.0
2021-11-05 14:50:00,38.72,38.73,38.72,38.72,11088.0,38.72,38.73,38.72,38.72,11088.0
2021-11-05 15:00:00,38.71,38.72,38.68,38.69,14812.0,38.71,38.72,38.68,38.69,14812.0
2021-11-05 15:10:00,38.68,38.71,38.66,38.66,51160.0,38.68,38.71,38.66,38.66,51160.0
2021-11-05 15:20:00,38.66,38.66,38.58,38.58,48132.0,38.66,38.66,38.58,38.58,48132.0
2021-11-05 15:30:00,38.59,38.62,38.56,38.59,82408.0,38.59,38.62,38.56,38.59,82408.0
2021-11-05 15:40:00,38.58,38.58,38.51,38.53,54584.0,38.58,38.58,38.51,38.53,54584.0
2021-11-05 15:50:00,38.55,38.57,38.42,38.48,267204.0,38.55,38.57,38.42,38.48,267204.0
2021-11-08 09:30:00,38.82,38.91,38.5,38.5,54936.0,38.82,38.91,38.5,38.5,54936.0
2021-11-08 09:40:00,38.49,38.61,38.48,38.61,49156.0,38.49,38.61,38.48,38.61,49156.0
2021-11-08 09:50:00,38.66,38.73,38.59,38.65,25204.0,38.66,38.73,38.59,38.65,25204.0
2021-11-08 10:00:00,38.63,38.64,38.5,38.5,14204.0,38.63,38.64,38.5,38.5,14204.0
2021-11-08 10:10:00,38.56,38.77,38.56,38.74,10412.0,38.56,38.77,38.56,38.74,10412.0
2021-11-08 10:20:00,38.75,38.84,38.74,38.83,13492.0,38.75,38.84,38.74,38.83,13492.0
2021-11-08 10:30:00,38.82,38.87,38.81,38.82,11668.0,38.82,38.87,38.81,38.82,11668.0
2021-11-08 10:40:00,38.81,38.82,38.68,38.73,46200.0,38.81,38.82,38.68,38.73,46200.0
2021-11-08 10:50:00,38.73,38.75,38.64,38.66,12116.0,38.73,38.75,38.64,38.66,12116.0
2021-11-08 11:00:00,38.65,38.71,38.62,38.64,23004.0,38.65,38.71,38.62,38.64,23004.0
2021-11-08 11:10:00,38.64,38.67,38.61,38.65,17184.0,38.64,38.67,38.61,38.65,17184.0
2021-11-08 11:20:00,38.67,38.67,38.56,38.56,19268.0,38.67,38.67,38.56,38.56,19268.0
2021-11-08 11:30:00,38.57,38.57,38.46,38.47,39140.0,38.57,38.57,38.46,38.47,39140.0
2021-11-08 11:40:00,38.49,38.49,38.34,38.43,33712.0,38.49,38.49,38.34,38.43,33712.0
2021-11-08 11:50:00,38.43,38.44,38.34,38.34,25312.0,38.43,38.44,38.34,38.34,25312.0
2021-11-08 12:00:00,38.34,38.37,38.23,38.26,60652.0,38.34,38.37,38.23,38.26,60652.0
2021-11-08 12:10:00,38.26,38.27,38.22,38.23,57344.0,38.26,38.27,38.22,38.23,57344.0
2021-11-08 12:20:00,38.24,38.27,38.17,38.17,64332.0,38.24,38.27,38.17,38.17,64332.0
2021-11-08 12:30:00,38.16,38.18,38.09,38.09,26768.0,38.16,38.18,38.09,38.09,26768.0
2021-11-08 12:40:00,38.11,38.17,38.09,38.12,21192.0,38.11,38.17,38.09,38.12,21192.0
2021-11-08 12:50:00,38.1,38.17,38.08,38.17,20100.0,38.1,38.17,38.08,38.17,20100.0
2021-11-08 13:00:00,38.17,38.25,38.16,38.18,24440.0,38.17,38.25,38.16,38.18,24440.0
2021-11-08 13:10:00,38.17,38.22,38.14,38.16,14800.0,38.17,38.22,38.14,38.16,14800.0
2021-11-08 13:20:00,38.17,38.17,38.09,38.14,29196.0,38.17,38.17,38.09,38.14,29196.0
2021-11-08 13:30:00,38.13,38.15,38.06,38.09,67948.0,38.13,38.15,38.06,38.09,67948.0
2021-11-08 13:40:00,38.1,38.19,38.09,38.16,76500.0,38.1,38.19,38.09,38.16,76500.0
2021-11-08 13:50:00,38.17,38.27,38.17,38.27,57216.0,38.17,38.27,38.17,38.27,57216.0
2021-11-08 14:00:00,38.27,38.32,38.26,38.31,69992.0,38.27,38.32,38.26,38.31,69992.0
2021-11-08 14:10:00,38.31,38.32,38.19,38.24,91360.0,38.31,38.32,38.19,38.24,91360.0
2021-11-08 14:20:00,38.24,38.25,38.19,38.25,78388.0,38.24,38.25,38.19,38.25,78388.0
2021-11-08 14:30:00,38.25,38.26,38.22,38.25,59384.0,38.25,38.26,38.22,38.25,59384.0
2021-11-08 14:40:00,38.24,38.27,38.21,38.26,45548.0,38.24,38.27,38.21,38.26,45548.0
2021-11-08 14:50:00,38.25,38.35,38.23,38.34,58692.0,38.25,38.35,38.23,38.34,58692.0
2021-11-08 15:00:00,38.34,38.41,38.32,38.39,105996.0,38.34,38.41,38.32,38.39,105996.0
2021-11-08 15:10:00,38.4,38.42,38.29,38.4,42004.0,38.4,38.42,38.29,38.4,42004.0
2021-11-08 15:20:00,38.4,38.41,38.3,38.35,27412.0,38.4,38.41,38.3,38.35,27412.0
2021-11-08 15:30:00,38.35,38.4,38.35,38.39,36200.0,38.35,38.4,38.35,38.39,36200.0
2021-11-08 15:40:00,38.39,38.43,38.36,38.4,36996.0,38.39,38.43,38.36,38.4,36996.0
2021-11-08 15:50:00,38.42,38.59,38.4,38.55,186456.0,38.42,38.59,38.4,38.55,186456.0
2021-11-09 09:30:00,38.01,38.83,38.01,38.71,76324.0,38.01,38.83,38.01,38.71,76324.0
2021-11-09 09:40:00,38.75,38.91,38.67,38.89,53660.0,38.75,38.91,38.67,38.89,53660.0
2021-11-09 09:50:00,38.93,39.03,38.79,38.84,30836.0,38.93,39.03,38.79,38.84,30836.0
2021-11-09 10:00:00,38.8,38.87,38.74,38.74,14080.0,38.8,38.87,38.74,38.74,14080.0
2021-11-09 10:10:00,38.64,38.77,38.64,38.7,15928.0,38.64,38.77,38.64,38.7,15928.0
2021-11-09 10:20:00,38.65,38.71,38.65,38.65,11400.0,38.65,38.71,38.65,38.65,11400.0
2021-11-09 10:30:00,38.7,38.79,38.68,38.77,9460.0,38.7,38.79,38.68,38.77,9460.0
2021-11-09 10:40:00,38.77,38.77,38.62,38.62,4160.0,38.77,38.77,38.62,38.62,4160.0
2021-11-09 10:50:00,38.62,38.67,38.61,38.67,20416.0,38.62,38.67,38.61,38.67,20416.0
2021-11-09 11:00:00,38.69,38.77,38.67,38.7,57312.0,38.69,38.77,38.67,38.7,57312.0
2021-11-09 11:10:00,38.67,38.68,38.55,38.6,28784.0,38.67,38.68,38.55,38.6,28784.0
2021-11-09 11:20:00,38.61,38.62,38.58,38.59,15152.0,38.61,38.62,38.58,38.59,15152.0
2021-11-09 11:30:00,38.63,38.65,38.55,38.6,11504.0,38.63,38.65,38.55,38.6,11504.0
2021-11-09 11:40:00,38.61,38.73,38.61,38.63,40816.0,38.61,38.73,38.61,38.63,40816.0
2021-11-09 11:50:00,38.65,38.66,38.6,38.63,17796.0,38.65,38.66,38.6,38.63,17796.0
2021-11-09 12:00:00,38.63,38.72,38.63,38.7,15672.0,38.63,38.72,38.63,38.7,15672.0
2021-11-09 12:10:00,38.71,38.79,38.71,38.76,13580.0,38.71,38.79,38.71,38.76,13580.0
2021-11-09 12:20:00,38.76,38.77,38.68,38.73,18584.0,38.76,38.77,38.68,38.73,18584.0
2021-11-09 12:30:00,38.73,38.82,38.71,38.78,17852.0,38.73,38.82,38.71,38.78,17852.0
2021-11-09 12:40:00,38.78,38.8,38.74,38.8,23228.0,38.78,38.8,38.74,38.8,23228.0
2021-11-09 12:50:00,38.77,38.83,38.77,38.81,18620.0,38.77,38.83,38.77,38.81,18620.0
2021-11-09 13:00:00,38.81,38.81,38.76,38.79,18224.0,38.81,38.81,38.76,38.79,18224.0
2021-11-09 13:10:00,38.79,38.86,38.77,38.85,29112.0,38.79,38.86,38.77,38.85,29112.0
2021-11-09 13:20:00,38.84,38.84,38.77,38.77,11236.0,38.84,38.84,38.77,38.77,11236.0
2021-11-09 13:30:00,38.78,38.78,38.65,38.65,13452.0,38.78,38.78,38.65,38.65,13452.0
2021-11-09 13:40:00,38.65,38.65,38.6,38.63,8984.0,38.65,38.65,38.6,38.63,8984.0
2021-11-09 13:50:00,38.63,38.66,38.6,38.62,13028.0,38.63,38.66,38.6,38.62,13028.0
2021-11-09 14:00:00,38.6,38.75,38.6,38.72,92164.0,38.6,38.75,38.6,38.72,92164.0
2021-11-09 14:10:00,38.69,38.71,38.68,38.7,15556.0,38.69,38.71,38.68,38.7,15556.0
2021-11-09 14:20:00,38.72,38.74,38.69,38.7,16232.0,38.72,38.74,38.69,38.7,16232.0
2021-11-09 14:30:00,38.69,38.7,38.63,38.66,26908.0,38.69,38.7,38.63,38.66,26908.0
2021-11-09 14:40:00,38.66,38.68,38.62,38.62,23260.0,38.66,38.68,38.62,38.62,23260.0
2021-11-09 14:50:00,38.61,38.63,38.59,38.62,10132.0,38.61,38.63,38.59,38.62,10132.0
2021-11-09 15:00:00,38.61,38.64,38.61,38.62,53784.0,38.61,38.64,38.61,38.62,53784.0
2021-11-09 15:10:00,38.62,38.62,38.56,38.59,26124.0,38.62,38.62,38.56,38.59,26124.0
2021-11-09 15:20:00,38.59,38.65,38.59,38.6,37356.0,38.59,38.65,38.59,38.6,37356.0
2021-11-09 15:30:00,38.61,38.68,38.57,38.67,44608.0,38.61,38.68,38.57,38.67,44608.0
2021-11-09 15:40:00,38.67,38.7,38.63,38.65,72232.0,38.67,38.7,38.63,38.65,72232.0
2021-11-09 15:50:00,38.66,38.66,38.58,38.6,297776.0,38.66,38.66,38.58,38.6,297776.0
2021-11-10 09:30:00,38.49,38.68,38.35,38.65,36712.0,38.49,38.68,38.35,38.65,36712.0
2021-11-10 09:40:00,38.68,38.68,38.36,38.36,13496.0,38.68,38.68,38.36,38.36,13496.0
2021-11-10 09:50:00,38.38,38.47,38.35,38.43,13192.0,38.38,38.47,38.35,38.43,13192.0
2021-11-10 10:00:00,38.41,38.46,38.35,38.46,27684.0,38.41,38.46,38.35,38.46,27684.0
2021-11-10 10:10:00,38.47,38.49,38.39,38.39,25108.0,38.47,38.49,38.39,38.39,25108.0
2021-11-10 10:20:00,38.41,38.51,38.41,38.51,14788.0,38.41,38.51,38.41,38.51,14788.0
2021-11-10 10:30:00,38.5,38.57,38.48,38.55,9180.0,38.5,38.57,38.48,38.55,9180.0
2021-11-10 10:40:00,38.54,38.54,38.48,38.48,14412.0,38.54,38.54,38.48,38.48,14412.0
2021-11-10 10:50:00,38.47,38.56,38.47,38.54,16352.0,38.47,38.56,38.47,38.54,16352.0
2021-11-10 11:00:00,38.57,38.57,38.52,38.52,12104.0,38.57,38.57,38.52,38.52,12104.0
2021-11-10 11:10:00,38.54,38.65,38.54,38.63,11784.0,38.54,38.65,38.54,38.63,11784.0
2021-11-10 11:20:00,38.63,38.63,38.57,38.57,11600.0,38.63,38.63,38.57,38.57,11600.0
2021-11-10 11:30:00,38.57,38.58,38.47,38.47,6336.0,38.57,38.58,38.47,38.47,6336.0
2021-11-10 11:40:00,38.48,38.48,38.39,38.43,12972.0,38.48,38.48,38.39,38.43,12972.0
2021-11-10 11:50:00,38.43,38.48,38.43,38.46,11732.0,38.43,38.48,38.43,38.46,11732.0
2021-11-10 12:00:00,38.46,38.47,38.44,38.45,9968.0,38.46,38.47,38.44,38.45,9968.0
2021-11-10 12:10:00,38.46,38.46,38.42,38.45,6868.0,38.46,38.46,38.42,38.45,6868.0
2021-11-10 12:20:00,38.42,38.42,38.38,38.39,2876.0,38.42,38.42,38.38,38.39,2876.0
2021-11-10 12:30:00,38.4,38.44,38.4,38.44,10600.0,38.4,38.44,38.4,38.44,10600.0
2021-11-10 12:40:00,38.45,38.45,38.41,38.41,5224.0,38.45,38.45,38.41,38.41,5224.0
2021-11-10 12:50:00,38.4,38.44,38.4,38.44,10800.0,38.4,38.44,38.4,38.44,10800.0
2021-11-10 13:00:00,38.44,38.44,38.28,38.32,15400.0,38.44,38.44,38.28,38.32,15400.0
2021-11-10 13:10:00,38.3,38.33,38.23,38.26,22500.0,38.3,38.33,38.23,38.26,22500.0
2021-11-10 13:20:00,38.27,38.32,38.25,38.29,13500.0,38.27,38.32,38.25,38.29,13500.0
2021-11-10 13:30:00,38.28,38.32,38.27,38.27,10372.0,38.28,38.32,38.27,38.27,10372.0
2021-11-10 13:40:00,38.29,38.29,38.18,38.22,13284.0,38.29,38.29,38.18,38.22,13284.0
2021-11-10 13:50:00,38.23,38.25,38.2,38.24,8824.0,38.23,38.25,38.2,38.24,8824.0
2021-11-10 14:00:00,38.19,38.23,38.17,38.21,46660.0,38.19,38.23,38.17,38.21,46660.0
2021-11-10 14:10:00,38.21,38.21,38.1,38.11,16028.0,38.21,38.21,38.1,38.11,16028.0
2021-11-10 14:20:00,38.11,38.14,38.01,38.05,22028.0,38.11,38.14,38.01,38.05,22028.0
2021-11-10 14:30:00,38.05,38.07,38.01,38.02,12584.0,38.05,38.07,38.01,38.02,12584.0
2021-11-10 14:40:00,38.02,38.07,37.99,38.04,22360.0,38.02,38.07,37.99,38.04,22360.0
2021-11-10 14:50:00,38.02,38.08,38.02,38.02,10824.0,38.02,38.08,38.02,38.02,10824.0
2021-11-10 15:00:00,38.02,38.09,38.01,38.08,12412.0,38.02,38.09,38.01,38.08,12412.0
2021-11-10 15:10:00,38.08,38.12,38.07,38.11,27340.0,38.08,38.12,38.07,38.11,27340.0
2021-11-10 15:20:00,38.13,38.13,38.02,38.02,29712.0,38.13,38.13,38.02,38.02,29712.0
2021-11-10 15:30:00,38.04,38.06,38.01,38.02,28568.0,38.04,38.06,38.01,38.02,28568.0
2021-11-10 15:40:00,38.03,38.07,37.95,38.0,38944.0,38.03,38.07,37.95,38.0,38944.0
2021-11-10 15:50:00,38.02,38.07,37.96,37.97,211728.0,38.02,38.07,37.96,37.97,211728.0
2021-11-11 09:30:00,38.13,38.23,38.09,38.09,40488.0,38.13,38.23,38.09,38.09,40488.0
2021-11-11 09:40:00,38.1,38.29,38.1,38.29,13020.0,38.1,38.29,38.1,38.29,13020.0
2021-11-11 09:50:00,38.27,38.32,38.22,38.29,18800.0,38.27,38.32,38.22,38.29,18800.0
2021-11-11 10:00:00,38.26,38.26,38.08,38.1,13264.0,38.26,38.26,38.08,38.1,13264.0
2021-11-11 10:10:00,38.07,38.25,38.03,38.15,131368.0,38.07,38.25,38.03,38.15,131368.0
2021-11-11 10:20:00,38.15,38.15,38.08,38.1,19312.0,38.15,38.15,38.08,38.1,19312.0
2021-11-11 10:30:00,38.11,38.15,38.06,38.15,18744.0,38.11,38.15,38.06,38.15,18744.0
2021-11-11 10:40:00,38.15,38.2,38.15,38.2,10816.0,38.15,38.2,38.15,38.2,10816.0
2021-11-11 10:50:00,38.19,38.2,38.17,38.2,24952.0,38.19,38.2,38.17,38.2,24952.0
2021-11-11 11:00:00,38.21,38.21,38.08,38.08,16000.0,38.21,38.21,38.08,38.08,16000.0
2021-11-11 11:10:00,38.08,38.08,38.05,38.06,15608.0,38.08,38.08,38.05,38.06,15608.0
2021-11-11 11:20:00,38.07,38.11,38.06,38.09,14192.0,38.07,38.11,38.06,38.09,14192.0
2021-11-11 11:30:00,38.09,38.1,38.07,38.09,11628.0,38.09,38.1,38.07,38.09,11628.0
2021-11-11 11:40:00,38.1,38.1,38.06,38.06,14864.0,38.1,38.1,38.06,38.06,14864.0
2021-11-11 11:50:00,38.07,38.08,38.04,38.06,5808.0,38.07,38.08,38.04,38.06,5808.0
2021-11-11 12:00:00,38.06,38.06,37.98,37.98,10696.0,38.06,38.06,37.98,37.98,10696.0
2021-11-11 12:10:00,38.0,38.0,37.92,37.97,14144.0,38.0,38.0,37.92,37.97,14144.0
2021-11-11 12:20:00,37.97,37.99,37.96,37.99,6696.0,37.97,37.99,37.96,37.99,6696.0
2021-11-11 12:30:00,37.99,38.01,37.98,38.01,6400.0,37.99,38.01,37.98,38.01,6400.0
2021-11-11 12:40:00,38.0,38.02,37.99,37.99,10944.0,38.0,38.02,37.99,37.99,10944.0
2021-11-11 12:50:00,38.0,38.0,37.98,37.98,10000.0,38.0,38.0,37.98,37.98,10000.0
2021-11-11 13:00:00,37.97,38.05,37.96,38.02,132612.0,37.97,38.05,37.96,38.02,132612.0
2021-11-11 13:10:00,38.02,38.07,38.02,38.07,29576.0,38.02,38.07,38.02,38.07,29576.0
2021-11-11 13:20:00,38.09,38.09,38.03,38.07,104860.0,38.09,38.09,38.03,38.07,104860.0
2021-11-11 13:30:00,38.09,38.13,38.09,38.1,75988.0,38.09,38.13,38.09,38.1,75988.0
2021-11-11 13:40:00,38.1,38.14,38.08,38.09,138576.0,38.1,38.14,38.08,38.09,138576.0
2021-11-11 13:50:00,38.09,38.1,38.03,38.09,68228.0,38.09,38.1,38.03,38.09,68228.0
2021-11-11 14:00:00,38.09,38.13,38.08,38.12,38548.0,38.09,38.13,38.08,38.12,38548.0
2021-11-11 14:10:00,38.12,38.13,38.04,38.05,149904.0,38.12,38.13,38.04,38.05,149904.0
2021-11-11 14:20:00,38.08,38.13,38.04,38.06,109280.0,38.08,38.13,38.04,38.06,109280.0
2021-11-11 14:30:00,38.06,38.12,38.06,38.07,73280.0,38.06,38.12,38.06,38.07,73280.0
2021-11-11 14:40:00,38.06,38.1,38.02,38.02,75472.0,38.06,38.1,38.02,38.02,75472.0
2021-11-11 14:50:00,38.03,38.04,37.98,37.98,43248.0,38.03,38.04,37.98,37.98,43248.0
2021-11-11 15:00:00,37.99,38.02,37.98,37.99,14000.0,37.99,38.02,37.98,37.99,14000.0
2021-11-11 15:10:00,38.0,38.0,37.94,37.99,14880.0,38.0,38.0,37.94,37.99,14880.0
2021-11-11 15:20:00,38.01,38.08,38.01,38.06,18512.0,38.01,38.08,38.01,38.06,18512.0
2021-11-11 15:30:00,38.08,38.1,38.04,38.08,18800.0,38.08,38.1,38.04,38.08,18800.0
2021-11-11 15:40:00,38.08,38.12,38.08,38.08,29600.0,38.08,38.12,38.08,38.08,29600.0
2021-11-11 15:50:00,38.08,38.09,38.03,38.05,90568.0,38.08,38.09,38.03,38.05,90568.0
2021-11-12 09:30:00,38.31,38.39,38.14,38.37,30492.0,38.31,38.39,38.14,38.37,30492.0
2021-11-12 09:40:00,38.38,38.48,38.31,38.48,31204.0,38.38,38.48,38.31,38.48,31204.0
2021-11-12 09:50:00,38.48,38.56,38.34,38.34,18800.0,38.48,38.56,38.34,38.34,18800.0
2021-11-12 10:00:00,38.38,38.56,38.38,38.56,19144.0,38.38,38.56,38.38,38.56,19144.0
2021-11-12 10:10:00,38.54,38.57,38.44,38.52,25884.0,38.54,38.57,38.44,38.52,25884.0
2021-11-12 10:20:00,38.52,38.52,38.47,38.5,20576.0,38.52,38.52,38.47,38.5,20576.0
2021-11-12 10:30:00,38.5,38.5,38.42,38.45,18300.0,38.5,38.5,38.42,38.45,18300.0
2021-11-12 10:40:00,38.44,38.49,38.43,38.49,15084.0,38.44,38.49,38.43,38.49,15084.0
2021-11-12 10:50:00,38.49,38.54,38.45,38.54,30652.0,38.49,38.54,38.45,38.54,30652.0
2021-11-12 11:00:00,38.58,38.75,38.58,38.75,28332.0,38.58,38.75,38.58,38.75,28332.0
2021-11-12 11:10:00,38.74,38.77,38.7,38.75,53872.0,38.74,38.77,38.7,38.75,53872.0
2021-11-12 11:20:00,38.75,38.79,38.7,38.74,28896.0,38.75,38.79,38.7,38.74,28896.0
2021-11-12 11:30:00,38.75,38.77,38.69,38.69,37816.0,38.75,38.77,38.69,38.69,37816.0
2021-11-12 11:40:00,38.69,38.76,38.68,38.71,26184.0,38.69,38.76,38.68,38.71,26184.0
2021-11-12 11:50:00,38.72,38.74,38.7,38.71,49104.0,38.72,38.74,38.7,38.71,49104.0
2021-11-12 12:00:00,38.71,38.73,38.7,38.7,35440.0,38.71,38.73,38.7,38.7,35440.0
2021-11-12 12:10:00,38.71,38.83,38.71,38.77,59664.0,38.71,38.83,38.71,38.77,59664.0
2021-11-12 12:20:00,38.77,38.79,38.73,38.79,49320.0,38.77,38.79,38.73,38.79,49320.0
2021-11-12 12:30:00,38.79,38.83,38.76,38.81,66184.0,38.79,38.83,38.76,38.81,66184.0
2021-11-12 12:40:00,38.81,38.81,38.78,38.79,27892.0,38.81,38.81,38.78,38.79,27892.0
2021-11-12 12:50:00,38.77,38.77,38.74,38.77,19808.0,38.77,38.77,38.74,38.77,19808.0
2021-11-12 13:00:00,38.77,38.77,38.73,38.76,16456.0,38.77,38.77,38.73,38.76,16456.0
2021-11-12 13:10:00,38.77,38.88,38.77,38.88,14600.0,38.77,38.88,38.77,38.88,14600.0
2021-11-12 13:20:00,38.88,38.93,38.88,38.93,26252.0,38.88,38.93,38.88,38.93,26252.0
2021-11-12 13:30:00,38.94,38.98,38.93,38.94,25188.0,38.94,38.98,38.93,38.94,25188.0
2021-11-12 13:40:00,38.94,38.97,38.93,38.94,35048.0,38.94,38.97,38.93,38.94,35048.0
2021-11-12 13:50:00,38.95,38.95,38.91,38.93,23240.0,38.95,38.95,38.91,38.93,23240.0
2021-11-12 14:00:00,38.94,38.99,38.93,38.94,53324.0,38.94,38.99,38.93,38.94,53324.0
2021-11-12 14:10:00,38.94,38.94,38.84,38.84,21828.0,38.94,38.94,38.84,38.84,21828.0
2021-11-12 14:20:00,38.84,38.86,38.8,38.83,33756.0,38.84,38.86,38.8,38.83,33756.0
2021-11-12 14:30:00,38.84,38.85,38.82,38.84,24048.0,38.84,38.85,38.82,38.84,24048.0
2021-11-12 14:40:00,38.83,38.86,38.83,38.84,26696.0,38.83,38.86,38.83,38.84,26696.0
2021-11-12 14:50:00,38.84,38.85,38.83,38.84,34396.0,38.84,38.85,38.83,38.84,34396.0
2021-11-12 15:00:00,38.84,38.97,38.82,38.97,44384.0,38.84,38.97,38.82,38.97,44384.0
2021-11-12 15:10:00,38.96,39.05,38.95,39.03,32184.0,38.96,39.05,38.95,39.03,32184.0
2021-11-12 15:20:00,39.04,39.12,39.04,39.09,53312.0,39.04,39.12,39.04,39.09,53312.0
2021-11-12 15:30:00,39.09,39.1,39.01,39.02,113024.0,39.09,39.1,39.01,39.02,113024.0
2021-11-12 15:40:00,39.02,39.03,38.97,38.97,74996.0,39.02,39.03,38.97,38.97,74996.0
2021-11-12 15:50:00,38.97,39.01,38.9,38.91,362264.0,38.97,39.01,38.9,38.91,362264.0
2021-11-15 09:30:00,39.13,39.21,38.82,39.09,93848.0,39.13,39.21,38.82,39.09,93848.0
2021-11-15 09:40:00,39.22,39.29,39.11,39.29,23148.0,39.22,39.29,39.11,39.29,23148.0
2021-11-15 09:50:00,39.24,39.29,39.18,39.25,37460.0,39.24,39.29,39.18,39.25,37460.0
2021-11-15 10:00:00,39.24,39.48,39.24,39.43,57656.0,39.24,39.48,39.24,39.43,57656.0
2021-11-15 10:10:00,39.42,39.61,39.42,39.58,31644.0,39.42,39.61,39.42,39.58,31644.0
2021-11-15 10:20:00,39.58,39.62,39.56,39.58,22688.0,39.58,39.62,39.56,39.58,22688.0
2021-11-15 10:30:00,39.59,39.59,39.5,39.53,12600.0,39.59,39.59,39.5,39.53,12600.0
2021-11-15 10:40:00,39.49,39.49,39.38,39.43,17588.0,39.49,39.49,39.38,39.43,17588.0
2021-11-15 10:50:00,39.45,39.45,39.27,39.27,107372.0,39.45,39.45,39.27,39.27,107372.0
2021-11-15 11:00:00,39.27,39.31,39.25,39.26,32044.0,39.27,39.31,39.25,39.26,32044.0
2021-11-15 11:10:00,39.26,39.32,39.23,39.23,21920.0,39.26,39.32,39.23,39.23,21920.0
2021-11-15 11:20:00,39.24,39.26,39.18,39.18,22156.0,39.24,39.26,39.18,39.18,22156.0
2021-11-15 11:30:00,39.18,39.25,39.18,39.25,16508.0,39.18,39.25,39.18,39.25,16508.0
2021-11-15 11:40:00,39.25,39.25,39.06,39.1,17900.0,39.25,39.25,39.06,39.1,17900.0
2021-11-15 11:50:00,39.08,39.12,39.05,39.11,13720.0,39.08,39.12,39.05,39.11,13720.0
2021-11-15 12:00:00,39.07,39.12,39.05,39.11,19584.0,39.07,39.12,39.05,39.11,19584.0
2021-11-15 12:10:00,39.1,39.1,39.02,39.02,17260.0,39.1,39.1,39.02,39.02,17260.0
2021-11-15 12:20:00,39.01,39.02,38.98,38.99,20652.0,39.01,39.02,38.98,38.99,20652.0
2021-11-15 12:30:00,38.98,39.07,38.98,39.07,22580.0,38.98,39.07,38.98,39.07,22580.0
2021-11-15 12:40:00,39.07,39.14,39.05,39.14,17000.0,39.07,39.14,39.05,39.14,17000.0
2021-11-15 12:50:00,39.15,39.23,39.13,39.23,26800.0,39.15,39.23,39.13,39.23,26800.0
2021-11-15 13:00:00,39.23,39.24,39.18,39.19,30972.0,39.23,39.24,39.18,39.19,30972.0
2021-11-15 13:10:00,39.18,39.22,39.16,39.16,23284.0,39.18,39.22,39.16,39.16,23284.0
2021-11-15 13:20:00,39.15,39.15,39.11,39.13,18800.0,39.15,39.15,39.11,39.13,18800.0
2021-11-15 13:30:00,39.12,39.12,39.08,39.1,42788.0,39.12,39.12,39.08,39.1,42788.0
2021-11-15 13:40:00,39.09,39.17,39.08,39.17,11664.0,39.09,39.17,39.08,39.17,11664.0
2021-11-15 13:50:00,39.16,39.21,39.16,39.19,21608.0,39.16,39.21,39.16,39.19,21608.0
2021-11-15 14:00:00,39.17,39.17,39.08,39.1,20844.0,39.17,39.17,39.08,39.1,20844.0
2021-11-15 14:10:00,39.12,39.12,39.06,39.06,21568.0,39.12,39.12,39.06,39.06,21568.0
2021-11-15 14:20:00,39.05,39.1,39.02,39.06,52720.0,39.05,39.1,39.02,39.06,52720.0
2021-11-15 14:30:00,39.06,39.06,39.02,39.06,14836.0,39.06,39.06,39.02,39.06,14836.0
2021-11-15 14:40:00,39.06,39.08,39.06,39.08,38076.0,39.06,39.08,39.06,39.08,38076.0
2021-11-15 14:50:00,39.08,39.12,39.07,39.11,61236.0,39.08,39.12,39.07,39.11,61236.0
2021-11-15 15:00:00,39.09,39.11,38.99,39.0,35012.0,39.09,39.11,38.99,39.0,35012.0
2021-11-15 15:10:00,39.0,39.0,38.92,38.98,31616.0,39.0,39.0,38.92,38.98,31616.0
2021-11-15 15:20:00,38.98,39.02,38.96,39.01,30952.0,38.98,39.02,38.96,39.01,30952.0
2021-11-15 15:30:00,39.0,39.01,38.96,38.97,49444.0,39.0,39.01,38.96,38.97,49444.0
2021-11-15 15:40:00,38.96,39.02,38.95,38.98,66772.0,38.96,39.02,38.95,38.98,66772.0
2021-11-15 15:50:00,38.98,39.14,38.98,39.13,222032.0,38.98,39.14,38.98,39.13,222032.0
2021-11-16 09:30:00,39.21,39.48,39.15,39.37,59028.0,39.21,39.48,39.15,39.37,59028.0
2021-11-16 09:40:00,39.39,39.47,39.33,39.42,30448.0,39.39,39.47,39.33,39.42,30448.0
2021-11-16 09:50:00,39.45,39.58,39.37,39.48,88192.0,39.45,39.58,39.37,39.48,88192.0
2021-11-16 10:00:00,39.52,39.73,39.51,39.73,35732.0,39.52,39.73,39.51,39.73,35732.0
2021-11-16 10:10:00,39.71,39.79,39.68,39.76,90744.0,39.71,39.79,39.68,39.76,90744.0
2021-11-16 10:20:00,39.76,39.76,39.54,39.57,160544.0,39.76,39.76,39.54,39.57,160544.0
2021-11-16 10:30:00,39.55,39.66,39.48,39.6,32080.0,39.55,39.66,39.48,39.6,32080.0
2021-11-16 10:40:00,39.61,39.71,39.61,39.69,32084.0,39.61,39.71,39.61,39.69,32084.0
2021-11-16 10:50:00,39.69,39.8,39.67,39.78,84636.0,39.69,39.8,39.67,39.78,84636.0
2021-11-16 11:00:00,39.74,39.99,39.74,39.94,140076.0,39.74,39.99,39.74,39.94,140076.0
2021-11-16 11:10:00,39.94,39.96,39.88,39.92,64956.0,39.94,39.96,39.88,39.92,64956.0
2021-11-16 11:20:00,39.9,39.95,39.87,39.95,55584.0,39.9,39.95,39.87,39.95,55584.0
2021-11-16 11:30:00,39.95,40.07,39.93,40.05,87252.0,39.95,40.07,39.93,40.05,87252.0
2021-11-16 11:40:00,40.06,40.1,40.01,40.06,47376.0,40.06,40.1,40.01,40.06,47376.0
2021-11-16 11:50:00,40.08,40.11,40.04,40.06,47108.0,40.08,40.11,40.04,40.06,47108.0
2021-11-16 12:00:00,40.05,40.09,40.0,40.07,37928.0,40.05,40.09,40.0,40.07,37928.0
2021-11-16 12:10:00,40.08,40.13,40.06,40.09,41776.0,40.08,40.13,40.06,40.09,41776.0
2021-11-16 12:20:00,40.09,40.1,40.05,40.09,35912.0,40.09,40.1,40.05,40.09,35912.0
2021-11-16 12:30:00,40.08,40.15,40.08,40.14,30220.0,40.08,40.15,40.08,40.14,30220.0
2021-11-16 12:40:00,40.14,40.19,40.09,40.17,25892.0,40.14,40.19,40.09,40.17,25892.0
2021-11-16 12:50:00,40.18,40.22,40.18,40.19,31040.0,40.18,40.22,40.18,40.19,31040.0
2021-11-16 13:00:00,40.2,40.27,40.2,40.24,41960.0,40.2,40.27,40.2,40.24,41960.0
2021-11-16 13:10:00,40.24,40.28,40.23,40.23,34844.0,40.24,40.28,40.23,40.23,34844.0
2021-11-16 13:20:00,40.23,40.24,40.08,40.08,349812.0,40.23,40.24,40.08,40.08,349812.0
2021-11-16 13:30:00,40.07,40.14,40.03,40.13,25212.0,40.07,40.14,40.03,40.13,25212.0
2021-11-16 13:40:00,40.14,40.14,40.1,40.12,28764.0,40.14,40.14,40.1,40.12,28764.0
2021-11-16 13:50:00,40.11,40.13,40.03,40.04,38408.0,40.11,40.13,40.03,40.04,38408.0
2021-11-16 14:00:00,40.0,40.02,39.96,40.02,20208.0,40.0,40.02,39.96,40.02,20208.0
2021-11-16 14:10:00,40.02,40.02,39.92,39.94,24360.0,40.02,40.02,39.92,39.94,24360.0
2021-11-16 14:20:00,39.94,39.94,39.86,39.89,30324.0,39.94,39.94,39.86,39.89,30324.0
2021-11-16 14:30:00,39.89,39.97,39.86,39.96,53484.0,39.89,39.97,39.86,39.96,53484.0
2021-11-16 14:40:00,39.95,39.95,39.89,39.89,20360.0,39.95,39.95,39.89,39.89,20360.0
2021-11-16 14:50:00,39.89,39.92,39.89,39.9,18644.0,39.89,39.92,39.89,39.9,18644.0
2021-11-16 15:00:00,39.91,39.91,39.81,39.82,36180.0,39.91,39.91,39.81,39.82,36180.0
2021-11-16 15:10:00,39.82,39.84,39.78,39.79,29796.0,39.82,39.84,39.78,39.79,29796.0
2021-11-16 15:20:00,39.81,39.85,39.8,39.85,22784.0,39.81,39.85,39.8,39.85,22784.0
2021-11-16 15:30:00,39.85,39.91,39.84,39.86,43092.0,39.85,39.91,39.84,39.86,43092.0
2021-11-16 15:40:00,39.85,39.86,39.74,39.81,120008.0,39.85,39.86,39.74,39.81,120008.0
2021-11-16 15:50:00,39.81,39.83,39.75,39.77,204752.0,39.81,39.83,39.75,39.77,204752.0
2021-11-17 09:30:00,39.61,39.72,39.36,39.38,55508.0,39.61,39.72,39.36,39.38,55508.0
2021-11-17 09:40:00,39.38,39.38,38.94,39.06,135892.0,39.38,39.38,38.94,39.06,135892.0
2021-11-17 09:50:00,39.07,39.07,38.88,38.88,37424.0,39.07,39.07,38.88,38.88,37424.0
2021-11-17 10:00:00,38.9,39.13,38.85,39.06,58120.0,38.9,39.13,38.85,39.06,58120.0
2021-11-17 10:10:00,39.06,39.16,38.99,39.1,39324.0,39.06,39.16,38.99,39.1,39324.0
2021-11-17 10:20:00,39.1,39.11,38.99,39.02,28884.0,39.1,39.11,38.99,39.02,28884.0
2021-11-17 10:30:00,39.04,39.28,39.03,39.28,33432.0,39.04,39.28,39.03,39.28,33432.0
2021-11-17 10:40:00,39.32,39.38,39.24,39.27,22112.0,39.32,39.38,39.24,39.27,22112.0
2021-11-17 10:50:00,39.26,39.41,39.25,39.41,27988.0,39.26,39.41,39.25,39.41,27988.0
2021-11-17 11:00:00,39.34,39.37,39.31,39.31,18200.0,39.34,39.37,39.31,39.31,18200.0
2021-11-17 11:10:00,39.31,39.33,39.2,39.2,16132.0,39.31,39.33,39.2,39.2,16132.0
2021-11-17 11:20:00,39.19,39.25,39.16,39.16,15340.0,39.19,39.25,39.16,39.16,15340.0
2021-11-17 11:30:00,39.16,39.3,39.12,39.3,18308.0,39.16,39.3,39.12,39.3,18308.0
2021-11-17 11:40:00,39.29,39.31,39.27,39.31,14828.0,39.29,39.31,39.27,39.31,14828.0
2021-11-17 11:50:00,39.33,39.33,39.27,39.31,34932.0,39.33,39.33,39.27,39.31,34932.0
2021-11-17 12:00:00,39.31,39.31,39.27,39.29,17000.0,39.31,39.31,39.27,39.29,17000.0
2021-11-17 12:10:00,39.3,39.4,39.3,39.37,23604.0,39.3,39.4,39.3,39.37,23604.0
2021-11-17 12:20:00,39.39,39.39,39.24,39.26,18060.0,39.39,39.39,39.24,39.26,18060.0
2021-11-17 12:30:00,39.26,39.32,39.24,39.3,19272.0,39.26,39.32,39.24,39.3,19272.0
2021-11-17 12:40:00,39.3,39.38,39.3,39.35,19744.0,39.3,39.38,39.3,39.35,19744.0
2021-11-17 12:50:00,39.37,39.39,39.33,39.36,33972.0,39.37,39.39,39.33,39.36,33972.0
2021-11-17 13:00:00,39.39,39.46,39.37,39.45,15124.0,39.39,39.46,39.37,39.45,15124.0
2021-11-17 13:10:00,39.46,39.47,39.42,39.44,33216.0,39.46,39.47,39.42,39.44,33216.0
2021-11-17 13:20:00,39.43,39.43,39.37,39.39,14912.0,39.43,39.43,39.37,39.39,14912.0
2021-11-17 13:30:00,39.37,39.37,39.32,39.34,16016.0,39.37,39.37,39.32,39.34,16016.0
2021-11-17 13:40:00,39.35,39.44,39.35,39.43,25812.0,39.35,39.44,39.35,39.43,25812.0
2021-11-17 13:50:00,39.43,39.44,39.38,39.38,21916.0,39.43,39.44,39.38,39.38,21916.0
2021-11-17 14:00:00,39.37,39.37,39.31,39.32,16532.0,39.37,39.37,39.31,39.32,16532.0
2021-11-17 14:10:00,39.31,39.33,39.27,39.3,20680.0,39.31,39.33,39.27,39.3,20680.0
2021-11-17 14:20:00,39.28,39.28,39.24,39.26,34308.0,39.28,39.28,39.24,39.26,34308.0
2021-11-17 14:30:00,39.27,39.29,39.23,39.25,24200.0,39.27,39.29,39.23,39.25,24200.0
2021-11-17 14:40:00,39.27,39.42,39.25,39.38,27828.0,39.27,39.42,39.25,39.38,27828.0
2021-11-17 14:50:00,39.39,39.47,39.38,39.45,64536.0,39.39,39.47,39.38,39.45,64536.0
2021-11-17 15:00:00,39.46,39.49,39.39,39.39,41652.0,39.46,39.49,39.39,39.39,41652.0
2021-11-17 15:10:00,39.38,39.4,39.35,39.35,36936.0,39.38,39.4,39.35,39.35,36936.0
2021-11-17 15:20:00,39.37,39.39,39.34,39.37,51052.0,39.37,39.39,39.34,39.37,51052.0
2021-11-17 15:30:00,39.37,39.46,39.35,39.42,86484.0,39.37,39.46,39.35,39.42,86484.0
2021-11-17 15:40:00,39.42,39.48,39.41,39.41,103968.0,39.42,39.48,39.41,39.41,103968.0
2021-11-17 15:50:00,39.39,39.41,39.25,39.32,448596.0,39.39,39.41,39.25,39.32,448596.0
2021-11-18 09:30:00,39.12,39.51,38.37,38.38,134120.0,39.12,39.51,38.37,38.38,134120.0
2021-11-18 09:40:00,38.45,38.98,38.44,38.84,107008.0,38.45,38.98,38.44,38.84,107008.0
2021-11-18 09:50:00,38.84,38.91,38.54,38.6,76520.0,38.84,38.91,38.54,38.6,76520.0
2021-11-18 10:00:00,38.6,38.82,38.53,38.73,60020.0,38.6,38.82,38.53,38.73,60020.0
2021-11-18 10:10:00,38.78,38.78,38.5,38.52,24336.0,38.78,38.78,38.5,38.52,24336.0
2021-11-18 10:20:00,38.55,38.65,38.52,38.59,21320.0,38.55,38.65,38.52,38.59,21320.0
2021-11-18 10:30:00,38.6,38.68,38.55,38.66,22500.0,38.6,38.68,38.55,38.66,22500.0
2021-11-18 10:40:00,38.69,38.7,38.54,38.6,32980.0,38.69,38.7,38.54,38.6,32980.0
2021-11-18 10:50:00,38.63,38.63,38.5,38.62,48684.0,38.63,38.63,38.5,38.62,48684.0
2021-11-18 11:00:00,38.62,38.8,38.6,38.75,50812.0,38.62,38.8,38.6,38.75,50812.0
2021-11-18 11:10:00,38.77,38.86,38.71,38.72,35392.0,38.77,38.86,38.71,38.72,35392.0
2021-11-18 11:20:00,38.73,38.79,38.64,38.64,26160.0,38.73,38.79,38.64,38.64,26160.0
2021-11-18 11:30:00,38.64,38.84,38.63,38.7,29500.0,38.64,38.84,38.63,38.7,29500.0
2021-11-18 11:40:00,38.68,38.8,38.68,38.77,24448.0,38.68,38.8,38.68,38.77,24448.0
2021-11-18 11:50:00,38.81,38.84,38.73,38.76,40560.0,38.81,38.84,38.73,38.76,40560.0
2021-11-18 12:00:00,38.81,39.0,38.76,38.97,45536.0,38.81,39.0,38.76,38.97,45536.0
2021-11-18 12:10:00,38.98,39.05,38.97,38.99,32264.0,38.98,39.05,38.97,38.99,32264.0
2021-11-18 12:20:00,38.99,39.07,38.97,39.06,19860.0,38.99,39.07,38.97,39.06,19860.0
2021-11-18 12:30:00,39.09,39.18,39.05,39.17,23228.0,39.09,39.18,39.05,39.17,23228.0
2021-11-18 12:40:00,39.18,39.18,39.02,39.05,37608.0,39.18,39.18,39.02,39.05,37608.0
2021-11-18 12:50:00,39.07,39.12,39.06,39.08,12992.0,39.07,39.12,39.06,39.08,12992.0
2021-11-18 13:00:00,39.09,39.13,39.08,39.08,30136.0,39.09,39.13,39.08,39.08,30136.0
2021-11-18 13:10:00,39.07,39.08,39.02,39.02,11976.0,39.07,39.08,39.02,39.02,11976.0
2021-11-18 13:20:00,38.99,39.04,38.99,38.99,14484.0,38.99,39.04,38.99,38.99,14484.0
2021-11-18 13:30:00,39.02,39.06,38.99,38.99,59316.0,39.02,39.06,38.99,38.99,59316.0
2021-11-18 13:40:00,38.98,38.98,38.89,38.95,14988.0,38.98,38.98,38.89,38.95,14988.0
2021-11-18 13:50:00,38.96,39.01,38.93,38.93,11600.0,38.96,39.01,38.93,38.93,11600.0
2021-11-18 14:00:00,38.93,39.01,38.91,39.01,18492.0,38.93,39.01,38.91,39.01,18492.0
2021-11-18 14:10:00,39.0,39.01,38.97,38.97,21992.0,39.0,39.01,38.97,38.97,21992.0
2021-11-18 14:20:00,38.98,38.99,38.92,38.94,15916.0,38.98,38.99,38.92,38.94,15916.0
2021-11-18 14:30:00,38.93,39.01,38.83,38.98,30104.0,38.93,39.01,38.83,38.98,30104.0
2021-11-18 14:40:00,39.0,39.15,38.98,39.1,57420.0,39.0,39.15,38.98,39.1,57420.0
2021-11-18 14:50:00,39.1,39.12,39.05,39.11,20208.0,39.1,39.12,39.05,39.11,20208.0
2021-11-18 15:00:00,39.09,39.13,39.02,39.02,35976.0,39.09,39.13,39.02,39.02,35976.0
2021-11-18 15:10:00,39.05,39.06,38.97,38.97,64360.0,39.05,39.06,38.97,38.97,64360.0
2021-11-18 15:20:00,38.97,39.04,38.94,39.0,35088.0,38.97,39.04,38.94,39.0,35088.0
2021-11-18 15:30:00,39.01,39.01,38.96,38.97,55272.0,39.01,39.01,38.96,38.97,55272.0
2021-11-18 15:40:00,38.97,38.99,38.93,38.97,59204.0,38.97,38.99,38.93,38.97,59204.0
2021-11-18 15:50:00,38.93,38.99,38.87,38.94,286164.0,38.93,38.99,38.87,38.94,286164.0
2021-11-19 09:30:00,39.09,39.15,38.61,38.84,390640.0,39.09,39.15,38.61,38.84,390640.0
2021-11-19 09:40:00,38.9,38.93,38.7,38.82,62568.0,38.9,38.93,38.7,38.82,62568.0
2021-11-19 09:50:00,38.83,38.87,38.73,38.86,32196.0,38.83,38.87,38.73,38.86,32196.0
2021-11-19 10:00:00,38.87,39.01,38.83,38.86,30152.0,38.87,39.01,38.83,38.86,30152.0
2021-11-19 10:10:00,38.86,38.86,38.75,38.77,54096.0,38.86,38.86,38.75,38.77,54096.0
2021-11-19 10:20:00,38.8,38.85,38.76,38.77,27548.0,38.8,38.85,38.76,38.77,27548.0
2021-11-19 10:30:00,38.76,38.76,38.54,38.56,118020.0,38.76,38.76,38.54,38.56,118020.0
2021-11-19 10:40:00,38.56,38.6,38.5,38.54,49736.0,38.56,38.6,38.5,38.54,49736.0
2021-11-19 10:50:00,38.55,38.55,38.44,38.47,40676.0,38.55,38.55,38.44,38.47,40676.0
2021-11-19 11:00:00,38.46,38.55,38.42,38.52,49400.0,38.46,38.55,38.42,38.52,49400.0
2021-11-19 11:10:00,38.49,38.56,38.49,38.55,42632.0,38.49,38.56,38.49,38.55,42632.0
2021-11-19 11:20:00,38.55,38.55,38.39,38.4,44536.0,38.55,38.55,38.39,38.4,44536.0
2021-11-19 11:30:00,38.41,38.48,38.38,38.45,20768.0,38.41,38.48,38.38,38.45,20768.0
2021-11-19 11:40:00,38.45,38.48,38.39,38.39,68064.0,38.45,38.48,38.39,38.39,68064.0
2021-11-19 11:50:00,38.4,38.4,38.31,38.31,25364.0,38.4,38.4,38.31,38.31,25364.0
2021-11-19 12:00:00,38.3,38.32,38.26,38.29,44044.0,38.3,38.32,38.26,38.29,44044.0
2021-11-19 12:10:00,38.29,38.38,38.27,38.35,34392.0,38.29,38.38,38.27,38.35,34392.0
2021-11-19 12:20:00,38.34,38.35,38.3,38.33,16236.0,38.34,38.35,38.3,38.33,16236.0
2021-11-19 12:30:00,38.33,38.39,38.32,38.35,64504.0,38.33,38.39,38.32,38.35,64504.0
2021-11-19 12:40:00,38.34,38.37,38.27,38.37,36496.0,38.34,38.37,38.27,38.37,36496.0
2021-11-19 12:50:00,38.37,38.38,38.29,38.31,36624.0,38.37,38.38,38.29,38.31,36624.0
2021-11-19 13:00:00,38.3,38.35,38.23,38.23,65664.0,38.3,38.35,38.23,38.23,65664.0
2021-11-19 13:10:00,38.24,38.26,38.17,38.2,29460.0,38.24,38.26,38.17,38.2,29460.0
2021-11-19 13:20:00,38.19,38.19,38.09,38.14,42312.0,38.19,38.19,38.09,38.14,42312.0
2021-11-19 13:30:00,38.15,38.29,38.14,38.29,30652.0,38.15,38.29,38.14,38.29,30652.0
2021-11-19 13:40:00,38.31,38.32,38.25,38.27,27208.0,38.31,38.32,38.25,38.27,27208.0
2021-11-19 13:50:00,38.26,38.36,38.23,38.35,86028.0,38.26,38.36,38.23,38.35,86028.0
2021-11-19 14:00:00,38.36,38.41,38.36,38.41,34884.0,38.36,38.41,38.36,38.41,34884.0
2021-11-19 14:10:00,38.41,38.41,38.38,38.38,43844.0,38.41,38.41,38.38,38.38,43844.0
2021-11-19 14:20:00,38.38,38.41,38.35,38.35,42184.0,38.38,38.41,38.35,38.35,42184.0
2021-11-19 14:30:00,38.35,38.37,38.32,38.35,28620.0,38.35,38.37,38.32,38.35,28620.0
2021-11-19 14:40:00,38.35,38.41,38.28,38.41,37756.0,38.35,38.41,38.28,38.41,37756.0
2021-11-19 14:50:00,38.41,38.41,38.34,38.35,36788.0,38.41,38.41,38.34,38.35,36788.0
2021-11-19 15:00:00,38.35,38.37,38.31,38.35,51172.0,38.35,38.37,38.31,38.35,51172.0
2021-11-19 15:10:00,38.34,38.35,38.24,38.25,48604.0,38.34,38.35,38.24,38.25,48604.0
2021-11-19 15:20:00,38.24,38.26,38.21,38.25,54412.0,38.24,38.26,38.21,38.25,54412.0
2021-11-19 15:30:00,38.26,38.28,38.21,38.23,71328.0,38.26,38.28,38.21,38.23,71328.0
2021-11-19 15:40:00,38.22,38.23,38.18,38.2,164800.0,38.22,38.23,38.18,38.2,164800.0
2021-11-19 15:50:00,38.19,38.19,38.02,38.08,376956.0,38.19,38.19,38.02,38.08,376956.0
2021-11-22 09:30:00,38.3,38.3,37.62,37.81,135092.0,38.3,38.3,37.62,37.81,135092.0
2021-11-22 09:40:00,37.78,37.92,37.71,37.86,33128.0,37.78,37.92,37.71,37.86,33128.0
2021-11-22 09:50:00,37.85,38.06,37.85,38.01,169368.0,37.85,38.06,37.85,38.01,169368.0
2021-11-22 10:00:00,38.01,38.04,37.93,37.99,46572.0,38.01,38.04,37.93,37.99,46572.0
2021-11-22 10:10:00,37.99,38.01,37.79,37.83,36516.0,37.99,38.01,37.79,37.83,36516.0
2021-11-22 10:20:00,37.82,37.87,37.63,37.7,46176.0,37.82,37.87,37.63,37.7,46176.0
2021-11-22 10:30:00,37.72,37.83,37.71,37.81,62796.0,37.72,37.83,37.71,37.81,62796.0
2021-11-22 10:40:00,37.78,37.81,37.66,37.66,104896.0,37.78,37.81,37.66,37.66,104896.0
2021-11-22 10:50:00,37.67,37.69,37.6,37.67,41180.0,37.67,37.69,37.6,37.67,41180.0
2021-11-22 11:00:00,37.66,37.66,37.47,37.5,64208.0,37.66,37.66,37.47,37.5,64208.0
2021-11-22 11:10:00,37.49,37.52,37.46,37.5,36056.0,37.49,37.52,37.46,37.5,36056.0
2021-11-22 11:20:00,37.5,37.51,37.37,37.38,42688.0,37.5,37.51,37.37,37.38,42688.0
2021-11-22 11:30:00,37.39,37.41,37.2,37.2,41496.0,37.39,37.41,37.2,37.2,41496.0
2021-11-22 11:40:00,37.2,37.29,37.17,37.21,27380.0,37.2,37.29,37.17,37.21,27380.0
2021-11-22 11:50:00,37.18,37.18,36.97,37.05,35180.0,37.18,37.18,36.97,37.05,35180.0
2021-11-22 12:00:00,37.07,37.15,37.0,37.14,71816.0,37.07,37.15,37.0,37.14,71816.0
2021-11-22 12:10:00,37.12,37.16,36.97,36.98,31524.0,37.12,37.16,36.97,36.98,31524.0
2021-11-22 12:20:00,37.02,37.09,36.82,37.05,128648.0,37.02,37.09,36.82,37.05,128648.0
2021-11-22 12:30:00,37.06,37.17,37.0,37.13,98800.0,37.06,37.17,37.0,37.13,98800.0
2021-11-22 12:40:00,37.13,37.13,37.01,37.08,71468.0,37.13,37.13,37.01,37.08,71468.0
2021-11-22 12:50:00,37.08,37.08,36.91,36.91,33412.0,37.08,37.08,36.91,36.91,33412.0
2021-11-22 13:00:00,36.91,36.95,36.85,36.87,72208.0,36.91,36.95,36.85,36.87,72208.0
2021-11-22 13:10:00,36.88,36.97,36.88,36.97,24404.0,36.88,36.97,36.88,36.97,24404.0
2021-11-22 13:20:00,36.97,37.0,36.9,36.93,35964.0,36.97,37.0,36.9,36.93,35964.0
2021-11-22 13:30:00,36.92,37.03,36.91,36.97,175544.0,36.92,37.03,36.91,36.97,175544.0
2021-11-22 13:40:00,36.97,37.03,36.94,36.96,49992.0,36.97,37.03,36.94,36.96,49992.0
2021-11-22 13:50:00,36.97,36.97,36.91,36.94,47308.0,36.97,36.97,36.91,36.94,47308.0
2021-11-22 14:00:00,36.93,36.95,36.86,36.88,48440.0,36.93,36.95,36.86,36.88,48440.0
2021-11-22 14:10:00,36.87,36.88,36.7,36.7,36624.0,36.87,36.88,36.7,36.7,36624.0
2021-11-22 14:20:00,36.7,36.75,36.67,36.72,117616.0,36.7,36.75,36.67,36.72,117616.0
2021-11-22 14:30:00,36.71,36.8,36.66,36.67,81884.0,36.71,36.8,36.66,36.67,81884.0
2021-11-22 14:40:00,36.68,36.74,36.65,36.69,39892.0,36.68,36.74,36.65,36.69,39892.0
2021-11-22 14:50:00,36.67,36.98,36.66,36.98,88608.0,36.67,36.98,36.66,36.98,88608.0
2021-11-22 15:00:00,36.96,36.99,36.77,36.86,158772.0,36.96,36.99,36.77,36.86,158772.0
2021-11-22 15:10:00,36.85,36.91,36.83,36.84,98936.0,36.85,36.91,36.83,36.84,98936.0
2021-11-22 15:20:00,36.84,36.93,36.83,36.86,100308.0,36.84,36.93,36.83,36.86,100308.0
2021-11-22 15:30:00,36.85,36.86,36.77,36.79,161340.0,36.85,36.86,36.77,36.79,161340.0
2021-11-22 15:40:00,36.79,36.85,36.69,36.7,140120.0,36.79,36.85,36.69,36.7,140120.0
2021-11-22 15:50:00,36.68,36.69,36.5,36.63,547088.0,36.68,36.69,36.5,36.63,547088.0
2021-11-23 09:30:00,36.6,36.93,36.42,36.85,100200.0,36.6,36.93,36.42,36.85,100200.0
2021-11-23 09:40:00,36.85,37.26,36.85,37.2,108444.0,36.85,37.26,36.85,37.2,108444.0
2021-11-23 09:50:00,37.23,37.48,37.2,37.35,43592.0,37.23,37.48,37.2,37.35,43592.0
2021-11-23 10:00:00,37.32,37.33,36.98,37.02,43936.0,37.32,37.33,36.98,37.02,43936.0
2021-11-23 10:10:00,37.04,37.25,37.02,37.25,69548.0,37.04,37.25,37.02,37.25,69548.0
2021-11-23 10:20:00,37.21,37.22,37.01,37.04,41256.0,37.21,37.22,37.01,37.04,41256.0
2021-11-23 10:30:00,37.02,37.03,36.79,36.84,29240.0,37.02,37.03,36.79,36.84,29240.0
2021-11-23 10:40:00,36.81,36.94,36.8,36.92,30724.0,36.81,36.94,36.8,36.92,30724.0
2021-11-23 10:50:00,36.91,36.94,36.85,36.9,66304.0,36.91,36.94,36.85,36.9,66304.0
2021-11-23 11:00:00,36.91,36.91,36.72,36.85,27680.0,36.91,36.91,36.72,36.85,27680.0
2021-11-23 11:10:00,36.89,36.96,36.86,36.93,28808.0,36.89,36.96,36.86,36.93,28808.0
2021-11-23 11:20:00,36.9,37.05,36.9,37.01,23388.0,36.9,37.05,36.9,37.01,23388.0
2021-11-23 11:30:00,37.03,37.07,36.93,37.04,81696.0,37.03,37.07,36.93,37.04,81696.0
2021-11-23 11:40:00,37.06,37.13,37.03,37.09,21092.0,37.06,37.13,37.03,37.09,21092.0
2021-11-23 11:50:00,37.08,37.08,36.96,36.97,12452.0,37.08,37.08,36.96,36.97,12452.0
2021-11-23 12:00:00,36.99,37.0,36.9,36.93,14892.0,36.99,37.0,36.9,36.93,14892.0
2021-11-23 12:10:00,36.93,36.99,36.88,36.94,19816.0,36.93,36.99,36.88,36.94,19816.0
2021-11-23 12:20:00,36.95,37.05,36.95,37.05,17748.0,36.95,37.05,36.95,37.05,17748.0
2021-11-23 12:30:00,37.07,37.14,37.06,37.06,16228.0,37.07,37.14,37.06,37.06,16228.0
2021-11-23 12:40:00,37.06,37.1,37.02,37.08,28808.0,37.06,37.1,37.02,37.08,28808.0
2021-11-23 12:50:00,37.08,37.09,36.95,36.95,22552.0,37.08,37.09,36.95,36.95,22552.0
2021-11-23 13:00:00,36.93,37.01,36.92,36.99,9968.0,36.93,37.01,36.92,36.99,9968.0
2021-11-23 13:10:00,36.98,37.01,36.92,36.92,18304.0,36.98,37.01,36.92,36.92,18304.0
2021-11-23 13:20:00,36.93,37.03,36.93,36.99,17168.0,36.93,37.03,36.93,36.99,17168.0
2021-11-23 13:30:00,37.01,37.02,36.94,36.99,26868.0,37.01,37.02,36.94,36.99,26868.0
2021-11-23 13:40:00,36.98,37.13,36.98,37.1,11772.0,36.98,37.13,36.98,37.1,11772.0
2021-11-23 13:50:00,37.12,37.12,36.93,36.97,45312.0,37.12,37.12,36.93,36.97,45312.0
2021-11-23 14:00:00,36.97,37.0,36.86,36.89,21164.0,36.97,37.0,36.86,36.89,21164.0
2021-11-23 14:10:00,36.88,36.92,36.82,36.82,6892.0,36.88,36.92,36.82,36.82,6892.0
2021-11-23 14:20:00,36.81,36.88,36.81,36.85,12144.0,36.81,36.88,36.81,36.85,12144.0
2021-11-23 14:30:00,36.85,36.86,36.8,36.85,15468.0,36.85,36.86,36.8,36.85,15468.0
2021-11-23 14:40:00,36.88,37.06,36.87,37.06,25172.0,36.88,37.06,36.87,37.06,25172.0
2021-11-23 14:50:00,37.04,37.07,37.0,37.04,22368.0,37.04,37.07,37.0,37.04,22368.0
2021-11-23 15:00:00,37.04,37.07,36.99,37.04,37556.0,37.04,37.07,36.99,37.04,37556.0
2021-11-23 15:10:00,37.07,37.08,37.01,37.01,41956.0,37.07,37.08,37.01,37.01,41956.0
2021-11-23 15:20:00,37.02,37.05,36.99,37.01,46916.0,37.02,37.05,36.99,37.01,46916.0
2021-11-23 15:30:00,37.01,37.14,36.99,37.12,72836.0,37.01,37.14,36.99,37.12,72836.0
2021-11-23 15:40:00,37.12,37.14,37.07,37.1,61744.0,37.12,37.14,37.07,37.1,61744.0
2021-11-23 15:50:00,37.1,37.17,37.09,37.12,265228.0,37.1,37.17,37.09,37.12,265228.0
2021-11-24 09:30:00,37.03,37.1,36.77,36.88,45784.0,37.03,37.1,36.77,36.88,45784.0
2021-11-24 09:40:00,36.84,36.89,36.68,36.8,26980.0,36.84,36.89,36.68,36.8,26980.0
2021-11-24 09:50:00,36.76,36.83,36.71,36.8,11508.0,36.76,36.83,36.71,36.8,11508.0
2021-11-24 10:00:00,36.82,36.93,36.82,36.85,13824.0,36.82,36.93,36.82,36.85,13824.0
2021-11-24 10:10:00,36.84,36.87,36.75,36.75,18644.0,36.84,36.87,36.75,36.75,18644.0
2021-11-24 10:20:00,36.71,36.82,36.67,36.81,11644.0,36.71,36.82,36.67,36.81,11644.0
2021-11-24 10:30:00,36.8,36.84,36.76,36.79,9000.0,36.8,36.84,36.76,36.79,9000.0
2021-11-24 10:40:00,36.81,36.82,36.7,36.7,13272.0,36.81,36.82,36.7,36.7,13272.0
2021-11-24 10:50:00,36.72,36.82,36.72,36.78,8800.0,36.72,36.82,36.72,36.78,8800.0
2021-11-24 11:00:00,36.78,36.83,36.77,36.82,20124.0,36.78,36.83,36.77,36.82,20124.0
2021-11-24 11:10:00,36.88,36.94,36.88,36.92,7200.0,36.88,36.94,36.88,36.92,7200.0
2021-11-24 11:20:00,36.93,36.99,36.9,36.92,20788.0,36.93,36.99,36.9,36.92,20788.0
2021-11-24 11:30:00,36.93,36.96,36.88,36.9,9616.0,36.93,36.96,36.88,36.9,9616.0
2021-11-24 11:40:00,36.88,36.98,36.88,36.98,10708.0,36.88,36.98,36.88,36.98,10708.0
2021-11-24 11:50:00,37.02,37.02,36.95,36.95,10640.0,37.02,37.02,36.95,36.95,10640.0
2021-11-24 12:00:00,36.96,37.0,36.94,36.99,14192.0,36.96,37.0,36.94,36.99,14192.0
2021-11-24 12:10:00,37.02,37.12,37.02,37.04,14056.0,37.02,37.12,37.02,37.04,14056.0
2021-11-24 12:20:00,37.05,37.05,36.98,37.01,7836.0,37.05,37.05,36.98,37.01,7836.0
2021-11-24 12:30:00,37.03,37.07,37.03,37.07,6940.0,37.03,37.07,37.03,37.07,6940.0
2021-11-24 12:40:00,37.1,37.1,37.04,37.04,14260.0,37.1,37.1,37.04,37.04,14260.0
2021-11-24 12:50:00,37.05,37.08,37.01,37.08,42476.0,37.05,37.08,37.01,37.08,42476.0
2021-11-24 13:00:00,37.08,37.1,37.05,37.09,9200.0,37.08,37.1,37.05,37.09,9200.0
2021-11-24 13:10:00,37.09,37.11,37.09,37.11,15724.0,37.09,37.11,37.09,37.11,15724.0
2021-11-24 13:20:00,37.1,37.11,37.09,37.1,17028.0,37.1,37.11,37.09,37.1,17028.0
2021-11-24 13:30:00,37.09,37.1,37.07,37.1,27224.0,37.09,37.1,37.07,37.1,27224.0
2021-11-24 13:40:00,37.1,37.12,37.06,37.09,30256.0,37.1,37.12,37.06,37.09,30256.0
2021-11-24 13:50:00,37.11,37.11,37.01,37.01,14640.0,37.11,37.11,37.01,37.01,14640.0
2021-11-24 14:00:00,37.02,37.06,36.91,36.92,19044.0,37.02,37.06,36.91,36.92,19044.0
2021-11-24 14:10:00,36.89,37.0,36.88,36.98,7072.0,36.89,37.0,36.88,36.98,7072.0
2021-11-24 14:20:00,36.99,37.0,36.94,36.95,6260.0,36.99,37.0,36.94,36.95,6260.0
2021-11-24 14:30:00,36.96,36.97,36.95,36.97,7600.0,36.96,36.97,36.95,36.97,7600.0
2021-11-24 14:40:00,36.97,37.01,36.94,37.0,5580.0,36.97,37.01,36.94,37.0,5580.0
2021-11-24 14:50:00,37.0,37.07,37.0,37.05,15840.0,37.0,37.07,37.0,37.05,15840.0
2021-11-24 15:00:00,37.02,37.06,37.01,37.06,8672.0,37.02,37.06,37.01,37.06,8672.0
2021-11-24 15:10:00,37.07,37.08,37.05,37.06,20132.0,37.07,37.08,37.05,37.06,20132.0
2021-11-24 15:20:00,37.07,37.1,37.05,37.09,16560.0,37.07,37.1,37.05,37.09,16560.0
2021-11-24 15:30:00,37.09,37.11,37.02,37.1,28652.0,37.09,37.11,37.02,37.1,28652.0
2021-11-24 15:40:00,37.1,37.13,37.05,37.11,40384.0,37.1,37.13,37.05,37.11,40384.0
2021-11-24 15:50:00,37.12,37.15,37.08,37.13,118624.0,37.12,37.15,37.08,37.13,118624.0
2021-11-26 09:30:00,36.35,36.98,36.25,36.93,140280.0,36.35,36.98,36.25,36.93,140280.0
2021-11-26 09:40:00,36.98,37.02,36.55,36.59,51856.0,36.98,37.02,36.55,36.59,51856.0
2021-11-26 09:50:00,36.63,36.74,36.55,36.58,49396.0,36.63,36.74,36.55,36.58,49396.0
2021-11-26 10:00:00,36.58,36.65,36.48,36.61,89616.0,36.58,36.65,36.48,36.61,89616.0
2021-11-26 10:10:00,36.61,36.61,36.43,36.54,41852.0,36.61,36.61,36.43,36.54,41852.0
2021-11-26 10:20:00,36.59,36.79,36.58,36.65,25464.0,36.59,36.79,36.58,36.65,25464.0
2021-11-26 10:30:00,36.71,36.75,36.63,36.74,26080.0,36.71,36.75,36.63,36.74,26080.0
2021-11-26 10:40:00,36.74,36.74,36.6,36.7,49712.0,36.74,36.74,36.6,36.7,49712.0
2021-11-26 10:50:00,36.68,36.71,36.52,36.59,61000.0,36.68,36.71,36.52,36.59,61000.0
2021-11-26 11:00:00,36.59,36.63,36.54,36.58,31176.0,36.59,36.63,36.54,36.58,31176.0
2021-11-26 11:10:00,36.6,36.6,36.39,36.4,29168.0,36.6,36.6,36.39,36.4,29168.0
2021-11-26 11:20:00,36.4,36.55,36.4,36.54,38680.0,36.4,36.55,36.4,36.54,38680.0
2021-11-26 11:30:00,36.52,36.71,36.43,36.69,61728.0,36.52,36.71,36.43,36.69,61728.0
2021-11-26 11:40:00,36.71,36.74,36.67,36.69,77988.0,36.71,36.74,36.67,36.69,77988.0
2021-11-26 11:50:00,36.67,36.67,36.49,36.56,43072.0,36.67,36.67,36.49,36.56,43072.0
2021-11-26 12:00:00,36.56,36.61,36.48,36.58,44796.0,36.56,36.61,36.48,36.58,44796.0
2021-11-26 12:10:00,36.59,36.63,36.53,36.6,72600.0,36.59,36.63,36.53,36.6,72600.0
2021-11-26 12:20:00,36.61,36.66,36.54,36.66,48692.0,36.61,36.66,36.54,36.66,48692.0
2021-11-26 12:30:00,36.72,36.83,36.71,36.81,33156.0,36.72,36.83,36.71,36.81,33156.0
2021-11-26 12:40:00,36.8,36.8,36.56,36.58,51364.0,36.8,36.8,36.56,36.58,51364.0
2021-11-26 12:50:00,36.54,36.57,36.32,36.48,316748.0,36.54,36.57,36.32,36.48,316748.0
2021-11-29 09:30:00,36.99,37.13,36.61,36.75,96776.0,36.99,37.13,36.61,36.75,96776.0
2021-11-29 09:40:00,36.79,36.94,36.66,36.82,37532.0,36.79,36.94,36.66,36.82,37532.0
2021-11-29 09:50:00,36.86,36.92,36.8,36.84,21680.0,36.86,36.92,36.8,36.84,21680.0
2021-11-29 10:00:00,36.82,36.87,36.66,36.69,29072.0,36.82,36.87,36.66,36.69,29072.0
2021-11-29 10:10:00,36.76,36.77,36.61,36.63,60048.0,36.76,36.77,36.61,36.63,60048.0
2021-11-29 10:20:00,36.63,36.63,36.46,36.51,26200.0,36.63,36.63,36.46,36.51,26200.0
2021-11-29 10:30:00,36.48,36.58,36.48,36.5,47936.0,36.48,36.58,36.48,36.5,47936.0
2021-11-29 10:40:00,36.53,36.63,36.48,36.59,14400.0,36.53,36.63,36.48,36.59,14400.0
2021-11-29 10:50:00,36.6,36.72,36.6,36.71,20824.0,36.6,36.72,36.6,36.71,20824.0
2021-11-29 11:00:00,36.72,36.94,36.69,36.92,69448.0,36.72,36.94,36.69,36.92,69448.0
2021-11-29 11:10:00,36.91,37.08,36.9,37.06,41064.0,36.91,37.08,36.9,37.06,41064.0
2021-11-29 11:20:00,37.09,37.17,37.09,37.13,49112.0,37.09,37.17,37.09,37.13,49112.0
2021-11-29 11:30:00,37.15,37.36,37.13,37.33,70188.0,37.15,37.36,37.13,37.33,70188.0
2021-11-29 11:40:00,37.32,37.41,37.32,37.39,11596.0,37.32,37.41,37.32,37.39,11596.0
2021-11-29 11:50:00,37.38,37.43,37.36,37.43,10636.0,37.38,37.43,37.36,37.43,10636.0
2021-11-29 12:00:00,37.42,37.56,37.42,37.54,19064.0,37.42,37.56,37.42,37.54,19064.0
2021-11-29 12:10:00,37.54,37.58,37.51,37.56,19148.0,37.54,37.58,37.51,37.56,19148.0
2021-11-29 12:20:00,37.58,37.58,37.51,37.54,27376.0,37.58,37.58,37.51,37.54,27376.0
2021-11-29 12:30:00,37.55,37.61,37.54,37.55,30212.0,37.55,37.61,37.54,37.55,30212.0
2021-11-29 12:40:00,37.56,37.59,37.54,37.58,11472.0,37.56,37.59,37.54,37.58,11472.0
2021-11-29 12:50:00,37.57,37.62,37.56,37.62,8216.0,37.57,37.62,37.56,37.62,8216.0
2021-11-29 13:00:00,37.62,37.66,37.59,37.65,16588.0,37.62,37.66,37.59,37.65,16588.0
2021-11-29 13:10:00,37.66,37.67,37.5,37.5,18608.0,37.66,37.67,37.5,37.5,18608.0
2021-11-29 13:20:00,37.52,37.52,37.47,37.5,15740.0,37.52,37.52,37.47,37.5,15740.0
2021-11-29 13:30:00,37.5,37.51,37.48,37.49,19564.0,37.5,37.51,37.48,37.49,19564.0
2021-11-29 13:40:00,37.49,37.49,37.44,37.47,33440.0,37.49,37.49,37.44,37.47,33440.0
2021-11-29 13:50:00,37.49,37.51,37.47,37.5,16200.0,37.49,37.51,37.47,37.5,16200.0
2021-11-29 14:00:00,37.49,37.49,37.46,37.48,15876.0,37.49,37.49,37.46,37.48,15876.0
2021-11-29 14:10:00,37.48,37.51,37.44,37.45,17540.0,37.48,37.51,37.44,37.45,17540.0
2021-11-29 14:20:00,37.45,37.48,37.41,37.43,25072.0,37.45,37.48,37.41,37.43,25072.0
2021-11-29 14:30:00,37.42,37.44,37.35,37.41,36312.0,37.42,37.44,37.35,37.41,36312.0
2021-11-29 14:40:00,37.41,37.45,37.41,37.45,20128.0,37.41,37.45,37.41,37.45,20128.0
2021-11-29 14:50:00,37.45,37.47,37.39,37.39,28908.0,37.45,37.47,37.39,37.39,28908.0
2021-11-29 15:00:00,37.4,37.41,37.34,37.4,43060.0,37.4,37.41,37.34,37.4,43060.0
2021-11-29 15:10:00,37.38,37.43,37.37,37.38,36180.0,37.38,37.43,37.37,37.38,36180.0
2021-11-29 15:20:00,37.37,37.37,37.29,37.29,39376.0,37.37,37.37,37.29,37.29,39376.0
2021-11-29 15:30:00,37.29,37.32,37.22,37.24,99280.0,37.29,37.32,37.22,37.24,99280.0
2021-11-29 15:40:00,37.24,37.26,37.16,37.17,81912.0,37.24,37.26,37.16,37.17,81912.0
2021-11-29 15:50:00,37.16,37.17,36.98,37.0,617300.0,37.16,37.17,36.98,37.0,617300.0
2021-11-30 09:30:00,36.91,37.03,36.51,36.51,105208.0,36.91,37.03,36.51,36.51,105208.0
2021-11-30 09:40:00,36.51,36.88,36.44,36.85,148856.0,36.51,36.88,36.44,36.85,148856.0
2021-11-30 09:50:00,36.82,36.9,36.73,36.8,160872.0,36.82,36.9,36.73,36.8,160872.0
2021-11-30 10:00:00,36.83,37.02,36.79,37.01,66732.0,36.83,37.02,36.79,37.01,66732.0
2021-11-30 10:10:00,37.0,37.07,37.0,37.02,14672.0,37.0,37.07,37.0,37.02,14672.0
2021-11-30 10:20:00,37.0,37.16,36.98,37.15,41920.0,37.0,37.16,36.98,37.15,41920.0
2021-11-30 10:30:00,37.19,37.36,37.04,37.18,84220.0,37.19,37.36,37.04,37.18,84220.0
2021-11-30 10:40:00,37.18,37.31,37.05,37.1,65728.0,37.18,37.31,37.05,37.1,65728.0
2021-11-30 10:50:00,37.08,37.09,36.78,36.88,80096.0,37.08,37.09,36.78,36.88,80096.0
2021-11-30 11:00:00,36.88,36.92,36.7,36.79,101252.0,36.88,36.92,36.7,36.79,101252.0
2021-11-30 11:10:00,36.75,36.95,36.74,36.77,57600.0,36.75,36.95,36.74,36.77,57600.0
2021-11-30 11:20:00,36.77,36.87,36.75,36.79,51312.0,36.77,36.87,36.75,36.79,51312.0
2021-11-30 11:30:00,36.81,36.82,36.6,36.65,56484.0,36.81,36.82,36.6,36.65,56484.0
2021-11-30 11:40:00,36.6,36.6,36.38,36.47,116452.0,36.6,36.6,36.38,36.47,116452.0
2021-11-30 11:50:00,36.44,36.46,36.35,36.45,33156.0,36.44,36.46,36.35,36.45,33156.0
2021-11-30 12:00:00,36.41,36.41,36.17,36.22,70072.0,36.41,36.41,36.17,36.22,70072.0
2021-11-30 12:10:00,36.18,36.28,36.08,36.28,116604.0,36.18,36.28,36.08,36.28,116604.0
2021-11-30 12:20:00,36.29,36.39,36.23,36.34,101648.0,36.29,36.39,36.23,36.34,101648.0
2021-11-30 12:30:00,36.35,36.35,36.13,36.19,142316.0,36.35,36.35,36.13,36.19,142316.0
2021-11-30 12:40:00,36.19,36.41,36.17,36.36,93820.0,36.19,36.41,36.17,36.36,93820.0
2021-11-30 12:50:00,36.38,36.48,36.38,36.41,71456.0,36.38,36.48,36.38,36.41,71456.0
2021-11-30 13:00:00,36.45,36.54,36.44,36.52,83776.0,36.45,36.54,36.44,36.52,83776.0
2021-11-30 13:10:00,36.52,36.62,36.51,36.59,30648.0,36.52,36.62,36.51,36.59,30648.0
2021-11-30 13:20:00,36.58,36.69,36.54,36.66,33672.0,36.58,36.69,36.54,36.66,33672.0
2021-11-30 13:30:00,36.64,36.76,36.64,36.75,19988.0,36.64,36.76,36.64,36.75,19988.0
2021-11-30 13:40:00,36.74,36.74,36.63,36.68,21064.0,36.74,36.74,36.63,36.68,21064.0
2021-11-30 13:50:00,36.67,36.74,36.64,36.72,19024.0,36.67,36.74,36.64,36.72,19024.0
2021-11-30 14:00:00,36.73,36.81,36.68,36.8,56356.0,36.73,36.81,36.68,36.8,56356.0
2021-11-30 14:10:00,36.78,36.82,36.69,36.69,20512.0,36.78,36.82,36.69,36.69,20512.0
2021-11-30 14:20:00,36.69,36.69,36.61,36.65,41564.0,36.69,36.69,36.61,36.65,41564.0
2021-11-30 14:30:00,36.64,36.73,36.61,36.69,31152.0,36.64,36.73,36.61,36.69,31152.0
2021-11-30 14:40:00,36.69,36.75,36.62,36.62,48484.0,36.69,36.75,36.62,36.62,48484.0
2021-11-30 14:50:00,36.62,36.63,36.48,36.49,45056.0,36.62,36.63,36.48,36.49,45056.0
2021-11-30 15:00:00,36.49,36.52,36.46,36.5,33360.0,36.49,36.52,36.46,36.5,33360.0
2021-11-30 15:10:00,36.49,36.57,36.49,36.57,96364.0,36.49,36.57,36.49,36.57,96364.0
2021-11-30 15:20:00,36.59,36.6,36.48,36.53,44812.0,36.59,36.6,36.48,36.53,44812.0
2021-11-30 15:30:00,36.55,36.61,36.53,36.59,115680.0,36.55,36.61,36.53,36.59,115680.0
2021-11-30 15:40:00,36.59,36.63,36.52,36.52,127264.0,36.59,36.63,36.52,36.52,127264.0
2021-11-30 15:50:00,36.51,36.51,36.18,36.29,572084.0,36.51,36.51,36.18,36.29,572084.0
2021-12-01 09:30:00,36.91,37.17,36.58,36.58,97044.0,36.91,37.17,36.58,36.58,97044.0
2021-12-01 09:40:00,36.62,36.72,36.51,36.61,52196.0,36.62,36.72,36.51,36.61,52196.0
2021-12-01 09:50:00,36.57,36.7,36.46,36.63,71108.0,36.57,36.7,36.46,36.63,71108.0
2021-12-01 10:00:00,36.68,36.78,36.67,36.77,102980.0,36.68,36.78,36.67,36.77,102980.0
2021-12-01 10:10:00,36.77,36.85,36.72,36.85,45144.0,36.77,36.85,36.72,36.85,45144.0
2021-12-01 10:20:00,36.87,36.87,36.73,36.73,54320.0,36.87,36.87,36.73,36.73,54320.0
2021-12-01 10:30:00,36.71,36.71,36.49,36.49,92544.0,36.71,36.71,36.49,36.49,92544.0
2021-12-01 10:40:00,36.49,36.59,36.38,36.57,119288.0,36.49,36.59,36.38,36.57,119288.0
2021-12-01 10:50:00,36.58,36.62,36.49,36.51,50392.0,36.58,36.62,36.49,36.51,50392.0
2021-12-01 11:00:00,36.53,36.59,36.52,36.59,44448.0,36.53,36.59,36.52,36.59,44448.0
2021-12-01 11:10:00,36.59,36.62,36.5,36.57,110644.0,36.59,36.62,36.5,36.57,110644.0
2021-12-01 11:20:00,36.56,36.76,36.56,36.68,71228.0,36.56,36.76,36.56,36.68,71228.0
2021-12-01 11:30:00,36.7,36.71,36.6,36.6,21680.0,36.7,36.71,36.6,36.6,21680.0
2021-12-01 11:40:00,36.61,36.63,36.46,36.47,57720.0,36.61,36.63,36.46,36.47,57720.0
2021-12-01 11:50:00,36.45,36.58,36.44,36.49,42492.0,36.45,36.58,36.44,36.49,42492.0
2021-12-01 12:00:00,36.5,36.55,36.46,36.52,38416.0,36.5,36.55,36.46,36.52,38416.0
2021-12-01 12:10:00,36.53,36.6,36.52,36.57,22964.0,36.53,36.6,36.52,36.57,22964.0
2021-12-01 12:20:00,36.59,36.62,36.49,36.51,28952.0,36.59,36.62,36.49,36.51,28952.0
2021-12-01 12:30:00,36.51,36.6,36.51,36.57,29032.0,36.51,36.6,36.51,36.57,29032.0
2021-12-01 12:40:00,36.57,36.57,36.51,36.56,31196.0,36.57,36.57,36.51,36.56,31196.0
2021-12-01 12:50:00,36.55,36.55,36.29,36.29,42140.0,36.55,36.55,36.29,36.29,42140.0
2021-12-01 13:00:00,36.31,36.38,36.21,36.27,74056.0,36.31,36.38,36.21,36.27,74056.0
2021-12-01 13:10:00,36.26,36.29,36.21,36.24,39088.0,36.26,36.29,36.21,36.24,39088.0
2021-12-01 13:20:00,36.24,36.35,36.24,36.34,22536.0,36.24,36.35,36.24,36.34,22536.0
2021-12-01 13:30:00,36.34,36.5,36.28,36.5,62284.0,36.34,36.5,36.28,36.5,62284.0
2021-12-01 13:40:00,36.52,36.52,36.3,36.3,38356.0,36.52,36.52,36.3,36.3,38356.0
2021-12-01 13:50:00,36.32,36.46,36.32,36.45,54560.0,36.32,36.46,36.32,36.45,54560.0
2021-12-01 14:00:00,36.43,36.48,36.38,36.39,25808.0,36.43,36.48,36.38,36.39,25808.0
2021-12-01 14:10:00,36.39,36.39,36.3,36.3,68388.0,36.39,36.39,36.3,36.3,68388.0
2021-12-01 14:20:00,36.31,36.41,36.3,36.41,97916.0,36.31,36.41,36.3,36.41,97916.0
2021-12-01 14:30:00,36.41,36.47,36.35,36.45,33432.0,36.41,36.47,36.35,36.45,33432.0
2021-12-01 14:40:00,36.43,36.43,36.27,36.39,76664.0,36.43,36.43,36.27,36.39,76664.0
2021-12-01 14:50:00,36.41,36.44,36.32,36.32,49048.0,36.41,36.44,36.32,36.32,49048.0
2021-12-01 15:00:00,36.32,36.32,36.13,36.16,79472.0,36.32,36.32,36.13,36.16,79472.0
2021-12-01 15:10:00,36.17,36.19,36.13,36.14,115776.0,36.17,36.19,36.13,36.14,115776.0
2021-12-01 15:20:00,36.13,36.14,35.9,35.97,80000.0,36.13,36.14,35.9,35.97,80000.0
2021-12-01 15:30:00,35.96,36.04,35.91,36.03,89044.0,35.96,36.04,35.91,36.03,89044.0
2021-12-01 15:40:00,36.04,36.17,35.99,36.02,70968.0,36.04,36.17,35.99,36.02,70968.0
2021-12-01 15:50:00,35.99,36.02,35.61,35.61,502168.0,35.99,36.02,35.61,35.61,502168.0
2021-12-02 09:30:00,35.78,36.25,35.78,36.25,55708.0,35.78,36.25,35.78,36.25,55708.0
2021-12-02 09:40:00,36.24,36.43,36.16,36.39,29396.0,36.24,36.43,36.16,36.39,29396.0
2021-12-02 09:50:00,36.35,36.57,36.24,36.53,51584.0,36.35,36.57,36.24,36.53,51584.0
2021-12-02 10:00:00,36.56,36.61,36.35,36.35,44196.0,36.56,36.61,36.35,36.35,44196.0
2021-12-02 10:10:00,36.41,36.48,36.18,36.24,30020.0,36.41,36.48,36.18,36.24,30020.0
2021-12-02 10:20:00,36.21,36.35,36.21,36.32,25892.0,36.21,36.35,36.21,36.32,25892.0
2021-12-02 10:30:00,36.35,36.39,36.15,36.15,58692.0,36.35,36.39,36.15,36.15,58692.0
2021-12-02 10:40:00,36.18,36.24,36.03,36.23,82580.0,36.18,36.24,36.03,36.23,82580.0
2021-12-02 10:50:00,36.2,36.24,35.95,36.14,92884.0,36.2,36.24,35.95,36.14,92884.0
2021-12-02 11:00:00,36.14,36.28,36.04,36.28,44344.0,36.14,36.28,36.04,36.28,44344.0
2021-12-02 11:10:00,36.27,36.32,36.18,36.29,55332.0,36.27,36.32,36.18,36.29,55332.0
2021-12-02 11:20:00,36.33,36.35,36.24,36.24,22036.0,36.33,36.35,36.24,36.24,22036.0
2021-12-02 11:30:00,36.24,36.28,36.03,36.06,69472.0,36.24,36.28,36.03,36.06,69472.0
2021-12-02 11:40:00,36.04,36.18,35.98,36.18,58580.0,36.04,36.18,35.98,36.18,58580.0
2021-12-02 11:50:00,36.17,36.31,36.13,36.28,33396.0,36.17,36.31,36.13,36.28,33396.0
2021-12-02 12:00:00,36.27,36.45,36.27,36.42,49240.0,36.27,36.45,36.27,36.42,49240.0
2021-12-02 12:10:00,36.42,36.45,36.35,36.42,38500.0,36.42,36.45,36.35,36.42,38500.0
2021-12-02 12:20:00,36.43,36.49,36.39,36.44,60104.0,36.43,36.49,36.39,36.44,60104.0
2021-12-02 12:30:00,36.43,36.49,36.38,36.44,57608.0,36.43,36.49,36.38,36.44,57608.0
2021-12-02 12:40:00,36.41,36.47,36.35,36.46,80172.0,36.41,36.47,36.35,36.46,80172.0
2021-12-02 12:50:00,36.46,36.49,36.36,36.45,45840.0,36.46,36.49,36.36,36.45,45840.0
2021-12-02 13:00:00,36.43,36.49,36.34,36.45,70608.0,36.43,36.49,36.34,36.45,70608.0
2021-12-02 13:10:00,36.45,36.56,36.41,36.44,67324.0,36.45,36.56,36.41,36.44,67324.0
2021-12-02 13:20:00,36.45,36.47,36.39,36.45,40472.0,36.45,36.47,36.39,36.45,40472.0
2021-12-02 13:30:00,36.47,36.63,36.45,36.6,43680.0,36.47,36.63,36.45,36.6,43680.0
2021-12-02 13:40:00,36.65,36.69,36.54,36.64,32992.0,36.65,36.69,36.54,36.64,32992.0
2021-12-02 13:50:00,36.62,36.77,36.6,36.75,55032.0,36.62,36.77,36.6,36.75,55032.0
2021-12-02 14:00:00,36.75,36.77,36.68,36.74,58160.0,36.75,36.77,36.68,36.74,58160.0
2021-12-02 14:10:00,36.74,36.83,36.71,36.82,26620.0,36.74,36.83,36.71,36.82,26620.0
2021-12-02 14:20:00,36.8,36.87,36.78,36.86,59412.0,36.8,36.87,36.78,36.86,59412.0
2021-12-02 14:30:00,36.83,36.88,36.8,36.85,39096.0,36.83,36.88,36.8,36.85,39096.0
2021-12-02 14:40:00,36.88,36.92,36.82,36.83,50364.0,36.88,36.92,36.82,36.83,50364.0
2021-12-02 14:50:00,36.83,36.88,36.82,36.84,63932.0,36.83,36.88,36.82,36.84,63932.0
2021-12-02 15:00:00,36.84,36.88,36.78,36.78,52940.0,36.84,36.88,36.78,36.78,52940.0
2021-12-02 15:10:00,36.77,36.77,36.68,36.68,38060.0,36.77,36.77,36.68,36.68,38060.0
2021-12-02 15:20:00,36.7,36.77,36.67,36.73,39736.0,36.7,36.77,36.67,36.73,39736.0
2021-12-02 15:30:00,36.74,36.82,36.72,36.82,73760.0,36.74,36.82,36.72,36.82,73760.0
2021-12-02 15:40:00,36.82,36.93,36.82,36.88,100468.0,36.82,36.93,36.82,36.88,100468.0
2021-12-02 15:50:00,36.84,36.84,36.68,36.75,355340.0,36.84,36.84,36.68,36.75,355340.0
2021-12-03 09:30:00,37.03,37.13,36.7,36.71,75912.0,37.03,37.13,36.7,36.71,75912.0
2021-12-03 09:40:00,36.75,36.78,36.61,36.61,19732.0,36.75,36.78,36.61,36.61,19732.0
2021-12-03 09:50:00,36.67,36.67,36.52,36.57,24364.0,36.67,36.67,36.52,36.57,24364.0
2021-12-03 10:00:00,36.59,36.64,36.34,36.34,29980.0,36.59,36.64,36.34,36.34,29980.0
2021-12-03 10:10:00,36.34,36.4,36.29,36.3,24432.0,36.34,36.4,36.29,36.3,24432.0
2021-12-03 10:20:00,36.26,36.42,36.15,36.41,37884.0,36.26,36.42,36.15,36.41,37884.0
2021-12-03 10:30:00,36.4,36.42,36.22,36.23,26624.0,36.4,36.42,36.22,36.23,26624.0
2021-12-03 10:40:00,36.2,36.2,35.91,35.93,32500.0,36.2,36.2,35.91,35.93,32500.0
2021-12-03 10:50:00,35.91,36.05,35.79,36.0,54780.0,35.91,36.05,35.79,36.0,54780.0
2021-12-03 11:00:00,35.99,35.99,35.72,35.78,30316.0,35.99,35.99,35.72,35.78,30316.0
2021-12-03 11:10:00,35.8,35.92,35.72,35.77,40368.0,35.8,35.92,35.72,35.77,40368.0
2021-12-03 11:20:00,35.69,36.01,35.69,35.88,29444.0,35.69,36.01,35.69,35.88,29444.0
2021-12-03 11:30:00,35.87,35.92,35.77,35.77,64044.0,35.87,35.92,35.77,35.77,64044.0
2021-12-03 11:40:00,35.77,35.79,35.61,35.67,26536.0,35.77,35.79,35.61,35.67,26536.0
2021-12-03 11:50:00,35.61,35.67,35.57,35.57,66144.0,35.61,35.67,35.57,35.57,66144.0
2021-12-03 12:00:00,35.61,35.82,35.57,35.81,33576.0,35.61,35.82,35.57,35.81,33576.0
2021-12-03 12:10:00,35.8,35.87,35.79,35.8,38892.0,35.8,35.87,35.79,35.8,38892.0
2021-12-03 12:20:00,35.82,36.03,35.79,35.99,229972.0,35.82,36.03,35.79,35.99,229972.0
2021-12-03 12:30:00,35.99,36.27,35.93,36.26,60200.0,35.99,36.27,35.93,36.26,60200.0
2021-12-03 12:40:00,36.24,36.26,36.04,36.11,37960.0,36.24,36.26,36.04,36.11,37960.0
2021-12-03 12:50:00,36.16,36.21,36.09,36.17,40844.0,36.16,36.21,36.09,36.17,40844.0
2021-12-03 13:00:00,36.17,36.17,35.98,36.1,67148.0,36.17,36.17,35.98,36.1,67148.0
2021-12-03 13:10:00,36.1,36.22,36.02,36.22,25244.0,36.1,36.22,36.02,36.22,25244.0
2021-12-03 13:20:00,36.24,36.26,36.07,36.08,30812.0,36.24,36.26,36.07,36.08,30812.0
2021-12-03 13:30:00,36.09,36.09,35.94,35.99,34940.0,36.09,36.09,35.94,35.99,34940.0
2021-12-03 13:40:00,36.0,36.02,35.97,36.0,27064.0,36.0,36.02,35.97,36.0,27064.0
2021-12-03 13:50:00,36.03,36.07,36.0,36.01,40380.0,36.03,36.07,36.0,36.01,40380.0
2021-12-03 14:00:00,36.03,36.1,35.99,36.04,36176.0,36.03,36.1,35.99,36.04,36176.0
2021-12-03 14:10:00,36.05,36.09,36.01,36.02,23884.0,36.05,36.09,36.01,36.02,23884.0
2021-12-03 14:20:00,36.0,36.21,35.99,36.16,47880.0,36.0,36.21,35.99,36.16,47880.0
2021-12-03 14:30:00,36.13,36.15,36.0,36.01,58716.0,36.13,36.15,36.0,36.01,58716.0
2021-12-03 14:40:00,36.02,36.13,36.02,36.04,26028.0,36.02,36.13,36.02,36.04,26028.0
2021-12-03 14:50:00,36.07,36.15,36.05,36.15,32664.0,36.07,36.15,36.05,36.15,32664.0
2021-12-03 15:00:00,36.13,36.28,36.09,36.1,138520.0,36.13,36.28,36.09,36.1,138520.0
2021-12-03 15:10:00,36.13,36.32,36.13,36.2,54320.0,36.13,36.32,36.13,36.2,54320.0
2021-12-03 15:20:00,36.22,36.41,36.22,36.34,49980.0,36.22,36.41,36.22,36.34,49980.0
2021-12-03 15:30:00,36.34,36.45,36.24,36.24,55600.0,36.34,36.45,36.24,36.24,55600.0
2021-12-03 15:40:00,36.22,36.26,36.11,36.17,96648.0,36.22,36.26,36.11,36.17,96648.0
2021-12-03 15:50:00,36.16,36.46,36.16,36.41,507856.0,36.16,36.46,36.16,36.41,507856.0
2021-12-06 09:30:00,36.78,36.78,36.33,36.33,53612.0,36.78,36.78,36.33,36.33,53612.0
2021-12-06 09:40:00,36.34,36.38,36.18,36.18,36228.0,36.34,36.38,36.18,36.18,36228.0
2021-12-06 09:50:00,36.21,36.27,36.08,36.14,43848.0,36.21,36.27,36.08,36.14,43848.0
2021-12-06 10:00:00,36.12,36.15,35.93,36.04,35244.0,36.12,36.15,35.93,36.04,35244.0
2021-12-06 10:10:00,36.01,36.45,35.99,36.42,38376.0,36.01,36.45,35.99,36.42,38376.0
2021-12-06 10:20:00,36.43,36.5,36.42,36.46,11384.0,36.43,36.5,36.42,36.46,11384.0
2021-12-06 10:30:00,36.49,36.49,36.37,36.38,16120.0,36.49,36.49,36.37,36.38,16120.0
2021-12-06 10:40:00,36.36,36.41,36.2,36.23,16880.0,36.36,36.41,36.2,36.23,16880.0
2021-12-06 10:50:00,36.23,36.37,36.21,36.35,17056.0,36.23,36.37,36.21,36.35,17056.0
2021-12-06 11:00:00,36.4,36.5,36.38,36.45,14976.0,36.4,36.5,36.38,36.45,14976.0
2021-12-06 11:10:00,36.48,36.56,36.34,36.35,21672.0,36.48,36.56,36.34,36.35,21672.0
2021-12-06 11:20:00,36.33,36.35,36.27,36.33,20448.0,36.33,36.35,36.27,36.33,20448.0
2021-12-06 11:30:00,36.33,36.35,36.23,36.29,18008.0,36.33,36.35,36.23,36.29,18008.0
2021-12-06 11:40:00,36.29,36.37,36.27,36.31,17052.0,36.29,36.37,36.27,36.31,17052.0
2021-12-06 11:50:00,36.32,36.33,36.28,36.33,7768.0,36.32,36.33,36.28,36.33,7768.0
2021-12-06 12:00:00,36.36,36.42,36.35,36.41,16212.0,36.36,36.42,36.35,36.41,16212.0
2021-12-06 12:10:00,36.41,36.51,36.41,36.51,10520.0,36.41,36.51,36.41,36.51,10520.0
2021-12-06 12:20:00,36.52,36.58,36.48,36.57,11800.0,36.52,36.58,36.48,36.57,11800.0
2021-12-06 12:30:00,36.55,36.56,36.52,36.52,8872.0,36.55,36.56,36.52,36.52,8872.0
2021-12-06 12:40:00,36.54,36.58,36.52,36.58,7188.0,36.54,36.58,36.52,36.58,7188.0
2021-12-06 12:50:00,36.56,36.62,36.53,36.62,14524.0,36.56,36.62,36.53,36.62,14524.0
2021-12-06 13:00:00,36.63,36.63,36.55,36.58,16108.0,36.63,36.63,36.55,36.58,16108.0
2021-12-06 13:10:00,36.57,36.6,36.49,36.51,28060.0,36.57,36.6,36.49,36.51,28060.0
2021-12-06 13:20:00,36.5,36.56,36.44,36.52,46876.0,36.5,36.56,36.44,36.52,46876.0
2021-12-06 13:30:00,36.49,36.58,36.45,36.56,18920.0,36.49,36.58,36.45,36.56,18920.0
2021-12-06 13:40:00,36.58,36.67,36.57,36.66,19036.0,36.58,36.67,36.57,36.66,19036.0
2021-12-06 13:50:00,36.66,36.71,36.66,36.67,20304.0,36.66,36.71,36.66,36.67,20304.0
2021-12-06 14:00:00,36.69,36.72,36.59,36.59,29420.0,36.69,36.72,36.59,36.59,29420.0
2021-12-06 14:10:00,36.56,36.62,36.56,36.58,19220.0,36.56,36.62,36.56,36.58,19220.0
2021-12-06 14:20:00,36.55,36.56,36.5,36.5,56908.0,36.55,36.56,36.5,36.5,56908.0
2021-12-06 14:30:00,36.51,36.51,36.43,36.43,14676.0,36.51,36.51,36.43,36.43,14676.0
2021-12-06 14:40:00,36.43,36.45,36.39,36.42,16700.0,36.43,36.45,36.39,36.42,16700.0
2021-12-06 14:50:00,36.38,36.4,36.35,36.35,8356.0,36.38,36.4,36.35,36.35,8356.0
2021-12-06 15:00:00,36.35,36.44,36.35,36.43,13092.0,36.35,36.44,36.35,36.43,13092.0
2021-12-06 15:10:00,36.42,36.48,36.41,36.47,18388.0,36.42,36.48,36.41,36.47,18388.0
2021-12-06 15:20:00,36.45,36.47,36.36,36.39,29408.0,36.45,36.47,36.36,36.39,29408.0
2021-12-06 15:30:00,36.43,36.44,36.37,36.4,32812.0,36.43,36.44,36.37,36.4,32812.0
2021-12-06 15:40:00,36.38,36.45,36.37,36.42,55676.0,36.38,36.45,36.37,36.42,55676.0
2021-12-06 15:50:00,36.43,36.49,36.37,36.43,288440.0,36.43,36.49,36.37,36.43,288440.0
2021-12-07 09:30:00,36.87,37.49,36.76,37.48,72032.0,36.87,37.49,36.76,37.48,72032.0
2021-12-07 09:40:00,37.48,37.55,37.29,37.53,42488.0,37.48,37.55,37.29,37.53,42488.0
2021-12-07 09:50:00,37.52,37.56,37.41,37.44,12392.0,37.52,37.56,37.41,37.44,12392.0
2021-12-07 10:00:00,37.46,37.49,37.2,37.47,29288.0,37.46,37.49,37.2,37.47,29288.0
2021-12-07 10:10:00,37.49,37.51,37.38,37.47,17724.0,37.49,37.51,37.38,37.47,17724.0
2021-12-07 10:20:00,37.54,37.54,37.41,37.51,7404.0,37.54,37.54,37.41,37.51,7404.0
2021-12-07 10:30:00,37.5,37.66,37.45,37.65,15984.0,37.5,37.66,37.45,37.65,15984.0
2021-12-07 10:40:00,37.64,37.74,37.53,37.69,128168.0,37.64,37.74,37.53,37.69,128168.0
2021-12-07 10:50:00,37.72,37.77,37.68,37.77,8048.0,37.72,37.77,37.68,37.77,8048.0
2021-12-07 11:00:00,37.83,37.85,37.74,37.75,11204.0,37.83,37.85,37.74,37.75,11204.0
2021-12-07 11:10:00,37.75,37.83,37.73,37.83,18076.0,37.75,37.83,37.73,37.83,18076.0
2021-12-07 11:20:00,37.82,37.82,37.75,37.75,23448.0,37.82,37.82,37.75,37.75,23448.0
2021-12-07 11:30:00,37.76,37.77,37.69,37.76,22588.0,37.76,37.77,37.69,37.76,22588.0
2021-12-07 11:40:00,37.77,37.82,37.75,37.75,8548.0,37.77,37.82,37.75,37.75,8548.0
2021-12-07 11:50:00,37.79,37.8,37.73,37.74,9200.0,37.79,37.8,37.73,37.74,9200.0
2021-12-07 12:00:00,37.76,37.79,37.73,37.76,8132.0,37.76,37.79,37.73,37.76,8132.0
2021-12-07 12:10:00,37.75,37.79,37.72,37.72,5988.0,37.75,37.79,37.72,37.72,5988.0
2021-12-07 12:20:00,37.7,37.7,37.66,37.66,8448.0,37.7,37.7,37.66,37.66,8448.0
2021-12-07 12:30:00,37.65,37.68,37.64,37.66,8576.0,37.65,37.68,37.64,37.66,8576.0
2021-12-07 12:40:00,37.64,37.68,37.64,37.65,5272.0,37.64,37.68,37.64,37.65,5272.0
2021-12-07 12:50:00,37.68,37.79,37.68,37.79,14244.0,37.68,37.79,37.68,37.79,14244.0
2021-12-07 13:00:00,37.79,37.8,37.77,37.77,5608.0,37.79,37.8,37.77,37.77,5608.0
2021-12-07 13:10:00,37.76,37.8,37.74,37.8,9572.0,37.76,37.8,37.74,37.8,9572.0
2021-12-07 13:20:00,37.77,37.79,37.77,37.79,11852.0,37.77,37.79,37.77,37.79,11852.0
2021-12-07 13:30:00,37.77,37.86,37.77,37.86,20852.0,37.77,37.86,37.77,37.86,20852.0
2021-12-07 13:40:00,37.86,37.89,37.85,37.88,20440.0,37.86,37.89,37.85,37.88,20440.0
2021-12-07 13:50:00,37.88,37.89,37.83,37.86,12468.0,37.88,37.89,37.83,37.86,12468.0
2021-12-07 14:00:00,37.85,37.92,37.85,37.91,33060.0,37.85,37.92,37.85,37.91,33060.0
2021-12-07 14:10:00,37.92,37.92,37.9,37.9,13160.0,37.92,37.92,37.9,37.9,13160.0
2021-12-07 14:20:00,37.91,37.96,37.88,37.88,22752.0,37.91,37.96,37.88,37.88,22752.0
2021-12-07 14:30:00,37.88,37.92,37.85,37.85,39260.0,37.88,37.92,37.85,37.85,39260.0
2021-12-07 14:40:00,37.86,37.9,37.85,37.86,21892.0,37.86,37.9,37.85,37.86,21892.0
2021-12-07 14:50:00,37.89,37.92,37.87,37.89,21828.0,37.89,37.92,37.87,37.89,21828.0
2021-12-07 15:00:00,37.88,37.9,37.8,37.8,20232.0,37.88,37.9,37.8,37.8,20232.0
2021-12-07 15:10:00,37.78,37.84,37.75,37.79,65808.0,37.78,37.84,37.75,37.79,65808.0
2021-12-07 15:20:00,37.78,37.79,37.69,37.69,29532.0,37.78,37.79,37.69,37.69,29532.0
2021-12-07 15:30:00,37.7,37.72,37.6,37.62,31956.0,37.7,37.72,37.6,37.62,31956.0
2021-12-07 15:40:00,37.63,37.68,37.61,37.63,45124.0,37.63,37.68,37.61,37.63,45124.0
2021-12-07 15:50:00,37.63,37.67,37.5,37.66,282824.0,37.63,37.67,37.5,37.66,282824.0
2021-12-08 09:30:00,37.48,37.71,37.47,37.68,138740.0,37.48,37.71,37.47,37.68,138740.0
2021-12-08 09:40:00,37.73,37.9,37.73,37.81,14976.0,37.73,37.9,37.73,37.81,14976.0
2021-12-08 09:50:00,37.84,37.89,37.69,37.7,21372.0,37.84,37.89,37.69,37.7,21372.0
2021-12-08 10:00:00,37.67,37.77,37.57,37.6,12056.0,37.67,37.77,37.57,37.6,12056.0
2021-12-08 10:10:00,37.61,37.69,37.58,37.61,14524.0,37.61,37.69,37.58,37.61,14524.0
2021-12-08 10:20:00,37.59,37.62,37.44,37.44,25992.0,37.59,37.62,37.44,37.44,25992.0
2021-12-08 10:30:00,37.42,37.5,37.35,37.35,21424.0,37.42,37.5,37.35,37.35,21424.0
2021-12-08 10:40:00,37.39,37.41,37.3,37.35,21640.0,37.39,37.41,37.3,37.35,21640.0
2021-12-08 10:50:00,37.43,37.43,37.31,37.33,27732.0,37.43,37.43,37.31,37.33,27732.0
2021-12-08 11:00:00,37.35,37.46,37.33,37.38,24924.0,37.35,37.46,37.33,37.38,24924.0
2021-12-08 11:10:00,37.37,37.38,37.31,37.32,39968.0,37.37,37.38,37.31,37.32,39968.0
2021-12-08 11:20:00,37.35,37.49,37.35,37.49,19900.0,37.35,37.49,37.35,37.49,19900.0
2021-12-08 11:30:00,37.54,37.56,37.41,37.43,18560.0,37.54,37.56,37.41,37.43,18560.0
2021-12-08 11:40:00,37.42,37.46,37.38,37.46,27936.0,37.42,37.46,37.38,37.46,27936.0
2021-12-08 11:50:00,37.46,37.48,37.43,37.48,18400.0,37.46,37.48,37.43,37.48,18400.0
2021-12-08 12:00:00,37.5,37.51,37.47,37.47,55404.0,37.5,37.51,37.47,37.47,55404.0
2021-12-08 12:10:00,37.51,37.57,37.47,37.53,78564.0,37.51,37.57,37.47,37.53,78564.0
2021-12-08 12:20:00,37.52,37.53,37.46,37.48,20864.0,37.52,37.53,37.46,37.48,20864.0
2021-12-08 12:30:00,37.48,37.53,37.46,37.49,70244.0,37.48,37.53,37.46,37.49,70244.0
2021-12-08 12:40:00,37.5,37.5,37.41,37.44,26752.0,37.5,37.5,37.41,37.44,26752.0
2021-12-08 12:50:00,37.42,37.45,37.41,37.42,25792.0,37.42,37.45,37.41,37.42,25792.0
2021-12-08 13:00:00,37.42,37.45,37.4,37.41,9956.0,37.42,37.45,37.4,37.41,9956.0
2021-12-08 13:10:00,37.41,37.49,37.4,37.45,18484.0,37.41,37.49,37.4,37.45,18484.0
2021-12-08 13:20:00,37.45,37.45,37.4,37.4,17104.0,37.45,37.45,37.4,37.4,17104.0
2021-12-08 13:30:00,37.4,37.41,37.38,37.38,15148.0,37.4,37.41,37.38,37.38,15148.0
2021-12-08 13:40:00,37.39,37.4,37.35,37.38,35392.0,37.39,37.4,37.35,37.38,35392.0
2021-12-08 13:50:00,37.38,37.38,37.29,37.3,17372.0,37.38,37.38,37.29,37.3,17372.0
2021-12-08 14:00:00,37.28,37.33,37.28,37.3,15516.0,37.28,37.33,37.28,37.3,15516.0
2021-12-08 14:10:00,37.3,37.36,37.29,37.31,34956.0,37.3,37.36,37.29,37.31,34956.0
2021-12-08 14:20:00,37.3,37.32,37.29,37.31,15616.0,37.3,37.32,37.29,37.31,15616.0
2021-12-08 14:30:00,37.31,37.38,37.31,37.35,19044.0,37.31,37.38,37.31,37.35,19044.0
2021-12-08 14:40:00,37.37,37.38,37.33,37.35,18616.0,37.37,37.38,37.33,37.35,18616.0
2021-12-08 14:50:00,37.35,37.37,37.34,37.35,18124.0,37.35,37.37,37.34,37.35,18124.0
2021-12-08 15:00:00,37.34,37.4,37.3,37.39,16800.0,37.34,37.4,37.3,37.39,16800.0
2021-12-08 15:10:00,37.38,37.41,37.33,37.35,18504.0,37.38,37.41,37.33,37.35,18504.0
2021-12-08 15:20:00,37.35,37.41,37.33,37.4,98908.0,37.35,37.41,37.33,37.4,98908.0
2021-12-08 15:30:00,37.38,37.45,37.38,37.41,42716.0,37.38,37.45,37.38,37.41,42716.0
2021-12-08 15:40:00,37.42,37.48,37.41,37.44,54032.0,37.42,37.48,37.41,37.44,54032.0
2021-12-08 15:50:00,37.44,37.45,37.38,37.43,303560.0,37.44,37.45,37.38,37.43,303560.0
2021-12-09 09:30:00,37.85,37.85,37.43,37.69,63044.0,37.85,37.85,37.43,37.69,63044.0
2021-12-09 09:40:00,37.62,37.62,37.42,37.45,18796.0,37.62,37.62,37.42,37.45,18796.0
2021-12-09 09:50:00,37.42,37.48,37.38,37.42,31324.0,37.42,37.48,37.38,37.42,31324.0
2021-12-09 10:00:00,37.42,37.5,37.39,37.45,22292.0,37.42,37.5,37.39,37.45,22292.0
2021-12-09 10:10:00,37.44,37.5,37.4,37.47,12932.0,37.44,37.5,37.4,37.47,12932.0
2021-12-09 10:20:00,37.5,37.52,37.41,37.41,18792.0,37.5,37.52,37.41,37.41,18792.0
2021-12-09 10:30:00,37.42,37.42,37.18,37.18,13448.0,37.42,37.42,37.18,37.18,13448.0
2021-12-09 10:40:00,37.18,37.21,37.15,37.19,15380.0,37.18,37.21,37.15,37.19,15380.0
2021-12-09 10:50:00,37.18,37.24,37.15,37.21,23556.0,37.18,37.24,37.15,37.21,23556.0
2021-12-09 11:00:00,37.22,37.22,37.16,37.21,12072.0,37.22,37.22,37.16,37.21,12072.0
2021-12-09 11:10:00,37.2,37.21,37.15,37.2,12400.0,37.2,37.21,37.15,37.2,12400.0
2021-12-09 11:20:00,37.18,37.31,37.17,37.31,12300.0,37.18,37.31,37.17,37.31,12300.0
2021-12-09 11:30:00,37.33,37.37,37.27,37.3,13732.0,37.33,37.37,37.27,37.3,13732.0
2021-12-09 11:40:00,37.33,37.35,37.3,37.3,66228.0,37.33,37.35,37.3,37.3,66228.0
2021-12-09 11:50:00,37.32,37.43,37.32,37.43,16196.0,37.32,37.43,37.32,37.43,16196.0
2021-12-09 12:00:00,37.42,37.53,37.42,37.51,21492.0,37.42,37.53,37.42,37.51,21492.0
2021-12-09 12:10:00,37.5,37.52,37.4,37.4,42840.0,37.5,37.52,37.4,37.4,42840.0
2021-12-09 12:20:00,37.42,37.45,37.42,37.43,4428.0,37.42,37.45,37.42,37.43,4428.0
2021-12-09 12:30:00,37.44,37.45,37.38,37.45,15068.0,37.44,37.45,37.38,37.45,15068.0
2021-12-09 12:40:00,37.44,37.46,37.42,37.45,17528.0,37.44,37.46,37.42,37.45,17528.0
2021-12-09 12:50:00,37.45,37.45,37.41,37.42,9732.0,37.45,37.45,37.41,37.42,9732.0
2021-12-09 13:00:00,37.4,37.4,37.34,37.35,11208.0,37.4,37.4,37.34,37.35,11208.0
2021-12-09 13:10:00,37.35,37.36,37.32,37.35,12400.0,37.35,37.36,37.32,37.35,12400.0
2021-12-09 13:20:00,37.35,37.42,37.33,37.38,28400.0,37.35,37.42,37.33,37.38,28400.0
2021-12-09 13:30:00,37.37,37.42,37.36,37.42,25708.0,37.37,37.42,37.36,37.42,25708.0
2021-12-09 13:40:00,37.41,37.44,37.33,37.33,12000.0,37.41,37.44,37.33,37.33,12000.0
2021-12-09 13:50:00,37.32,37.4,37.32,37.4,12800.0,37.32,37.4,37.32,37.4,12800.0
2021-12-09 14:00:00,37.38,37.38,37.37,37.37,10756.0,37.38,37.38,37.37,37.37,10756.0
2021-12-09 14:10:00,37.39,37.39,37.35,37.38,17200.0,37.39,37.39,37.35,37.38,17200.0
2021-12-09 14:20:00,37.38,37.43,37.29,37.29,30096.0,37.38,37.43,37.29,37.29,30096.0
2021-12-09 14:30:00,37.31,37.32,37.29,37.31,15816.0,37.31,37.32,37.29,37.31,15816.0
2021-12-09 14:40:00,37.31,37.31,37.26,37.28,10196.0,37.31,37.31,37.26,37.28,10196.0
2021-12-09 14:50:00,37.27,37.27,37.22,37.23,18452.0,37.27,37.27,37.22,37.23,18452.0
2021-12-09 15:00:00,37.23,37.28,37.17,37.17,44572.0,37.23,37.28,37.17,37.17,44572.0
2021-12-09 15:10:00,37.18,37.18,37.1,37.14,18800.0,37.18,37.18,37.1,37.14,18800.0
2021-12-09 15:20:00,37.13,37.15,37.05,37.12,54432.0,37.13,37.15,37.05,37.12,54432.0
2021-12-09 15:30:00,37.14,37.18,37.09,37.15,33308.0,37.14,37.18,37.09,37.15,33308.0
2021-12-09 15:40:00,37.13,37.2,37.12,37.16,67284.0,37.13,37.2,37.12,37.16,67284.0
2021-12-09 15:50:00,37.17,37.21,37.05,37.07,218752.0,37.17,37.21,37.05,37.07,218752.0
2021-12-10 09:30:00,37.34,37.44,37.26,37.42,43372.0,37.34,37.44,37.26,37.42,43372.0
2021-12-10 09:40:00,37.41,37.45,37.11,37.11,23956.0,37.41,37.45,37.11,37.11,23956.0
2021-12-10 09:50:00,37.15,37.28,37.09,37.13,25536.0,37.15,37.28,37.09,37.13,25536.0
2021-12-10 10:00:00,37.15,37.26,37.1,37.26,23272.0,37.15,37.26,37.1,37.26,23272.0
2021-12-10 10:10:00,37.23,37.31,37.15,37.31,29864.0,37.23,37.31,37.15,37.31,29864.0
2021-12-10 10:20:00,37.29,37.3,37.23,37.26,26796.0,37.29,37.3,37.23,37.26,26796.0
2021-12-10 10:30:00,37.27,37.3,37.01,37.01,89324.0,37.27,37.3,37.01,37.01,89324.0
2021-12-10 10:40:00,37.02,37.07,36.9,36.92,38004.0,37.02,37.07,36.9,36.92,38004.0
2021-12-10 10:50:00,36.92,36.94,36.84,36.88,18864.0,36.92,36.94,36.84,36.88,18864.0
2021-12-10 11:00:00,36.87,36.98,36.81,36.83,26844.0,36.87,36.98,36.81,36.83,26844.0
2021-12-10 11:10:00,36.85,36.94,36.81,36.84,17968.0,36.85,36.94,36.81,36.84,17968.0
2021-12-10 11:20:00,36.85,36.87,36.81,36.82,10904.0,36.85,36.87,36.81,36.82,10904.0
2021-12-10 11:30:00,36.8,36.86,36.77,36.82,18260.0,36.8,36.86,36.77,36.82,18260.0
2021-12-10 11:40:00,36.82,36.99,36.82,36.99,24000.0,36.82,36.99,36.82,36.99,24000.0
2021-12-10 11:50:00,36.98,37.01,36.88,36.91,17640.0,36.98,37.01,36.88,36.91,17640.0
2021-12-10 12:00:00,36.92,36.96,36.86,36.91,29820.0,36.92,36.96,36.86,36.91,29820.0
2021-12-10 12:10:00,36.93,36.99,36.9,36.91,30296.0,36.93,36.99,36.9,36.91,30296.0
2021-12-10 12:20:00,36.92,36.95,36.87,36.89,15744.0,36.92,36.95,36.87,36.89,15744.0
2021-12-10 12:30:00,36.89,36.9,36.8,36.82,21240.0,36.89,36.9,36.8,36.82,21240.0
2021-12-10 12:40:00,36.83,36.91,36.82,36.89,13952.0,36.83,36.91,36.82,36.89,13952.0
2021-12-10 12:50:00,36.89,36.92,36.89,36.91,7200.0,36.89,36.92,36.89,36.91,7200.0
2021-12-10 13:00:00,36.92,36.98,36.91,36.96,17068.0,36.92,36.98,36.91,36.96,17068.0
2021-12-10 13:10:00,36.97,37.01,36.95,36.97,37552.0,36.97,37.01,36.95,36.97,37552.0
2021-12-10 13:20:00,36.97,36.99,36.92,36.97,16384.0,36.97,36.99,36.92,36.97,16384.0
2021-12-10 13:30:00,36.96,36.99,36.95,36.96,15000.0,36.96,36.99,36.95,36.96,15000.0
2021-12-10 13:40:00,36.97,36.99,36.94,36.98,55828.0,36.97,36.99,36.94,36.98,55828.0
2021-12-10 13:50:00,36.99,37.11,36.99,37.1,53900.0,36.99,37.11,36.99,37.1,53900.0
2021-12-10 14:00:00,37.1,37.16,37.1,37.12,22728.0,37.1,37.16,37.1,37.12,22728.0
2021-12-10 14:10:00,37.12,37.14,37.11,37.11,19336.0,37.12,37.14,37.11,37.11,19336.0
2021-12-10 14:20:00,37.12,37.2,37.11,37.14,23376.0,37.12,37.2,37.11,37.14,23376.0
2021-12-10 14:30:00,37.16,37.19,37.1,37.14,17068.0,37.16,37.19,37.1,37.14,17068.0
2021-12-10 14:40:00,37.14,37.14,37.1,37.12,19264.0,37.14,37.14,37.1,37.12,19264.0
2021-12-10 14:50:00,37.14,37.15,37.08,37.08,21316.0,37.14,37.15,37.08,37.08,21316.0
2021-12-10 15:00:00,37.09,37.14,37.05,37.14,38932.0,37.09,37.14,37.05,37.14,38932.0
2021-12-10 15:10:00,37.15,37.23,37.13,37.2,55976.0,37.15,37.23,37.13,37.2,55976.0
2021-12-10 15:20:00,37.2,37.24,37.2,37.22,45508.0,37.2,37.24,37.2,37.22,45508.0
2021-12-10 15:30:00,37.23,37.31,37.23,37.28,29720.0,37.23,37.31,37.23,37.28,29720.0
2021-12-10 15:40:00,37.29,37.35,37.27,37.31,53104.0,37.29,37.35,37.27,37.31,53104.0
2021-12-10 15:50:00,37.32,37.37,37.28,37.32,168884.0,37.32,37.37,37.28,37.32,168884.0
2021-12-13 09:30:00,37.39,37.39,37.05,37.09,77980.0,37.39,37.39,37.05,37.09,77980.0
2021-12-13 09:40:00,37.18,37.24,37.03,37.03,25148.0,37.18,37.24,37.03,37.03,25148.0
2021-12-13 09:50:00,37.01,37.08,36.89,36.99,17584.0,37.01,37.08,36.89,36.99,17584.0
2021-12-13 10:00:00,36.98,37.09,36.95,37.04,14948.0,36.98,37.09,36.95,37.04,14948.0
2021-12-13 10:10:00,37.01,37.16,37.01,37.03,19776.0,37.01,37.16,37.01,37.03,19776.0
2021-12-13 10:20:00,37.04,37.05,36.91,36.94,12176.0,37.04,37.05,36.91,36.94,12176.0
2021-12-13 10:30:00,36.92,36.93,36.81,36.85,8412.0,36.92,36.93,36.81,36.85,8412.0
2021-12-13 10:40:00,36.83,36.93,36.78,36.93,8592.0,36.83,36.93,36.78,36.93,8592.0
2021-12-13 10:50:00,36.9,36.92,36.79,36.79,6820.0,36.9,36.92,36.79,36.79,6820.0
2021-12-13 11:00:00,36.8,36.84,36.68,36.74,39040.0,36.8,36.84,36.68,36.74,39040.0
2021-12-13 11:10:00,36.75,36.81,36.74,36.74,10492.0,36.75,36.81,36.74,36.74,10492.0
2021-12-13 11:20:00,36.74,36.8,36.67,36.8,12312.0,36.74,36.8,36.67,36.8,12312.0
2021-12-13 11:30:00,36.77,36.86,36.75,36.81,17976.0,36.77,36.86,36.75,36.81,17976.0
2021-12-13 11:40:00,36.85,36.88,36.81,36.81,11320.0,36.85,36.88,36.81,36.81,11320.0
2021-12-13 11:50:00,36.77,36.81,36.73,36.78,14172.0,36.77,36.81,36.73,36.78,14172.0
2021-12-13 12:00:00,36.74,36.87,36.7,36.87,9016.0,36.74,36.87,36.7,36.87,9016.0
2021-12-13 12:10:00,36.86,36.89,36.85,36.89,7640.0,36.86,36.89,36.85,36.89,7640.0
2021-12-13 12:20:00,36.88,36.88,36.77,36.79,18596.0,36.88,36.88,36.77,36.79,18596.0
2021-12-13 12:30:00,36.8,36.8,36.74,36.79,11164.0,36.8,36.8,36.74,36.79,11164.0
2021-12-13 12:40:00,36.79,36.79,36.71,36.71,10932.0,36.79,36.79,36.71,36.71,10932.0
2021-12-13 12:50:00,36.72,36.72,36.65,36.66,8600.0,36.72,36.72,36.65,36.66,8600.0
2021-12-13 13:00:00,36.67,36.67,36.61,36.61,10124.0,36.67,36.67,36.61,36.61,10124.0
2021-12-13 13:10:00,36.61,36.63,36.57,36.58,15376.0,36.61,36.63,36.57,36.58,15376.0
2021-12-13 13:20:00,36.56,36.59,36.52,36.58,10004.0,36.56,36.59,36.52,36.58,10004.0
2021-12-13 13:30:00,36.58,36.58,36.46,36.51,13576.0,36.58,36.58,36.46,36.51,13576.0
2021-12-13 13:40:00,36.49,36.54,36.49,36.5,10768.0,36.49,36.54,36.49,36.5,10768.0
2021-12-13 13:50:00,36.52,36.54,36.49,36.52,12236.0,36.52,36.54,36.49,36.52,12236.0
2021-12-13 14:00:00,36.52,36.52,36.45,36.47,12500.0,36.52,36.52,36.45,36.47,12500.0
2021-12-13 14:10:00,36.48,36.52,36.48,36.51,13816.0,36.48,36.52,36.48,36.51,13816.0
2021-12-13 14:20:00,36.56,36.56,36.52,36.52,12008.0,36.56,36.56,36.52,36.52,12008.0
2021-12-13 14:30:00,36.52,36.58,36.51,36.55,7484.0,36.52,36.58,36.51,36.55,7484.0
2021-12-13 14:40:00,36.54,36.56,36.52,36.53,12220.0,36.54,36.56,36.52,36.53,12220.0
2021-12-13 14:50:00,36.52,36.54,36.5,36.51,10296.0,36.52,36.54,36.5,36.51,10296.0
2021-12-13 15:00:00,36.5,36.52,36.46,36.46,19824.0,36.5,36.52,36.46,36.46,19824.0
2021-12-13 15:10:00,36.46,36.48,36.4,36.41,17988.0,36.46,36.48,36.4,36.41,17988.0
2021-12-13 15:20:00,36.43,36.47,36.39,36.46,21400.0,36.43,36.47,36.39,36.46,21400.0
2021-12-13 15:30:00,36.47,36.5,36.43,36.49,18556.0,36.47,36.5,36.43,36.49,18556.0
2021-12-13 15:40:00,36.48,36.55,36.47,36.49,57948.0,36.48,36.55,36.47,36.49,57948.0
2021-12-13 15:50:00,36.49,36.55,36.4,36.46,206660.0,36.49,36.55,36.4,36.46,206660.0
2021-12-14 09:30:00,36.2,36.9,36.01,36.77,173596.0,36.2,36.9,36.01,36.77,173596.0
2021-12-14 09:40:00,36.79,36.88,36.66,36.71,20672.0,36.79,36.88,36.66,36.71,20672.0
2021-12-14 09:50:00,36.73,36.78,36.66,36.67,40500.0,36.73,36.78,36.66,36.67,40500.0
2021-12-14 10:00:00,36.64,36.79,36.56,36.73,33408.0,36.64,36.79,36.56,36.73,33408.0
2021-12-14 10:10:00,36.7,36.73,36.6,36.66,21276.0,36.7,36.73,36.6,36.66,21276.0
2021-12-14 10:20:00,36.66,36.96,36.66,36.93,34700.0,36.66,36.96,36.66,36.93,34700.0
2021-12-14 10:30:00,36.91,36.96,36.7,36.74,57164.0,36.91,36.96,36.7,36.74,57164.0
2021-12-14 10:40:00,36.7,36.75,36.55,36.6,63284.0,36.7,36.75,36.55,36.6,63284.0
2021-12-14 10:50:00,36.6,36.63,36.5,36.6,44132.0,36.6,36.63,36.5,36.6,44132.0
2021-12-14 11:00:00,36.6,36.6,36.46,36.51,29312.0,36.6,36.6,36.46,36.51,29312.0
2021-12-14 11:10:00,36.48,36.53,36.45,36.47,36336.0,36.48,36.53,36.45,36.47,36336.0
2021-12-14 11:20:00,36.48,36.66,36.48,36.66,30480.0,36.48,36.66,36.48,36.66,30480.0
2021-12-14 11:30:00,36.65,36.65,36.52,36.54,55460.0,36.65,36.65,36.52,36.54,55460.0
2021-12-14 11:40:00,36.54,36.68,36.5,36.62,32616.0,36.54,36.68,36.5,36.62,32616.0
2021-12-14 11:50:00,36.58,36.62,36.53,36.57,79332.0,36.58,36.62,36.53,36.57,79332.0
2021-12-14 12:00:00,36.57,36.58,36.48,36.54,130580.0,36.57,36.58,36.48,36.54,130580.0
2021-12-14 12:10:00,36.54,36.57,36.42,36.42,49440.0,36.54,36.57,36.42,36.42,49440.0
2021-12-14 12:20:00,36.42,36.42,36.36,36.39,42840.0,36.42,36.42,36.36,36.39,42840.0
2021-12-14 12:30:00,36.37,36.42,36.24,36.24,42116.0,36.37,36.42,36.24,36.24,42116.0
2021-12-14 12:40:00,36.25,36.39,36.24,36.35,47188.0,36.25,36.39,36.24,36.35,47188.0
2021-12-14 12:50:00,36.34,36.34,36.29,36.31,15544.0,36.34,36.34,36.29,36.31,15544.0
2021-12-14 13:00:00,36.31,36.35,36.28,36.33,39628.0,36.31,36.35,36.28,36.33,39628.0
2021-12-14 13:10:00,36.33,36.37,36.3,36.33,23884.0,36.33,36.37,36.3,36.33,23884.0
2021-12-14 13:20:00,36.32,36.4,36.3,36.37,20408.0,36.32,36.4,36.3,36.37,20408.0
2021-12-14 13:30:00,36.35,36.35,36.27,36.33,23080.0,36.35,36.35,36.27,36.33,23080.0
2021-12-14 13:40:00,36.3,36.32,36.27,36.29,30948.0,36.3,36.32,36.27,36.29,30948.0
2021-12-14 13:50:00,36.28,36.31,36.26,36.28,31268.0,36.28,36.31,36.26,36.28,31268.0
2021-12-14 14:00:00,36.27,36.38,36.27,36.38,18788.0,36.27,36.38,36.27,36.38,18788.0
2021-12-14 14:10:00,36.41,36.44,36.39,36.41,14724.0,36.41,36.44,36.39,36.41,14724.0
2021-12-14 14:20:00,36.41,36.46,36.39,36.42,61516.0,36.41,36.46,36.39,36.42,61516.0
2021-12-14 14:30:00,36.43,36.49,36.41,36.49,40184.0,36.43,36.49,36.41,36.49,40184.0
2021-12-14 14:40:00,36.51,36.58,36.49,36.58,43188.0,36.51,36.58,36.49,36.58,43188.0
2021-12-14 14:50:00,36.57,36.63,36.56,36.62,53344.0,36.57,36.63,36.56,36.62,53344.0
2021-12-14 15:00:00,36.59,36.74,36.58,36.74,54340.0,36.59,36.74,36.58,36.74,54340.0
2021-12-14 15:10:00,36.76,36.81,36.68,36.75,88688.0,36.76,36.81,36.68,36.75,88688.0
2021-12-14 15:20:00,36.76,36.81,36.73,36.8,46224.0,36.76,36.81,36.73,36.8,46224.0
2021-12-14 15:30:00,36.79,36.92,36.76,36.9,103040.0,36.79,36.92,36.76,36.9,103040.0
2021-12-14 15:40:00,36.88,36.9,36.76,36.76,99468.0,36.88,36.9,36.76,36.76,99468.0
2021-12-14 15:50:00,36.75,36.82,36.73,36.77,419524.0,36.75,36.82,36.73,36.77,419524.0
2021-12-15 09:30:00,36.87,36.94,36.68,36.68,38024.0,36.87,36.94,36.68,36.68,38024.0
2021-12-15 09:40:00,36.53,36.66,36.51,36.59,11348.0,36.53,36.66,36.51,36.59,11348.0
2021-12-15 09:50:00,36.52,36.65,36.44,36.48,15428.0,36.52,36.65,36.44,36.48,15428.0
2021-12-15 10:00:00,36.47,36.57,36.47,36.52,8584.0,36.47,36.57,36.47,36.52,8584.0
2021-12-15 10:10:00,36.52,36.67,36.5,36.6,25644.0,36.52,36.67,36.5,36.6,25644.0
2021-12-15 10:20:00,36.61,36.71,36.59,36.66,16132.0,36.61,36.71,36.59,36.66,16132.0
2021-12-15 10:30:00,36.67,36.77,36.66,36.77,12000.0,36.67,36.77,36.66,36.77,12000.0
2021-12-15 10:40:00,36.75,36.76,36.59,36.59,10032.0,36.75,36.76,36.59,36.59,10032.0
2021-12-15 10:50:00,36.59,36.6,36.45,36.49,47188.0,36.59,36.6,36.45,36.49,47188.0
2021-12-15 11:00:00,36.5,36.54,36.47,36.47,13496.0,36.5,36.54,36.47,36.47,13496.0
2021-12-15 11:10:00,36.46,36.49,36.37,36.37,7628.0,36.46,36.49,36.37,36.37,7628.0
2021-12-15 11:20:00,36.38,36.41,36.35,36.35,7208.0,36.38,36.41,36.35,36.35,7208.0
2021-12-15 11:30:00,36.34,36.39,36.32,36.39,12380.0,36.34,36.39,36.32,36.39,12380.0
2021-12-15 11:40:00,36.36,36.42,36.3,36.39,16540.0,36.36,36.42,36.3,36.39,16540.0
2021-12-15 11:50:00,36.37,36.37,36.33,36.35,5400.0,36.37,36.37,36.33,36.35,5400.0
2021-12-15 12:00:00,36.32,36.35,36.3,36.32,14840.0,36.32,36.35,36.3,36.32,14840.0
2021-12-15 12:10:00,36.34,36.42,36.34,36.4,16700.0,36.34,36.42,36.34,36.4,16700.0
2021-12-15 12:20:00,36.38,36.5,36.35,36.5,54588.0,36.38,36.5,36.35,36.5,54588.0
2021-12-15 12:30:00,36.49,36.49,36.44,36.45,22000.0,36.49,36.49,36.44,36.45,22000.0
2021-12-15 12:40:00,36.45,36.47,36.41,36.47,21328.0,36.45,36.47,36.41,36.47,21328.0
2021-12-15 12:50:00,36.46,36.54,36.46,36.49,9000.0,36.46,36.54,36.46,36.49,9000.0
2021-12-15 13:00:00,36.51,36.61,36.51,36.61,9920.0,36.51,36.61,36.51,36.61,9920.0
2021-12-15 13:10:00,36.6,36.6,36.53,36.54,20060.0,36.6,36.6,36.53,36.54,20060.0
2021-12-15 13:20:00,36.54,36.55,36.52,36.53,10860.0,36.54,36.55,36.52,36.53,10860.0
2021-12-15 13:30:00,36.54,36.63,36.54,36.6,17096.0,36.54,36.63,36.54,36.6,17096.0
2021-12-15 13:40:00,36.6,36.6,36.54,36.54,24516.0,36.6,36.6,36.54,36.54,24516.0
2021-12-15 13:50:00,36.54,36.67,36.52,36.67,9464.0,36.54,36.67,36.52,36.67,9464.0
2021-12-15 14:00:00,36.63,36.91,36.47,36.84,39036.0,36.63,36.91,36.47,36.84,39036.0
2021-12-15 14:10:00,36.88,37.02,36.75,36.94,39048.0,36.88,37.02,36.75,36.94,39048.0
2021-12-15 14:20:00,36.93,36.98,36.65,36.74,46852.0,36.93,36.98,36.65,36.74,46852.0
2021-12-15 14:30:00,36.75,36.88,36.73,36.88,22496.0,36.75,36.88,36.73,36.88,22496.0
2021-12-15 14:40:00,36.89,36.93,36.82,36.85,17136.0,36.89,36.93,36.82,36.85,17136.0
2021-12-15 14:50:00,36.81,36.92,36.75,36.79,18756.0,36.81,36.92,36.75,36.79,18756.0
2021-12-15 15:00:00,36.85,37.05,36.83,37.05,17284.0,36.85,37.05,36.83,37.05,17284.0
2021-12-15 15:10:00,37.02,37.24,37.01,37.2,40280.0,37.02,37.24,37.01,37.2,40280.0
2021-12-15 15:20:00,37.23,37.33,37.22,37.29,32156.0,37.23,37.33,37.22,37.29,32156.0
2021-12-15 15:30:00,37.32,37.42,37.26,37.37,37532.0,37.32,37.42,37.26,37.37,37532.0
2021-12-15 15:40:00,37.38,37.4,37.17,37.17,61708.0,37.38,37.4,37.17,37.17,61708.0
2021-12-15 15:50:00,37.18,37.37,37.18,37.33,212184.0,37.18,37.37,37.18,37.33,212184.0
2021-12-16 09:30:00,37.5,37.55,37.2,37.23,70728.0,37.5,37.55,37.2,37.23,70728.0
2021-12-16 09:40:00,37.22,37.27,37.1,37.25,14380.0,37.22,37.27,37.1,37.25,14380.0
2021-12-16 09:50:00,37.25,37.25,37.09,37.13,11200.0,37.25,37.25,37.09,37.13,11200.0
2021-12-16 10:00:00,37.16,37.18,37.08,37.1,14536.0,37.16,37.18,37.08,37.1,14536.0
2021-12-16 10:10:00,37.13,37.16,37.12,37.16,3132.0,37.13,37.16,37.12,37.16,3132.0
2021-12-16 10:20:00,37.2,37.26,37.15,37.24,16028.0,37.2,37.26,37.15,37.24,16028.0
2021-12-16 10:30:00,37.22,37.37,37.22,37.37,17664.0,37.22,37.37,37.22,37.37,17664.0
2021-12-16 10:40:00,37.33,37.34,37.26,37.29,12800.0,37.33,37.34,37.26,37.29,12800.0
2021-12-16 10:50:00,37.3,37.31,37.17,37.19,9628.0,37.3,37.31,37.17,37.19,9628.0
2021-12-16 11:00:00,37.15,37.15,36.93,36.97,20452.0,37.15,37.15,36.93,36.97,20452.0
2021-12-16 11:10:00,36.98,36.98,36.91,36.94,16052.0,36.98,36.98,36.91,36.94,16052.0
2021-12-16 11:20:00,36.95,37.09,36.95,37.09,21584.0,36.95,37.09,36.95,37.09,21584.0
2021-12-16 11:30:00,37.08,37.08,36.98,36.98,18052.0,37.08,37.08,36.98,36.98,18052.0
2021-12-16 11:40:00,37.01,37.09,37.01,37.07,10368.0,37.01,37.09,37.01,37.07,10368.0
2021-12-16 11:50:00,37.04,37.04,36.95,36.96,8992.0,37.04,37.04,36.95,36.96,8992.0
2021-12-16 12:00:00,36.95,37.0,36.91,36.91,15088.0,36.95,37.0,36.91,36.91,15088.0
2021-12-16 12:10:00,36.89,36.9,36.8,36.82,33972.0,36.89,36.9,36.8,36.82,33972.0
2021-12-16 12:20:00,36.88,36.92,36.82,36.85,11200.0,36.88,36.92,36.82,36.85,11200.0
2021-12-16 12:30:00,36.9,36.9,36.81,36.83,12396.0,36.9,36.9,36.81,36.83,12396.0
2021-12-16 12:40:00,36.84,36.91,36.81,36.82,14736.0,36.84,36.91,36.81,36.82,14736.0
2021-12-16 12:50:00,36.82,36.84,36.8,36.82,25976.0,36.82,36.84,36.8,36.82,25976.0
2021-12-16 13:00:00,36.81,36.85,36.78,36.81,21436.0,36.81,36.85,36.78,36.81,21436.0
2021-12-16 13:10:00,36.92,36.93,36.89,36.89,3548.0,36.92,36.93,36.89,36.89,3548.0
2021-12-16 13:20:00,36.93,36.93,36.84,36.84,11224.0,36.93,36.93,36.84,36.84,11224.0
2021-12-16 13:30:00,36.82,36.85,36.79,36.81,9208.0,36.82,36.85,36.79,36.81,9208.0
2021-12-16 13:40:00,36.83,36.87,36.81,36.84,12400.0,36.83,36.87,36.81,36.84,12400.0
2021-12-16 13:50:00,36.8,36.83,36.8,36.83,2296.0,36.8,36.83,36.8,36.83,2296.0
2021-12-16 14:00:00,36.79,36.79,36.69,36.69,15824.0,36.79,36.79,36.69,36.69,15824.0
2021-12-16 14:10:00,36.7,36.7,36.63,36.65,11752.0,36.7,36.7,36.63,36.65,11752.0
2021-12-16 14:20:00,36.63,36.63,36.56,36.58,30116.0,36.63,36.63,36.56,36.58,30116.0
2021-12-16 14:30:00,36.59,36.65,36.53,36.65,14988.0,36.59,36.65,36.53,36.65,14988.0
2021-12-16 14:40:00,36.65,36.66,36.5,36.5,50696.0,36.65,36.66,36.5,36.5,50696.0
2021-12-16 14:50:00,36.52,36.52,36.46,36.52,14116.0,36.52,36.52,36.46,36.52,14116.0
2021-12-16 15:00:00,36.52,36.63,36.47,36.48,13560.0,36.52,36.63,36.47,36.48,13560.0
2021-12-16 15:10:00,36.47,36.52,36.43,36.47,31100.0,36.47,36.52,36.43,36.47,31100.0
2021-12-16 15:20:00,36.54,36.6,36.47,36.57,29468.0,36.54,36.6,36.47,36.57,29468.0
2021-12-16 15:30:00,36.59,36.69,36.49,36.64,34024.0,36.59,36.69,36.49,36.64,34024.0
2021-12-16 15:40:00,36.63,36.7,36.46,36.46,22920.0,36.63,36.7,36.46,36.46,22920.0
2021-12-16 15:50:00,36.4,36.66,36.39,36.59,144668.0,36.4,36.66,36.39,36.59,144668.0
2021-12-17 09:30:00,36.39,36.55,35.82,35.91,749680.0,36.39,36.55,35.82,35.91,749680.0
2021-12-17 09:40:00,35.94,36.0,35.62,35.99,117592.0,35.94,36.0,35.62,35.99,117592.0
2021-12-17 09:50:00,36.04,36.19,35.99,36.12,25908.0,36.04,36.19,35.99,36.12,25908.0
2021-12-17 10:00:00,36.11,36.17,36.02,36.05,12400.0,36.11,36.17,36.02,36.05,12400.0
2021-12-17 10:10:00,36.03,36.03,35.88,35.92,59856.0,36.03,36.03,35.88,35.92,59856.0
2021-12-17 10:20:00,35.92,35.94,35.78,35.82,25404.0,35.92,35.94,35.78,35.82,25404.0
2021-12-17 10:30:00,35.8,36.12,35.79,36.04,99100.0,35.8,36.12,35.79,36.04,99100.0
2021-12-17 10:40:00,36.03,36.22,35.98,36.22,21400.0,36.03,36.22,35.98,36.22,21400.0
2021-12-17 10:50:00,36.19,36.29,36.18,36.25,16088.0,36.19,36.29,36.18,36.25,16088.0
2021-12-17 11:00:00,36.23,36.35,36.18,36.22,40480.0,36.23,36.35,36.18,36.22,40480.0
2021-12-17 11:10:00,36.24,36.4,36.24,36.3,28192.0,36.24,36.4,36.24,36.3,28192.0
2021-12-17 11:20:00,36.33,36.38,36.19,36.19,31916.0,36.33,36.38,36.19,36.19,31916.0
2021-12-17 11:30:00,36.21,36.23,35.95,36.0,30800.0,36.21,36.23,35.95,36.0,30800.0
2021-12-17 11:40:00,36.0,36.0,35.83,35.85,18816.0,36.0,36.0,35.83,35.85,18816.0
2021-12-17 11:50:00,35.85,35.88,35.78,35.83,54372.0,35.85,35.88,35.78,35.83,54372.0
2021-12-17 12:00:00,35.8,35.84,35.64,35.76,30552.0,35.8,35.84,35.64,35.76,30552.0
2021-12-17 12:10:00,35.77,35.89,35.77,35.84,18784.0,35.77,35.89,35.77,35.84,18784.0
2021-12-17 12:20:00,35.86,35.91,35.79,35.85,24552.0,35.86,35.91,35.79,35.85,24552.0
2021-12-17 12:30:00,35.84,35.93,35.82,35.87,69240.0,35.84,35.93,35.82,35.87,69240.0
2021-12-17 12:40:00,35.87,35.9,35.84,35.87,11240.0,35.87,35.9,35.84,35.87,11240.0
2021-12-17 12:50:00,35.88,35.93,35.75,35.87,43540.0,35.88,35.93,35.75,35.87,43540.0
2021-12-17 13:00:00,35.84,35.95,35.83,35.9,15024.0,35.84,35.95,35.83,35.9,15024.0
2021-12-17 13:10:00,35.91,36.04,35.88,36.03,38836.0,35.91,36.04,35.88,36.03,38836.0
2021-12-17 13:20:00,36.05,36.12,36.03,36.12,6960.0,36.05,36.12,36.03,36.12,6960.0
2021-12-17 13:30:00,36.1,36.15,36.1,36.12,23568.0,36.1,36.15,36.1,36.12,23568.0
2021-12-17 13:40:00,36.12,36.17,36.08,36.17,10288.0,36.12,36.17,36.08,36.17,10288.0
2021-12-17 13:50:00,36.18,36.22,36.17,36.21,11600.0,36.18,36.22,36.17,36.21,11600.0
2021-12-17 14:00:00,36.21,36.22,36.14,36.21,34160.0,36.21,36.22,36.14,36.21,34160.0
2021-12-17 14:10:00,36.23,36.27,36.22,36.23,17724.0,36.23,36.27,36.22,36.23,17724.0
2021-12-17 14:20:00,36.23,36.25,36.09,36.12,36676.0,36.23,36.25,36.09,36.12,36676.0
2021-12-17 14:30:00,36.1,36.16,36.09,36.13,107988.0,36.1,36.16,36.09,36.13,107988.0
2021-12-17 14:40:00,36.15,36.27,36.15,36.24,23132.0,36.15,36.27,36.15,36.24,23132.0
2021-12-17 14:50:00,36.24,36.27,36.19,36.25,62480.0,36.24,36.27,36.19,36.25,62480.0
2021-12-17 15:00:00,36.23,36.32,36.21,36.29,49200.0,36.23,36.32,36.21,36.29,49200.0
2021-12-17 15:10:00,36.27,36.28,36.13,36.17,75188.0,36.27,36.28,36.13,36.17,75188.0
2021-12-17 15:20:00,36.19,36.28,36.14,36.14,35104.0,36.19,36.28,36.14,36.14,35104.0
2021-12-17 15:30:00,36.14,36.18,36.0,36.06,33932.0,36.14,36.18,36.0,36.06,33932.0
2021-12-17 15:40:00,36.09,36.13,35.89,35.9,36308.0,36.09,36.13,35.89,35.9,36308.0
2021-12-17 15:50:00,35.8,35.85,35.59,35.76,537116.0,35.8,35.85,35.59,35.76,537116.0
2021-12-20 09:30:00,35.21,35.35,35.02,35.29,63416.0,35.21,35.35,35.02,35.29,63416.0
2021-12-20 09:40:00,35.27,35.37,35.13,35.19,33496.0,35.27,35.37,35.13,35.19,33496.0
2021-12-20 09:50:00,35.24,35.29,35.16,35.24,21728.0,35.24,35.29,35.16,35.24,21728.0
2021-12-20 10:00:00,35.27,35.37,35.07,35.07,30296.0,35.27,35.37,35.07,35.07,30296.0
2021-12-20 10:10:00,35.07,35.09,34.89,34.98,41280.0,35.07,35.09,34.89,34.98,41280.0
2021-12-20 10:20:00,35.0,35.03,34.91,34.92,25888.0,35.0,35.03,34.91,34.92,25888.0
2021-12-20 10:30:00,34.92,35.13,34.87,35.12,27364.0,34.92,35.13,34.87,35.12,27364.0
2021-12-20 10:40:00,35.07,35.09,34.97,34.97,23036.0,35.07,35.09,34.97,34.97,23036.0
2021-12-20 10:50:00,34.99,35.0,34.83,34.86,17900.0,34.99,35.0,34.83,34.86,17900.0
2021-12-20 11:00:00,34.87,34.88,34.8,34.85,15192.0,34.87,34.88,34.8,34.85,15192.0
2021-12-20 11:10:00,34.84,34.94,34.82,34.94,17820.0,34.84,34.94,34.82,34.94,17820.0
2021-12-20 11:20:00,34.96,34.96,34.8,34.85,19812.0,34.96,34.96,34.8,34.85,19812.0
2021-12-20 11:30:00,34.81,34.81,34.73,34.77,18108.0,34.81,34.81,34.73,34.77,18108.0
2021-12-20 11:40:00,34.77,34.82,34.72,34.82,38892.0,34.77,34.82,34.72,34.82,38892.0
2021-12-20 11:50:00,34.83,35.08,34.81,35.08,10644.0,34.83,35.08,34.81,35.08,10644.0
2021-12-20 12:00:00,35.07,35.13,35.04,35.08,19292.0,35.07,35.13,35.04,35.08,19292.0
2021-12-20 12:10:00,35.1,35.21,35.09,35.17,24944.0,35.1,35.21,35.09,35.17,24944.0
2021-12-20 12:20:00,35.16,35.16,35.08,35.11,15608.0,35.16,35.16,35.08,35.11,15608.0
2021-12-20 12:30:00,35.09,35.11,35.01,35.02,15324.0,35.09,35.11,35.01,35.02,15324.0
2021-12-20 12:40:00,35.06,35.11,35.04,35.09,24268.0,35.06,35.11,35.04,35.09,24268.0
2021-12-20 12:50:00,35.11,35.13,35.0,35.02,9600.0,35.11,35.13,35.0,35.02,9600.0
2021-12-20 13:00:00,35.0,35.08,34.99,35.08,8400.0,35.0,35.08,34.99,35.08,8400.0
2021-12-20 13:10:00,35.11,35.17,35.1,35.13,14608.0,35.11,35.17,35.1,35.13,14608.0
2021-12-20 13:20:00,35.16,35.16,35.12,35.15,10724.0,35.16,35.16,35.12,35.15,10724.0
2021-12-20 13:30:00,35.13,35.23,35.07,35.22,8480.0,35.13,35.23,35.07,35.22,8480.0
2021-12-20 13:40:00,35.24,35.29,35.2,35.24,11784.0,35.24,35.29,35.2,35.24,11784.0
2021-12-20 13:50:00,35.22,35.26,35.18,35.22,16184.0,35.22,35.26,35.18,35.22,16184.0
2021-12-20 14:00:00,35.23,35.35,35.23,35.35,6800.0,35.23,35.35,35.23,35.35,6800.0
2021-12-20 14:10:00,35.33,35.37,35.27,35.37,20144.0,35.33,35.37,35.27,35.37,20144.0
2021-12-20 14:20:00,35.34,35.36,35.31,35.31,34064.0,35.34,35.36,35.31,35.31,34064.0
2021-12-20 14:30:00,35.29,35.33,35.27,35.31,32188.0,35.29,35.33,35.27,35.31,32188.0
2021-12-20 14:40:00,35.32,35.35,35.27,35.35,9712.0,35.32,35.35,35.27,35.35,9712.0
2021-12-20 14:50:00,35.34,35.41,35.34,35.37,25376.0,35.34,35.41,35.34,35.37,25376.0
2021-12-20 15:00:00,35.37,35.42,35.37,35.39,23040.0,35.37,35.42,35.37,35.39,23040.0
2021-12-20 15:10:00,35.4,35.49,35.38,35.48,31096.0,35.4,35.49,35.38,35.48,31096.0
2021-12-20 15:20:00,35.47,35.52,35.41,35.49,24524.0,35.47,35.52,35.41,35.49,24524.0
2021-12-20 15:30:00,35.5,35.5,35.41,35.47,38904.0,35.5,35.5,35.41,35.47,38904.0
2021-12-20 15:40:00,35.49,35.54,35.44,35.51,65460.0,35.49,35.54,35.44,35.51,65460.0
2021-12-20 15:50:00,35.54,35.66,35.46,35.51,249920.0,35.54,35.66,35.46,35.51,249920.0
2021-12-21 09:30:00,35.72,35.87,35.72,35.75,69476.0,35.72,35.87,35.72,35.75,69476.0
2021-12-21 09:40:00,35.65,35.67,35.53,35.61,11276.0,35.65,35.67,35.53,35.61,11276.0
2021-12-21 09:50:00,35.57,35.78,35.57,35.7,8468.0,35.57,35.78,35.57,35.7,8468.0
2021-12-21 10:00:00,35.77,35.77,35.65,35.65,10532.0,35.77,35.77,35.65,35.65,10532.0
2021-12-21 10:10:00,35.67,35.89,35.65,35.88,18992.0,35.67,35.89,35.65,35.88,18992.0
2021-12-21 10:20:00,35.87,35.88,35.62,35.63,11708.0,35.87,35.88,35.62,35.63,11708.0
2021-12-21 10:30:00,35.69,35.69,35.53,35.58,20500.0,35.69,35.69,35.53,35.58,20500.0
2021-12-21 10:40:00,35.59,35.67,35.57,35.65,16988.0,35.59,35.67,35.57,35.65,16988.0
2021-12-21 10:50:00,35.64,35.72,35.64,35.65,15852.0,35.64,35.72,35.64,35.65,15852.0
2021-12-21 11:00:00,35.68,35.71,35.65,35.71,7900.0,35.68,35.71,35.65,35.71,7900.0
2021-12-21 11:10:00,35.72,35.85,35.7,35.83,18472.0,35.72,35.85,35.7,35.83,18472.0
2021-12-21 11:20:00,35.85,35.85,35.79,35.84,13172.0,35.85,35.85,35.79,35.84,13172.0
2021-12-21 11:30:00,35.87,35.92,35.83,35.92,15096.0,35.87,35.92,35.83,35.92,15096.0
2021-12-21 11:40:00,35.91,35.96,35.9,35.94,8400.0,35.91,35.96,35.9,35.94,8400.0
2021-12-21 11:50:00,35.93,35.95,35.84,35.88,37644.0,35.93,35.95,35.84,35.88,37644.0
2021-12-21 12:00:00,35.91,35.94,35.87,35.92,19212.0,35.91,35.94,35.87,35.92,19212.0
2021-12-21 12:10:00,35.91,35.96,35.88,35.88,29856.0,35.91,35.96,35.88,35.88,29856.0
2021-12-21 12:20:00,35.89,35.92,35.85,35.92,20064.0,35.89,35.92,35.85,35.92,20064.0
2021-12-21 12:30:00,35.91,35.95,35.9,35.94,19508.0,35.91,35.95,35.9,35.94,19508.0
2021-12-21 12:40:00,35.94,35.96,35.89,35.93,55892.0,35.94,35.96,35.89,35.93,55892.0
2021-12-21 12:50:00,35.92,35.97,35.88,35.92,28936.0,35.92,35.97,35.88,35.92,28936.0
2021-12-21 13:00:00,35.92,35.92,35.86,35.92,10340.0,35.92,35.92,35.86,35.92,10340.0
2021-12-21 13:10:00,35.9,35.93,35.87,35.87,8876.0,35.9,35.93,35.87,35.87,8876.0
2021-12-21 13:20:00,35.88,35.94,35.88,35.9,10560.0,35.88,35.94,35.88,35.9,10560.0
2021-12-21 13:30:00,35.91,35.93,35.87,35.92,35656.0,35.91,35.93,35.87,35.92,35656.0
2021-12-21 13:40:00,35.93,35.96,35.86,35.88,20988.0,35.93,35.96,35.86,35.88,20988.0
2021-12-21 13:50:00,35.85,35.86,35.82,35.82,13608.0,35.85,35.86,35.82,35.82,13608.0
2021-12-21 14:00:00,35.8,35.86,35.8,35.86,56524.0,35.8,35.86,35.8,35.86,56524.0
2021-12-21 14:10:00,35.84,35.87,35.73,35.79,33268.0,35.84,35.87,35.73,35.79,33268.0
2021-12-21 14:20:00,35.77,35.88,35.76,35.82,54568.0,35.77,35.88,35.76,35.82,54568.0
2021-12-21 14:30:00,35.85,35.86,35.76,35.78,22112.0,35.85,35.86,35.76,35.78,22112.0
2021-12-21 14:40:00,35.78,35.8,35.73,35.78,9324.0,35.78,35.8,35.73,35.78,9324.0
2021-12-21 14:50:00,35.79,35.84,35.79,35.84,18984.0,35.79,35.84,35.79,35.84,18984.0
2021-12-21 15:00:00,35.83,35.88,35.82,35.85,16288.0,35.83,35.88,35.82,35.85,16288.0
2021-12-21 15:10:00,35.84,35.9,35.84,35.85,17488.0,35.84,35.9,35.84,35.85,17488.0
2021-12-21 15:20:00,35.85,35.88,35.84,35.86,18832.0,35.85,35.88,35.84,35.86,18832.0
2021-12-21 15:30:00,35.87,35.91,35.81,35.82,26568.0,35.87,35.91,35.81,35.82,26568.0
2021-12-21 15:40:00,35.82,35.82,35.73,35.76,36700.0,35.82,35.82,35.73,35.76,36700.0
2021-12-21 15:50:00,35.77,35.92,35.73,35.88,246992.0,35.77,35.92,35.73,35.88,246992.0
2021-12-22 09:30:00,35.88,36.5,35.88,36.45,123024.0,35.88,36.5,35.88,36.45,123024.0
2021-12-22 09:40:00,36.45,36.51,36.25,36.38,28972.0,36.45,36.51,36.25,36.38,28972.0
2021-12-22 09:50:00,36.38,36.48,36.08,36.08,10656.0,36.38,36.48,36.08,36.08,10656.0
2021-12-22 10:00:00,36.13,36.16,35.95,35.98,9992.0,36.13,36.16,35.95,35.98,9992.0
2021-12-22 10:10:00,36.02,36.07,35.97,36.04,14376.0,36.02,36.07,35.97,36.04,14376.0
2021-12-22 10:20:00,36.09,36.13,36.05,36.05,9636.0,36.09,36.13,36.05,36.05,9636.0
2021-12-22 10:30:00,36.07,36.18,36.07,36.18,7152.0,36.07,36.18,36.07,36.18,7152.0
2021-12-22 10:40:00,36.19,36.28,36.17,36.2,22476.0,36.19,36.28,36.17,36.2,22476.0
2021-12-22 10:50:00,36.2,36.3,36.2,36.27,25404.0,36.2,36.3,36.2,36.27,25404.0
2021-12-22 11:00:00,36.29,36.29,36.06,36.09,16368.0,36.29,36.29,36.06,36.09,16368.0
2021-12-22 11:10:00,36.1,36.2,36.09,36.18,46536.0,36.1,36.2,36.09,36.18,46536.0
2021-12-22 11:20:00,36.18,36.18,35.91,36.0,32672.0,36.18,36.18,35.91,36.0,32672.0
2021-12-22 11:30:00,36.01,36.14,36.0,36.14,37752.0,36.01,36.14,36.0,36.14,37752.0
2021-12-22 11:40:00,36.1,36.11,36.02,36.03,18036.0,36.1,36.11,36.02,36.03,18036.0
2021-12-22 11:50:00,36.02,36.13,35.99,36.13,34272.0,36.02,36.13,35.99,36.13,34272.0
2021-12-22 12:00:00,36.15,36.15,36.03,36.06,20984.0,36.15,36.15,36.03,36.06,20984.0
2021-12-22 12:10:00,36.06,36.11,36.04,36.08,23168.0,36.06,36.11,36.04,36.08,23168.0
2021-12-22 12:20:00,36.08,36.12,36.06,36.09,17320.0,36.08,36.12,36.06,36.09,17320.0
2021-12-22 12:30:00,36.12,36.13,36.08,36.09,13352.0,36.12,36.13,36.08,36.09,13352.0
2021-12-22 12:40:00,36.1,36.1,36.08,36.08,5624.0,36.1,36.1,36.08,36.08,5624.0
2021-12-22 12:50:00,36.1,36.18,36.1,36.17,9452.0,36.1,36.18,36.1,36.17,9452.0
2021-12-22 13:00:00,36.18,36.18,36.13,36.14,5200.0,36.18,36.18,36.13,36.14,5200.0
2021-12-22 13:10:00,36.13,36.16,36.13,36.16,8508.0,36.13,36.16,36.13,36.16,8508.0
2021-12-22 13:20:00,36.15,36.17,36.11,36.13,12904.0,36.15,36.17,36.11,36.13,12904.0
2021-12-22 13:30:00,36.14,36.17,36.11,36.12,5200.0,36.14,36.17,36.11,36.12,5200.0
2021-12-22 13:40:00,36.11,36.15,36.11,36.14,12232.0,36.11,36.15,36.11,36.14,12232.0
2021-12-22 13:50:00,36.13,36.18,36.12,36.16,9600.0,36.13,36.18,36.12,36.16,9600.0
2021-12-22 14:00:00,36.12,36.13,36.1,36.13,6268.0,36.12,36.13,36.1,36.13,6268.0
2021-12-22 14:10:00,36.13,36.14,36.12,36.12,3600.0,36.13,36.14,36.12,36.12,3600.0
2021-12-22 14:20:00,36.13,36.15,36.1,36.1,9072.0,36.13,36.15,36.1,36.1,9072.0
2021-12-22 14:30:00,36.1,36.16,36.08,36.15,5144.0,36.1,36.16,36.08,36.15,5144.0
2021-12-22 14:40:00,36.16,36.17,36.15,36.16,8540.0,36.16,36.17,36.15,36.16,8540.0
2021-12-22 14:50:00,36.17,36.22,36.16,36.22,7500.0,36.17,36.22,36.16,36.22,7500.0
2021-12-22 15:00:00,36.23,36.24,36.21,36.24,13116.0,36.23,36.24,36.21,36.24,13116.0
2021-12-22 15:10:00,36.23,36.24,36.22,36.22,8208.0,36.23,36.24,36.22,36.22,8208.0
2021-12-22 15:20:00,36.23,36.27,36.21,36.26,19408.0,36.23,36.27,36.21,36.26,19408.0
2021-12-22 15:30:00,36.26,36.26,36.19,36.25,10060.0,36.26,36.26,36.19,36.25,10060.0
2021-12-22 15:40:00,36.24,36.3,36.24,36.26,25080.0,36.24,36.3,36.24,36.26,25080.0
2021-12-22 15:50:00,36.27,36.36,36.27,36.35,104416.0,36.27,36.36,36.27,36.35,104416.0
2021-12-23 09:30:00,36.5,36.61,36.38,36.61,37464.0,36.5,36.61,36.38,36.61,37464.0
2021-12-23 09:40:00,36.62,36.62,36.5,36.5,6456.0,36.62,36.62,36.5,36.5,6456.0
2021-12-23 09:50:00,36.58,36.72,36.57,36.63,9668.0,36.58,36.72,36.57,36.63,9668.0
2021-12-23 10:00:00,36.63,36.71,36.58,36.67,18812.0,36.63,36.71,36.58,36.67,18812.0
2021-12-23 10:10:00,36.65,36.69,36.6,36.62,12276.0,36.65,36.69,36.6,36.62,12276.0
2021-12-23 10:20:00,36.61,36.68,36.6,36.63,9336.0,36.61,36.68,36.6,36.63,9336.0
2021-12-23 10:30:00,36.62,36.66,36.56,36.62,15376.0,36.62,36.66,36.56,36.62,15376.0
2021-12-23 10:40:00,36.59,36.61,36.55,36.57,18788.0,36.59,36.61,36.55,36.57,18788.0
2021-12-23 10:50:00,36.59,36.61,36.52,36.53,13600.0,36.59,36.61,36.52,36.53,13600.0
2021-12-23 11:00:00,36.54,36.65,36.51,36.65,9372.0,36.54,36.65,36.51,36.65,9372.0
2021-12-23 11:10:00,36.68,36.69,36.61,36.62,13596.0,36.68,36.69,36.61,36.62,13596.0
2021-12-23 11:20:00,36.63,36.63,36.58,36.63,4240.0,36.63,36.63,36.58,36.63,4240.0
2021-12-23 11:30:00,36.58,36.63,36.58,36.63,4040.0,36.58,36.63,36.58,36.63,4040.0
2021-12-23 11:40:00,36.66,36.77,36.63,36.76,22280.0,36.66,36.77,36.63,36.76,22280.0
2021-12-23 11:50:00,36.78,36.81,36.74,36.76,8048.0,36.78,36.81,36.74,36.76,8048.0
2021-12-23 12:00:00,36.75,36.77,36.72,36.74,45344.0,36.75,36.77,36.72,36.74,45344.0
2021-12-23 12:10:00,36.74,36.74,36.66,36.67,9724.0,36.74,36.74,36.66,36.67,9724.0
2021-12-23 12:20:00,36.67,36.68,36.67,36.67,4044.0,36.67,36.68,36.67,36.67,4044.0
2021-12-23 12:30:00,36.68,36.68,36.61,36.62,5440.0,36.68,36.68,36.61,36.62,5440.0
2021-12-23 12:40:00,36.62,36.67,36.62,36.63,7224.0,36.62,36.67,36.62,36.63,7224.0
2021-12-23 12:50:00,36.66,36.66,36.63,36.63,2400.0,36.66,36.66,36.63,36.63,2400.0
2021-12-23 13:00:00,36.63,36.63,36.61,36.62,3044.0,36.63,36.63,36.61,36.62,3044.0
2021-12-23 13:10:00,36.65,36.65,36.62,36.62,2600.0,36.65,36.65,36.62,36.62,2600.0
2021-12-23 13:20:00,36.61,36.63,36.61,36.63,1600.0,36.61,36.63,36.61,36.63,1600.0
2021-12-23 13:30:00,36.6,36.6,36.6,36.6,728.0,36.6,36.6,36.6,36.6,728.0
2021-12-23 13:40:00,36.63,36.73,36.62,36.73,9508.0,36.63,36.73,36.62,36.73,9508.0
2021-12-23 13:50:00,36.74,36.77,36.63,36.7,71304.0,36.74,36.77,36.63,36.7,71304.0
2021-12-23 14:00:00,36.7,36.76,36.7,36.73,10000.0,36.7,36.76,36.7,36.73,10000.0
2021-12-23 14:10:00,36.71,36.71,36.65,36.65,4664.0,36.71,36.71,36.65,36.65,4664.0
2021-12-23 14:20:00,36.66,36.71,36.66,36.71,8000.0,36.66,36.71,36.66,36.71,8000.0
2021-12-23 14:30:00,36.71,36.71,36.66,36.66,6000.0,36.71,36.71,36.66,36.66,6000.0
2021-12-23 14:40:00,36.65,36.67,36.64,36.64,5832.0,36.65,36.67,36.64,36.64,5832.0
2021-12-23 14:50:00,36.64,36.67,36.64,36.66,7928.0,36.64,36.67,36.64,36.66,7928.0
2021-12-23 15:00:00,36.67,36.81,36.6,36.74,74040.0,36.67,36.81,36.6,36.74,74040.0
2021-12-23 15:10:00,36.73,36.74,36.65,36.67,12320.0,36.73,36.74,36.65,36.67,12320.0
2021-12-23 15:20:00,36.66,36.68,36.63,36.63,8940.0,36.66,36.68,36.63,36.63,8940.0
2021-12-23 15:30:00,36.62,36.63,36.56,36.58,19492.0,36.62,36.63,36.56,36.58,19492.0
2021-12-23 15:40:00,36.58,36.69,36.58,36.66,30784.0,36.58,36.69,36.58,36.66,30784.0
2021-12-23 15:50:00,36.67,36.71,36.53,36.57,79860.0,36.67,36.71,36.53,36.57,79860.0
2021-12-27 09:30:00,36.94,36.94,36.82,36.82,49428.0,36.94,36.94,36.82,36.82,49428.0
2021-12-27 09:40:00,36.84,36.84,36.74,36.78,7332.0,36.84,36.84,36.74,36.78,7332.0
2021-12-27 09:50:00,36.82,36.89,36.82,36.84,17048.0,36.82,36.89,36.82,36.84,17048.0
2021-12-27 10:00:00,36.86,36.98,36.85,36.92,6820.0,36.86,36.98,36.85,36.92,6820.0
2021-12-27 10:10:00,36.95,36.98,36.9,36.96,3868.0,36.95,36.98,36.9,36.96,3868.0
2021-12-27 10:20:00,36.98,37.03,36.96,37.03,3304.0,36.98,37.03,36.96,37.03,3304.0
2021-12-27 10:30:00,37.05,37.07,37.04,37.05,5148.0,37.05,37.07,37.04,37.05,5148.0
2021-12-27 10:40:00,37.05,37.09,37.05,37.07,14448.0,37.05,37.09,37.05,37.07,14448.0
2021-12-27 10:50:00,37.06,37.08,36.96,37.02,11792.0,37.06,37.08,36.96,37.02,11792.0
2021-12-27 11:00:00,37.04,37.08,37.01,37.02,5200.0,37.04,37.08,37.01,37.02,5200.0
2021-12-27 11:10:00,37.05,37.1,36.96,36.96,21280.0,37.05,37.1,36.96,36.96,21280.0
2021-12-27 11:20:00,36.93,36.96,36.92,36.96,8728.0,36.93,36.96,36.92,36.96,8728.0
2021-12-27 11:30:00,36.94,36.98,36.9,36.98,20876.0,36.94,36.98,36.9,36.98,20876.0
2021-12-27 11:40:00,36.99,37.02,36.94,36.94,11780.0,36.99,37.02,36.94,36.94,11780.0
2021-12-27 11:50:00,36.94,36.97,36.94,36.95,9520.0,36.94,36.97,36.94,36.95,9520.0
2021-12-27 12:00:00,36.94,36.97,36.94,36.94,10824.0,36.94,36.97,36.94,36.94,10824.0
2021-12-27 12:10:00,36.91,36.94,36.9,36.94,9200.0,36.91,36.94,36.9,36.94,9200.0
2021-12-27 12:20:00,36.95,36.95,36.93,36.95,5100.0,36.95,36.95,36.93,36.95,5100.0
2021-12-27 12:30:00,36.95,37.0,36.95,37.0,14384.0,36.95,37.0,36.95,37.0,14384.0
2021-12-27 12:40:00,37.01,37.06,37.01,37.06,6488.0,37.01,37.06,37.01,37.06,6488.0
2021-12-27 12:50:00,37.07,37.07,37.03,37.03,6072.0,37.07,37.07,37.03,37.03,6072.0
2021-12-27 13:00:00,37.01,37.02,36.96,36.96,8868.0,37.01,37.02,36.96,36.96,8868.0
2021-12-27 13:10:00,36.95,37.01,36.95,37.01,16732.0,36.95,37.01,36.95,37.01,16732.0
2021-12-27 13:20:00,36.97,37.02,36.97,36.99,6948.0,36.97,37.02,36.97,36.99,6948.0
2021-12-27 13:30:00,36.99,37.04,36.99,36.99,5388.0,36.99,37.04,36.99,36.99,5388.0
2021-12-27 13:40:00,36.98,36.98,36.94,36.98,6040.0,36.98,36.98,36.94,36.98,6040.0
2021-12-27 13:50:00,36.98,36.99,36.96,36.97,3640.0,36.98,36.99,36.96,36.97,3640.0
2021-12-27 14:00:00,36.96,37.01,36.96,37.01,7636.0,36.96,37.01,36.96,37.01,7636.0
2021-12-27 14:10:00,37.0,37.02,36.97,36.97,10144.0,37.0,37.02,36.97,36.97,10144.0
2021-12-27 14:20:00,36.99,37.02,36.99,37.02,2400.0,36.99,37.02,36.99,37.02,2400.0
2021-12-27 14:30:00,37.02,37.04,36.99,37.03,10992.0,37.02,37.04,36.99,37.03,10992.0
2021-12-27 14:40:00,37.04,37.06,37.01,37.02,7500.0,37.04,37.06,37.01,37.02,7500.0
2021-12-27 14:50:00,37.01,37.03,37.0,37.02,13840.0,37.01,37.03,37.0,37.02,13840.0
2021-12-27 15:00:00,37.0,37.02,36.99,36.99,4408.0,37.0,37.02,36.99,36.99,4408.0
2021-12-27 15:10:00,37.02,37.04,37.0,37.04,6716.0,37.02,37.04,37.0,37.04,6716.0
2021-12-27 15:20:00,37.06,37.11,37.06,37.11,11540.0,37.06,37.11,37.06,37.11,11540.0
2021-12-27 15:30:00,37.12,37.13,37.07,37.08,18372.0,37.12,37.13,37.07,37.08,18372.0
2021-12-27 15:40:00,37.08,37.14,37.08,37.13,24172.0,37.08,37.14,37.08,37.13,24172.0
2021-12-27 15:50:00,37.14,37.23,37.14,37.18,161760.0,37.14,37.23,37.14,37.18,161760.0
2021-12-28 09:30:00,37.34,37.45,37.11,37.22,39112.0,37.34,37.45,37.11,37.22,39112.0
2021-12-28 09:40:00,37.21,37.34,37.21,37.34,8012.0,37.21,37.34,37.21,37.34,8012.0
2021-12-28 09:50:00,37.35,37.4,37.31,37.33,5124.0,37.35,37.4,37.31,37.33,5124.0
2021-12-28 10:00:00,37.29,37.34,37.24,37.24,6792.0,37.29,37.34,37.24,37.24,6792.0
2021-12-28 10:10:00,37.26,37.45,37.26,37.3,13576.0,37.26,37.45,37.26,37.3,13576.0
2021-12-28 10:20:00,37.33,37.39,37.28,37.35,18736.0,37.33,37.39,37.28,37.35,18736.0
2021-12-28 10:30:00,37.39,37.52,37.35,37.43,15292.0,37.39,37.52,37.35,37.43,15292.0
2021-12-28 10:40:00,37.43,37.47,37.34,37.43,14076.0,37.43,37.47,37.34,37.43,14076.0
2021-12-28 10:50:00,37.43,37.45,37.36,37.36,10696.0,37.43,37.45,37.36,37.36,10696.0
2021-12-28 11:00:00,37.38,37.38,37.31,37.31,10820.0,37.38,37.38,37.31,37.31,10820.0
2021-12-28 11:10:00,37.32,37.32,37.26,37.27,21364.0,37.32,37.32,37.26,37.27,21364.0
2021-12-28 11:20:00,37.27,37.33,37.23,37.33,5440.0,37.27,37.33,37.23,37.33,5440.0
2021-12-28 11:30:00,37.33,37.38,37.29,37.38,6992.0,37.33,37.38,37.29,37.38,6992.0
2021-12-28 11:40:00,37.42,37.47,37.39,37.46,10592.0,37.42,37.47,37.39,37.46,10592.0
2021-12-28 11:50:00,37.49,37.51,37.48,37.51,8864.0,37.49,37.51,37.48,37.51,8864.0
2021-12-28 12:00:00,37.52,37.55,37.49,37.51,4800.0,37.52,37.55,37.49,37.51,4800.0
2021-12-28 12:10:00,37.5,37.5,37.42,37.44,7052.0,37.5,37.5,37.42,37.44,7052.0
2021-12-28 12:20:00,37.44,37.44,37.37,37.38,3600.0,37.44,37.44,37.37,37.38,3600.0
2021-12-28 12:30:00,37.29,37.31,37.29,37.31,800.0,37.29,37.31,37.29,37.31,800.0
2021-12-28 12:40:00,37.27,37.35,37.27,37.35,5400.0,37.27,37.35,37.27,37.35,5400.0
2021-12-28 12:50:00,37.37,37.41,37.37,37.41,9564.0,37.37,37.41,37.37,37.41,9564.0
2021-12-28 13:00:00,37.41,37.43,37.38,37.38,8800.0,37.41,37.43,37.38,37.38,8800.0
2021-12-28 13:10:00,37.39,37.39,37.35,37.37,8948.0,37.39,37.39,37.35,37.37,8948.0
2021-12-28 13:20:00,37.38,37.39,37.34,37.36,8792.0,37.38,37.39,37.34,37.36,8792.0
2021-12-28 13:30:00,37.36,37.42,37.36,37.39,9628.0,37.36,37.42,37.36,37.39,9628.0
2021-12-28 13:40:00,37.39,37.46,37.38,37.42,22492.0,37.39,37.46,37.38,37.42,22492.0
2021-12-28 13:50:00,37.42,37.46,37.41,37.43,11760.0,37.42,37.46,37.41,37.43,11760.0
2021-12-28 14:00:00,37.45,37.45,37.35,37.35,9976.0,37.45,37.45,37.35,37.35,9976.0
2021-12-28 14:10:00,37.35,37.43,37.35,37.43,134348.0,37.35,37.43,37.35,37.43,134348.0
2021-12-28 14:20:00,37.47,37.47,37.38,37.39,14792.0,37.47,37.47,37.38,37.39,14792.0
2021-12-28 14:30:00,37.4,37.42,37.33,37.33,29160.0,37.4,37.42,37.33,37.33,29160.0
2021-12-28 14:40:00,37.36,37.37,37.32,37.32,14000.0,37.36,37.37,37.32,37.32,14000.0
2021-12-28 14:50:00,37.31,37.38,37.29,37.34,19092.0,37.31,37.38,37.29,37.34,19092.0
2021-12-28 15:00:00,37.34,37.37,37.34,37.36,14660.0,37.34,37.37,37.34,37.36,14660.0
2021-12-28 15:10:00,37.35,37.41,37.35,37.38,17536.0,37.35,37.41,37.35,37.38,17536.0
2021-12-28 15:20:00,37.38,37.41,37.36,37.37,21476.0,37.38,37.41,37.36,37.37,21476.0
2021-12-28 15:30:00,37.38,37.42,37.33,37.42,24148.0,37.38,37.42,37.33,37.42,24148.0
2021-12-28 15:40:00,37.41,37.47,37.41,37.47,26480.0,37.41,37.47,37.41,37.47,26480.0
2021-12-28 15:50:00,37.44,37.45,37.36,37.45,174952.0,37.44,37.45,37.36,37.45,174952.0
2021-12-29 09:30:00,37.51,37.6,37.41,37.54,26380.0,37.51,37.6,37.41,37.54,26380.0
2021-12-29 09:40:00,37.55,37.73,37.55,37.69,18624.0,37.55,37.73,37.55,37.69,18624.0
2021-12-29 09:50:00,37.75,37.81,37.63,37.73,11120.0,37.75,37.81,37.63,37.73,11120.0
2021-12-29 10:00:00,37.67,37.69,37.55,37.67,6116.0,37.67,37.69,37.55,37.67,6116.0
2021-12-29 10:10:00,37.65,37.67,37.44,37.5,56292.0,37.65,37.67,37.44,37.5,56292.0
2021-12-29 10:20:00,37.54,37.59,37.47,37.52,14800.0,37.54,37.59,37.47,37.52,14800.0
2021-12-29 10:30:00,37.44,37.68,37.44,37.68,20588.0,37.44,37.68,37.44,37.68,20588.0
2021-12-29 10:40:00,37.67,37.77,37.67,37.72,17640.0,37.67,37.77,37.67,37.72,17640.0
2021-12-29 10:50:00,37.72,37.77,37.68,37.75,13492.0,37.72,37.77,37.68,37.75,13492.0
2021-12-29 11:00:00,37.74,37.74,37.59,37.61,21076.0,37.74,37.74,37.59,37.61,21076.0
2021-12-29 11:10:00,37.58,37.58,37.49,37.52,29668.0,37.58,37.58,37.49,37.52,29668.0
2021-12-29 11:20:00,37.56,37.56,37.49,37.49,15640.0,37.56,37.56,37.49,37.49,15640.0
2021-12-29 11:30:00,37.51,37.52,37.42,37.43,6800.0,37.51,37.52,37.42,37.43,6800.0
2021-12-29 11:40:00,37.43,37.54,37.43,37.52,15892.0,37.43,37.54,37.43,37.52,15892.0
2021-12-29 11:50:00,37.55,37.57,37.55,37.57,3936.0,37.55,37.57,37.55,37.57,3936.0
2021-12-29 12:00:00,37.55,37.55,37.47,37.47,13024.0,37.55,37.55,37.47,37.47,13024.0
2021-12-29 12:10:00,37.47,37.49,37.4,37.43,16800.0,37.47,37.49,37.4,37.43,16800.0
2021-12-29 12:20:00,37.4,37.51,37.4,37.49,47200.0,37.4,37.51,37.4,37.49,47200.0
2021-12-29 12:30:00,37.51,37.54,37.49,37.53,13924.0,37.51,37.54,37.49,37.53,13924.0
2021-12-29 12:40:00,37.54,37.59,37.53,37.59,10696.0,37.54,37.59,37.53,37.59,10696.0
2021-12-29 12:50:00,37.6,37.61,37.56,37.6,8800.0,37.6,37.61,37.56,37.6,8800.0
2021-12-29 13:00:00,37.6,37.65,37.58,37.63,15372.0,37.6,37.65,37.58,37.63,15372.0
2021-12-29 13:10:00,37.64,37.69,37.63,37.67,50472.0,37.64,37.69,37.63,37.67,50472.0
2021-12-29 13:20:00,37.67,37.72,37.62,37.72,42780.0,37.67,37.72,37.62,37.72,42780.0
2021-12-29 13:30:00,37.74,37.74,37.66,37.67,15440.0,37.74,37.74,37.66,37.67,15440.0
2021-12-29 13:40:00,37.69,37.69,37.61,37.63,24000.0,37.69,37.69,37.61,37.63,24000.0
2021-12-29 13:50:00,37.63,37.71,37.62,37.68,15200.0,37.63,37.71,37.62,37.68,15200.0
2021-12-29 14:00:00,37.66,37.69,37.64,37.66,10072.0,37.66,37.69,37.64,37.66,10072.0
2021-12-29 14:10:00,37.65,37.66,37.61,37.63,23932.0,37.65,37.66,37.61,37.63,23932.0
2021-12-29 14:20:00,37.65,37.65,37.6,37.62,15184.0,37.65,37.65,37.6,37.62,15184.0
2021-12-29 14:30:00,37.63,37.68,37.62,37.68,12744.0,37.63,37.68,37.62,37.68,12744.0
2021-12-29 14:40:00,37.66,37.75,37.66,37.75,21732.0,37.66,37.75,37.66,37.75,21732.0
2021-12-29 14:50:00,37.75,37.78,37.68,37.68,19660.0,37.75,37.78,37.68,37.68,19660.0
2021-12-29 15:00:00,37.69,37.73,37.67,37.71,15600.0,37.69,37.73,37.67,37.71,15600.0
2021-12-29 15:10:00,37.72,37.74,37.71,37.74,25444.0,37.72,37.74,37.71,37.74,25444.0
2021-12-29 15:20:00,37.74,37.76,37.74,37.74,25644.0,37.74,37.76,37.74,37.74,25644.0
2021-12-29 15:30:00,37.76,37.79,37.75,37.77,26212.0,37.76,37.79,37.75,37.77,26212.0
2021-12-29 15:40:00,37.77,37.79,37.74,37.79,44388.0,37.77,37.79,37.74,37.79,44388.0
2021-12-29 15:50:00,37.8,37.81,37.71,37.71,86824.0,37.8,37.81,37.71,37.71,86824.0
2021-12-30 09:30:00,37.83,37.91,37.69,37.89,24484.0,37.83,37.91,37.69,37.89,24484.0
2021-12-30 09:40:00,37.74,37.74,37.71,37.71,2000.0,37.74,37.74,37.71,37.71,2000.0
2021-12-30 09:50:00,37.74,37.76,37.67,37.67,3848.0,37.74,37.76,37.67,37.67,3848.0
2021-12-30 10:00:00,37.69,37.71,37.65,37.71,3200.0,37.69,37.71,37.65,37.71,3200.0
2021-12-30 10:10:00,37.74,37.75,37.74,37.75,972.0,37.74,37.75,37.74,37.75,972.0
2021-12-30 10:20:00,37.79,37.82,37.76,37.77,3304.0,37.79,37.82,37.76,37.77,3304.0
2021-12-30 10:30:00,37.75,37.82,37.74,37.82,4124.0,37.75,37.82,37.74,37.82,4124.0
2021-12-30 10:40:00,37.83,37.93,37.83,37.93,15276.0,37.83,37.93,37.83,37.93,15276.0
2021-12-30 10:50:00,37.89,37.89,37.83,37.83,5976.0,37.89,37.89,37.83,37.83,5976.0
2021-12-30 11:00:00,37.82,37.88,37.81,37.88,8028.0,37.82,37.88,37.81,37.88,8028.0
2021-12-30 11:10:00,37.89,37.92,37.88,37.92,7232.0,37.89,37.92,37.88,37.92,7232.0
2021-12-30 11:20:00,37.92,37.98,37.91,37.94,8900.0,37.92,37.98,37.91,37.94,8900.0
2021-12-30 11:30:00,37.95,37.97,37.87,37.88,7576.0,37.95,37.97,37.87,37.88,7576.0
2021-12-30 11:40:00,37.91,37.93,37.9,37.93,4512.0,37.91,37.93,37.9,37.93,4512.0
2021-12-30 11:50:00,37.94,37.98,37.93,37.97,12912.0,37.94,37.98,37.93,37.97,12912.0
2021-12-30 12:00:00,37.96,38.03,37.96,38.03,16692.0,37.96,38.03,37.96,38.03,16692.0
2021-12-30 12:10:00,38.03,38.06,37.99,38.01,18044.0,38.03,38.06,37.99,38.01,18044.0
2021-12-30 12:20:00,37.99,38.07,37.99,38.06,23432.0,37.99,38.07,37.99,38.06,23432.0
2021-12-30 12:30:00,38.06,38.1,38.05,38.09,22960.0,38.06,38.1,38.05,38.09,22960.0
2021-12-30 12:40:00,38.09,38.14,38.09,38.12,16432.0,38.09,38.14,38.09,38.12,16432.0
2021-12-30 12:50:00,38.11,38.13,38.1,38.11,13600.0,38.11,38.13,38.1,38.11,13600.0
2021-12-30 13:00:00,38.1,38.13,38.09,38.13,23820.0,38.1,38.13,38.09,38.13,23820.0
2021-12-30 13:10:00,38.12,38.12,38.0,38.02,15708.0,38.12,38.12,38.0,38.02,15708.0
2021-12-30 13:20:00,38.02,38.02,37.96,37.96,8560.0,38.02,38.02,37.96,37.96,8560.0
2021-12-30 13:30:00,37.97,38.01,37.95,38.01,11000.0,37.97,38.01,37.95,38.01,11000.0
2021-12-30 13:40:00,38.02,38.05,38.01,38.05,11456.0,38.02,38.05,38.01,38.05,11456.0
2021-12-30 13:50:00,38.07,38.07,38.0,38.02,9572.0,38.07,38.07,38.0,38.02,9572.0
2021-12-30 14:00:00,38.02,38.02,37.94,37.99,10540.0,38.02,38.02,37.94,37.99,10540.0
2021-12-30 14:10:00,37.98,38.0,37.95,37.99,13460.0,37.98,38.0,37.95,37.99,13460.0
2021-12-30 14:20:00,37.99,38.05,37.97,38.04,19816.0,37.99,38.05,37.97,38.04,19816.0
2021-12-30 14:30:00,38.03,38.04,38.0,38.03,13928.0,38.03,38.04,38.0,38.03,13928.0
2021-12-30 14:40:00,38.01,38.05,38.0,38.0,11796.0,38.01,38.05,38.0,38.0,11796.0
2021-12-30 14:50:00,38.0,38.0,37.96,37.98,10792.0,38.0,38.0,37.96,37.98,10792.0
2021-12-30 15:00:00,37.98,37.98,37.94,37.95,15748.0,37.98,37.98,37.94,37.95,15748.0
2021-12-30 15:10:00,37.92,37.97,37.91,37.95,29072.0,37.92,37.97,37.91,37.95,29072.0
2021-12-30 15:20:00,37.95,37.96,37.9,37.94,26412.0,37.95,37.96,37.9,37.94,26412.0
2021-12-30 15:30:00,37.94,37.97,37.93,37.97,62416.0,37.94,37.97,37.93,37.97,62416.0
2021-12-30 15:40:00,37.97,37.97,37.91,37.92,137992.0,37.97,37.97,37.91,37.92,137992.0
2021-12-30 15:50:00,37.89,37.89,37.73,37.77,177412.0,37.89,37.89,37.73,37.77,177412.0
2021-12-31 09:30:00,37.71,37.88,37.57,37.88,11540.0,37.71,37.88,37.57,37.88,11540.0
2021-12-31 09:40:00,37.77,37.87,37.72,37.74,5340.0,37.77,37.87,37.72,37.74,5340.0
2021-12-31 09:50:00,37.78,37.85,37.78,37.85,10400.0,37.78,37.85,37.78,37.85,10400.0
2021-12-31 10:00:00,37.73,37.83,37.66,37.78,7080.0,37.73,37.83,37.66,37.78,7080.0
2021-12-31 10:10:00,37.8,37.84,37.8,37.82,8812.0,37.8,37.84,37.8,37.82,8812.0
2021-12-31 10:20:00,37.79,37.9,37.79,37.88,8272.0,37.79,37.9,37.79,37.88,8272.0
2021-12-31 10:30:00,37.87,37.87,37.77,37.77,3400.0,37.87,37.87,37.77,37.77,3400.0
2021-12-31 10:40:00,37.82,37.86,37.82,37.83,4924.0,37.82,37.86,37.82,37.83,4924.0
2021-12-31 10:50:00,37.85,37.87,37.83,37.84,3164.0,37.85,37.87,37.83,37.84,3164.0
2021-12-31 11:00:00,37.88,37.88,37.81,37.83,6800.0,37.88,37.88,37.81,37.83,6800.0
2021-12-31 11:10:00,37.81,37.81,37.8,37.8,2480.0,37.81,37.81,37.8,37.8,2480.0
2021-12-31 11:20:00,37.78,37.8,37.76,37.78,7200.0,37.78,37.8,37.76,37.78,7200.0
2021-12-31 11:30:00,37.77,37.77,37.76,37.77,8948.0,37.77,37.77,37.76,37.77,8948.0
2021-12-31 11:40:00,37.78,37.79,37.75,37.75,3600.0,37.78,37.79,37.75,37.75,3600.0
2021-12-31 11:50:00,37.74,37.76,37.72,37.72,4248.0,37.74,37.76,37.72,37.72,4248.0
2021-12-31 12:00:00,37.67,37.74,37.67,37.74,3600.0,37.67,37.74,37.67,37.74,3600.0
2021-12-31 12:10:00,37.77,37.77,37.68,37.7,5772.0,37.77,37.77,37.68,37.7,5772.0
2021-12-31 12:20:00,37.7,37.75,37.68,37.72,9872.0,37.7,37.75,37.68,37.72,9872.0
2021-12-31 12:30:00,37.74,37.76,37.73,37.76,12148.0,37.74,37.76,37.73,37.76,12148.0
2021-12-31 12:40:00,37.8,37.81,37.74,37.74,7564.0,37.8,37.81,37.74,37.74,7564.0
2021-12-31 12:50:00,37.75,37.82,37.74,37.82,10012.0,37.75,37.82,37.74,37.82,10012.0
2021-12-31 13:00:00,37.81,37.85,37.81,37.84,6000.0,37.81,37.85,37.81,37.84,6000.0
2021-12-31 13:10:00,37.84,37.86,37.81,37.81,17428.0,37.84,37.86,37.81,37.81,17428.0
2021-12-31 13:20:00,37.79,37.83,37.78,37.82,11888.0,37.79,37.83,37.78,37.82,11888.0
2021-12-31 13:30:00,37.83,37.9,37.79,37.84,10836.0,37.83,37.9,37.79,37.84,10836.0
2021-12-31 13:40:00,37.83,37.83,37.79,37.8,13332.0,37.83,37.83,37.79,37.8,13332.0
2021-12-31 13:50:00,37.81,37.93,37.8,37.93,9600.0,37.81,37.93,37.8,37.93,9600.0
2021-12-31 14:00:00,37.92,37.94,37.9,37.92,7200.0,37.92,37.94,37.9,37.92,7200.0
2021-12-31 14:10:00,37.9,37.93,37.86,37.87,11444.0,37.9,37.93,37.86,37.87,11444.0
2021-12-31 14:20:00,37.88,37.91,37.88,37.89,12948.0,37.88,37.91,37.88,37.89,12948.0
2021-12-31 14:30:00,37.9,37.98,37.9,37.97,10000.0,37.9,37.98,37.9,37.97,10000.0
2021-12-31 14:40:00,37.99,38.01,37.97,37.99,14516.0,37.99,38.01,37.97,37.99,14516.0
2021-12-31 14:50:00,37.99,37.99,37.92,37.95,13628.0,37.99,37.99,37.92,37.95,13628.0
2021-12-31 15:00:00,37.96,38.05,37.96,37.97,12800.0,37.96,38.05,37.96,37.97,12800.0
2021-12-31 15:10:00,37.98,37.99,37.93,37.99,14600.0,37.98,37.99,37.93,37.99,14600.0
2021-12-31 15:20:00,37.97,37.98,37.94,37.94,21668.0,37.97,37.98,37.94,37.94,21668.0
2021-12-31 15:30:00,37.94,37.94,37.88,37.92,27520.0,37.94,37.94,37.88,37.92,27520.0
2021-12-31 15:40:00,37.94,37.99,37.91,37.95,50008.0,37.94,37.99,37.91,37.95,50008.0
2021-12-31 15:50:00,37.94,38.05,37.86,37.89,188168.0,37.94,38.05,37.86,37.89,188168.0
2022-01-03 09:30:00,37.98,38.05,37.85,38.02,58448.0,37.98,38.05,37.85,38.02,58448.0
2022-01-03 09:40:00,38.01,38.02,37.64,37.68,26092.0,38.01,38.02,37.64,37.68,26092.0
2022-01-03 09:50:00,37.6,37.65,37.4,37.4,48680.0,37.6,37.65,37.4,37.4,48680.0
2022-01-03 10:00:00,37.28,37.28,37.08,37.12,29960.0,37.28,37.28,37.08,37.12,29960.0
2022-01-03 10:10:00,37.19,37.32,37.19,37.32,33424.0,37.19,37.32,37.19,37.32,33424.0
2022-01-03 10:20:00,37.3,37.3,37.09,37.25,20960.0,37.3,37.3,37.09,37.25,20960.0
2022-01-03 10:30:00,37.21,37.22,37.03,37.1,27876.0,37.21,37.22,37.03,37.1,27876.0
2022-01-03 10:40:00,37.07,37.15,37.0,37.14,37620.0,37.07,37.15,37.0,37.14,37620.0
2022-01-03 10:50:00,37.13,37.15,36.92,36.94,74560.0,37.13,37.15,36.92,36.94,74560.0
2022-01-03 11:00:00,36.94,36.97,36.75,36.78,11636.0,36.94,36.97,36.75,36.78,11636.0
2022-01-03 11:10:00,36.77,36.82,36.75,36.8,47276.0,36.77,36.82,36.75,36.8,47276.0
2022-01-03 11:20:00,36.79,36.83,36.67,36.77,48000.0,36.79,36.83,36.67,36.77,48000.0
2022-01-03 11:30:00,36.77,36.8,36.63,36.64,66624.0,36.77,36.8,36.63,36.64,66624.0
2022-01-03 11:40:00,36.71,36.72,36.67,36.68,10940.0,36.71,36.72,36.67,36.68,10940.0
2022-01-03 11:50:00,36.62,36.68,36.6,36.6,12400.0,36.62,36.68,36.6,36.6,12400.0
2022-01-03 12:00:00,36.6,36.68,36.53,36.68,111132.0,36.6,36.68,36.53,36.68,111132.0
2022-01-03 12:10:00,36.65,36.75,36.62,36.73,13320.0,36.65,36.75,36.62,36.73,13320.0
2022-01-03 12:20:00,36.7,36.75,36.66,36.73,81160.0,36.7,36.75,36.66,36.73,81160.0
2022-01-03 12:30:00,36.74,36.77,36.62,36.62,47576.0,36.74,36.77,36.62,36.62,47576.0
2022-01-03 12:40:00,36.6,36.61,36.55,36.59,17912.0,36.6,36.61,36.55,36.59,17912.0
2022-01-03 12:50:00,36.59,36.63,36.56,36.56,9348.0,36.59,36.63,36.56,36.56,9348.0
2022-01-03 13:00:00,36.56,36.57,36.48,36.53,16008.0,36.56,36.57,36.48,36.53,16008.0
2022-01-03 13:10:00,36.53,36.59,36.53,36.59,12076.0,36.53,36.59,36.53,36.59,12076.0
2022-01-03 13:20:00,36.6,36.64,36.57,36.59,22668.0,36.6,36.64,36.57,36.59,22668.0
2022-01-03 13:30:00,36.6,36.64,36.57,36.63,28216.0,36.6,36.64,36.57,36.63,28216.0
2022-01-03 13:40:00,36.64,36.7,36.64,36.67,9184.0,36.64,36.7,36.64,36.67,9184.0
2022-01-03 13:50:00,36.66,36.73,36.66,36.73,67096.0,36.66,36.73,36.66,36.73,67096.0
2022-01-03 14:00:00,36.73,36.74,36.7,36.74,19568.0,36.73,36.74,36.7,36.74,19568.0
2022-01-03 14:10:00,36.74,36.82,36.73,36.8,31092.0,36.74,36.82,36.73,36.8,31092.0
2022-01-03 14:20:00,36.82,36.9,36.82,36.88,16436.0,36.82,36.9,36.82,36.88,16436.0
2022-01-03 14:30:00,36.9,36.92,36.85,36.85,20492.0,36.9,36.92,36.85,36.85,20492.0
2022-01-03 14:40:00,36.85,36.92,36.84,36.84,68888.0,36.85,36.92,36.84,36.84,68888.0
2022-01-03 14:50:00,36.82,36.82,36.69,36.69,36444.0,36.82,36.82,36.69,36.69,36444.0
2022-01-03 15:00:00,36.72,36.74,36.69,36.7,16072.0,36.72,36.74,36.69,36.7,16072.0
2022-01-03 15:10:00,36.7,36.74,36.7,36.72,16368.0,36.7,36.74,36.7,36.72,16368.0
2022-01-03 15:20:00,36.75,36.79,36.74,36.75,30164.0,36.75,36.79,36.74,36.75,30164.0
2022-01-03 15:30:00,36.75,36.78,36.69,36.71,38156.0,36.75,36.78,36.69,36.71,38156.0
2022-01-03 15:40:00,36.72,36.8,36.62,36.78,63480.0,36.72,36.8,36.62,36.78,63480.0
2022-01-03 15:50:00,36.8,36.82,36.68,36.75,241028.0,36.8,36.82,36.68,36.75,241028.0
2022-01-04 09:30:00,36.71,36.88,36.7,36.84,53260.0,36.71,36.88,36.7,36.84,53260.0
2022-01-04 09:40:00,36.82,36.83,36.61,36.65,11192.0,36.82,36.83,36.61,36.65,11192.0
2022-01-04 09:50:00,36.53,36.67,36.53,36.56,9316.0,36.53,36.67,36.53,36.56,9316.0
2022-01-04 10:00:00,36.66,36.77,36.59,36.59,23740.0,36.66,36.77,36.59,36.59,23740.0
2022-01-04 10:10:00,36.57,36.62,36.41,36.51,45216.0,36.57,36.62,36.41,36.51,45216.0
2022-01-04 10:20:00,36.51,36.74,36.51,36.74,25796.0,36.51,36.74,36.51,36.74,25796.0
2022-01-04 10:30:00,36.77,36.82,36.72,36.73,24292.0,36.77,36.82,36.72,36.73,24292.0
2022-01-04 10:40:00,36.72,36.76,36.58,36.72,32064.0,36.72,36.76,36.58,36.72,32064.0
2022-01-04 10:50:00,36.74,36.81,36.61,36.79,156812.0,36.74,36.81,36.61,36.79,156812.0
2022-01-04 11:00:00,36.76,36.86,36.7,36.84,39420.0,36.76,36.86,36.7,36.84,39420.0
2022-01-04 11:10:00,36.79,36.84,36.75,36.83,17656.0,36.79,36.84,36.75,36.83,17656.0
2022-01-04 11:20:00,36.81,36.89,36.77,36.8,19188.0,36.81,36.89,36.77,36.8,19188.0
2022-01-04 11:30:00,36.81,36.91,36.79,36.87,11612.0,36.81,36.91,36.79,36.87,11612.0
2022-01-04 11:40:00,36.86,36.94,36.83,36.91,24088.0,36.86,36.94,36.83,36.91,24088.0
2022-01-04 11:50:00,36.89,36.99,36.88,36.89,38640.0,36.89,36.99,36.88,36.89,38640.0
2022-01-04 12:00:00,36.9,36.97,36.87,36.96,56832.0,36.9,36.97,36.87,36.96,56832.0
2022-01-04 12:10:00,36.94,36.94,36.83,36.86,40436.0,36.94,36.94,36.83,36.86,40436.0
2022-01-04 12:20:00,36.85,36.92,36.77,36.77,24964.0,36.85,36.92,36.77,36.77,24964.0
2022-01-04 12:30:00,36.76,36.76,36.63,36.63,13820.0,36.76,36.76,36.63,36.63,13820.0
2022-01-04 12:40:00,36.63,36.65,36.57,36.63,16320.0,36.63,36.65,36.57,36.63,16320.0
2022-01-04 12:50:00,36.64,36.72,36.62,36.66,36644.0,36.64,36.72,36.62,36.66,36644.0
2022-01-04 13:00:00,36.61,36.69,36.6,36.69,14236.0,36.61,36.69,36.6,36.69,14236.0
2022-01-04 13:10:00,36.67,36.68,36.61,36.64,13172.0,36.67,36.68,36.61,36.64,13172.0
2022-01-04 13:20:00,36.65,36.74,36.64,36.7,16404.0,36.65,36.74,36.64,36.7,16404.0
2022-01-04 13:30:00,36.69,36.69,36.59,36.63,16088.0,36.69,36.69,36.59,36.63,16088.0
2022-01-04 13:40:00,36.6,36.6,36.56,36.59,20264.0,36.6,36.6,36.56,36.59,20264.0
2022-01-04 13:50:00,36.59,36.62,36.5,36.5,27504.0,36.59,36.62,36.5,36.5,27504.0
2022-01-04 14:00:00,36.52,36.58,36.51,36.55,31644.0,36.52,36.58,36.51,36.55,31644.0
2022-01-04 14:10:00,36.56,36.59,36.49,36.52,82472.0,36.56,36.59,36.49,36.52,82472.0
2022-01-04 14:20:00,36.5,36.5,36.43,36.44,20712.0,36.5,36.5,36.43,36.44,20712.0
2022-01-04 14:30:00,36.45,36.47,36.38,36.41,91252.0,36.45,36.47,36.38,36.41,91252.0
2022-01-04 14:40:00,36.42,36.5,36.4,36.48,61520.0,36.42,36.5,36.4,36.48,61520.0
2022-01-04 14:50:00,36.5,36.56,36.45,36.48,25132.0,36.5,36.56,36.45,36.48,25132.0
2022-01-04 15:00:00,36.47,36.51,36.47,36.51,16184.0,36.47,36.51,36.47,36.51,16184.0
2022-01-04 15:10:00,36.51,36.58,36.5,36.58,26172.0,36.51,36.58,36.5,36.58,26172.0
2022-01-04 15:20:00,36.59,36.63,36.57,36.58,32724.0,36.59,36.63,36.57,36.58,32724.0
2022-01-04 15:30:00,36.58,36.59,36.5,36.5,43672.0,36.58,36.59,36.5,36.5,43672.0
2022-01-04 15:40:00,36.54,36.56,36.51,36.51,82128.0,36.54,36.56,36.51,36.51,82128.0
2022-01-04 15:50:00,36.54,36.6,36.49,36.53,364336.0,36.54,36.6,36.49,36.53,364336.0
2022-01-05 09:30:00,36.49,36.73,36.1,36.23,74048.0,36.49,36.73,36.1,36.23,74048.0
2022-01-05 09:40:00,36.2,36.42,36.19,36.23,16840.0,36.2,36.42,36.19,36.23,16840.0
2022-01-05 09:50:00,36.26,36.42,36.24,36.28,12000.0,36.26,36.42,36.24,36.28,12000.0
2022-01-05 10:00:00,36.29,36.33,36.21,36.3,79052.0,36.29,36.33,36.21,36.3,79052.0
2022-01-05 10:10:00,36.26,36.34,36.25,36.26,59604.0,36.26,36.34,36.25,36.26,59604.0
2022-01-05 10:20:00,36.29,36.4,36.27,36.38,34840.0,36.29,36.4,36.27,36.38,34840.0
2022-01-05 10:30:00,36.35,36.35,36.24,36.25,55068.0,36.35,36.35,36.24,36.25,55068.0
2022-01-05 10:40:00,36.27,36.33,36.21,36.25,11248.0,36.27,36.33,36.21,36.25,11248.0
2022-01-05 10:50:00,36.25,36.41,36.25,36.39,86300.0,36.25,36.41,36.25,36.39,86300.0
2022-01-05 11:00:00,36.39,36.42,36.25,36.39,112640.0,36.39,36.42,36.25,36.39,112640.0
2022-01-05 11:10:00,36.38,36.45,36.33,36.43,52168.0,36.38,36.45,36.33,36.43,52168.0
2022-01-05 11:20:00,36.4,36.47,36.39,36.45,37552.0,36.4,36.47,36.39,36.45,37552.0
2022-01-05 11:30:00,36.45,36.45,36.39,36.4,14576.0,36.45,36.45,36.39,36.4,14576.0
2022-01-05 11:40:00,36.38,36.4,36.26,36.26,14400.0,36.38,36.4,36.26,36.26,14400.0
2022-01-05 11:50:00,36.29,36.29,36.22,36.23,17192.0,36.29,36.29,36.22,36.23,17192.0
2022-01-05 12:00:00,36.22,36.24,36.08,36.08,12428.0,36.22,36.24,36.08,36.08,12428.0
2022-01-05 12:10:00,36.12,36.21,36.11,36.2,23404.0,36.12,36.21,36.11,36.2,23404.0
2022-01-05 12:20:00,36.19,36.2,36.16,36.19,24180.0,36.19,36.2,36.16,36.19,24180.0
2022-01-05 12:30:00,36.19,36.19,36.09,36.13,29912.0,36.19,36.19,36.09,36.13,29912.0
2022-01-05 12:40:00,36.13,36.13,36.03,36.11,21872.0,36.13,36.13,36.03,36.11,21872.0
2022-01-05 12:50:00,36.12,36.12,36.07,36.08,20764.0,36.12,36.12,36.07,36.08,20764.0
2022-01-05 13:00:00,36.07,36.1,36.05,36.06,17164.0,36.07,36.1,36.05,36.06,17164.0
2022-01-05 13:10:00,36.07,36.07,36.01,36.02,19800.0,36.07,36.07,36.01,36.02,19800.0
2022-01-05 13:20:00,36.03,36.05,36.02,36.02,19152.0,36.03,36.05,36.02,36.02,19152.0
2022-01-05 13:30:00,36.02,36.13,36.01,36.03,50420.0,36.02,36.13,36.01,36.03,50420.0
2022-01-05 13:40:00,36.05,36.07,36.03,36.04,30304.0,36.05,36.07,36.03,36.04,30304.0
2022-01-05 13:50:00,36.04,36.05,35.98,36.04,37440.0,36.04,36.05,35.98,36.04,37440.0
2022-01-05 14:00:00,36.03,36.16,35.93,35.93,59168.0,36.03,36.16,35.93,35.93,59168.0
2022-01-05 14:10:00,35.92,35.92,35.78,35.78,41640.0,35.92,35.92,35.78,35.78,41640.0
2022-01-05 14:20:00,35.79,35.9,35.78,35.86,83532.0,35.79,35.9,35.78,35.86,83532.0
2022-01-05 14:30:00,35.85,35.89,35.72,35.77,40212.0,35.85,35.89,35.72,35.77,40212.0
2022-01-05 14:40:00,35.75,35.75,35.5,35.64,46708.0,35.75,35.75,35.5,35.64,46708.0
2022-01-05 14:50:00,35.65,35.65,35.57,35.61,19688.0,35.65,35.65,35.57,35.61,19688.0
2022-01-05 15:00:00,35.59,35.59,35.44,35.44,44604.0,35.59,35.59,35.44,35.44,44604.0
2022-01-05 15:10:00,35.46,35.51,35.43,35.44,48912.0,35.46,35.51,35.43,35.44,48912.0
2022-01-05 15:20:00,35.46,35.49,35.4,35.43,90208.0,35.46,35.49,35.4,35.43,90208.0
2022-01-05 15:30:00,35.42,35.54,35.4,35.52,91092.0,35.42,35.54,35.4,35.52,91092.0
2022-01-05 15:40:00,35.52,35.56,35.35,35.38,82440.0,35.52,35.56,35.35,35.38,82440.0
2022-01-05 15:50:00,35.38,35.48,35.32,35.38,312248.0,35.38,35.48,35.32,35.38,312248.0
2022-01-06 09:30:00,35.31,35.54,35.23,35.44,58508.0,35.31,35.54,35.23,35.44,58508.0
2022-01-06 09:40:00,35.44,35.48,35.23,35.23,85584.0,35.44,35.48,35.23,35.23,85584.0
2022-01-06 09:50:00,35.3,35.41,35.04,35.05,61320.0,35.3,35.41,35.04,35.05,61320.0
2022-01-06 10:00:00,35.12,35.22,35.03,35.13,21680.0,35.12,35.22,35.03,35.13,21680.0
2022-01-06 10:10:00,35.09,35.24,35.05,35.14,32000.0,35.09,35.24,35.05,35.14,32000.0
2022-01-06 10:20:00,35.21,35.4,35.12,35.32,27224.0,35.21,35.4,35.12,35.32,27224.0
2022-01-06 10:30:00,35.39,35.54,35.38,35.44,41452.0,35.39,35.54,35.38,35.44,41452.0
2022-01-06 10:40:00,35.46,35.55,35.36,35.54,30520.0,35.46,35.55,35.36,35.54,30520.0
2022-01-06 10:50:00,35.51,35.53,35.36,35.38,19720.0,35.51,35.53,35.36,35.38,19720.0
2022-01-06 11:00:00,35.4,35.42,35.31,35.37,28712.0,35.4,35.42,35.31,35.37,28712.0
2022-01-06 11:10:00,35.39,35.4,35.21,35.22,24112.0,35.39,35.4,35.21,35.22,24112.0
2022-01-06 11:20:00,35.24,35.24,35.05,35.13,46152.0,35.24,35.24,35.05,35.13,46152.0
2022-01-06 11:30:00,35.13,35.27,35.13,35.21,16624.0,35.13,35.27,35.13,35.21,16624.0
2022-01-06 11:40:00,35.23,35.35,35.23,35.33,24320.0,35.23,35.35,35.23,35.33,24320.0
2022-01-06 11:50:00,35.34,35.43,35.3,35.43,12180.0,35.34,35.43,35.3,35.43,12180.0
2022-01-06 12:00:00,35.45,35.46,35.41,35.44,31680.0,35.45,35.46,35.41,35.44,31680.0
2022-01-06 12:10:00,35.44,35.48,35.41,35.41,61244.0,35.44,35.48,35.41,35.41,61244.0
2022-01-06 12:20:00,35.43,35.61,35.42,35.57,39908.0,35.43,35.61,35.42,35.57,39908.0
2022-01-06 12:30:00,35.55,35.6,35.5,35.56,20388.0,35.55,35.6,35.5,35.56,20388.0
2022-01-06 12:40:00,35.55,35.65,35.55,35.65,27508.0,35.55,35.65,35.55,35.65,27508.0
2022-01-06 12:50:00,35.65,35.65,35.52,35.54,50580.0,35.65,35.65,35.52,35.54,50580.0
2022-01-06 13:00:00,35.55,35.56,35.51,35.56,49056.0,35.55,35.56,35.51,35.56,49056.0
2022-01-06 13:10:00,35.55,35.57,35.51,35.56,39032.0,35.55,35.57,35.51,35.56,39032.0
2022-01-06 13:20:00,35.54,35.55,35.4,35.41,9452.0,35.54,35.55,35.4,35.41,9452.0
2022-01-06 13:30:00,35.43,35.43,35.34,35.41,15860.0,35.43,35.43,35.34,35.41,15860.0
2022-01-06 13:40:00,35.45,35.46,35.4,35.45,13044.0,35.45,35.46,35.4,35.45,13044.0
2022-01-06 13:50:00,35.44,35.55,35.43,35.53,15360.0,35.44,35.55,35.43,35.53,15360.0
2022-01-06 14:00:00,35.56,35.56,35.44,35.56,26104.0,35.56,35.56,35.44,35.56,26104.0
2022-01-06 14:10:00,35.59,35.63,35.54,35.54,16372.0,35.59,35.63,35.54,35.54,16372.0
2022-01-06 14:20:00,35.52,35.58,35.5,35.57,17380.0,35.52,35.58,35.5,35.57,17380.0
2022-01-06 14:30:00,35.58,35.6,35.52,35.55,17376.0,35.58,35.6,35.52,35.55,17376.0
2022-01-06 14:40:00,35.54,35.54,35.46,35.48,30452.0,35.54,35.54,35.46,35.48,30452.0
2022-01-06 14:50:00,35.49,35.53,35.48,35.5,20796.0,35.49,35.53,35.48,35.5,20796.0
2022-01-06 15:00:00,35.49,35.58,35.49,35.55,19244.0,35.49,35.58,35.49,35.55,19244.0
2022-01-06 15:10:00,35.55,35.58,35.43,35.44,30644.0,35.55,35.58,35.43,35.44,30644.0
2022-01-06 15:20:00,35.43,35.45,35.34,35.44,58488.0,35.43,35.45,35.34,35.44,58488.0
2022-01-06 15:30:00,35.44,35.47,35.35,35.37,47624.0,35.44,35.47,35.35,35.37,47624.0
2022-01-06 15:40:00,35.38,35.43,35.32,35.32,39064.0,35.38,35.43,35.32,35.32,39064.0
2022-01-06 15:50:00,35.3,35.38,35.3,35.35,192396.0,35.3,35.38,35.3,35.35,192396.0
2022-01-07 09:30:00,35.17,35.17,34.72,34.83,68852.0,35.17,35.17,34.72,34.83,68852.0
2022-01-07 09:40:00,34.85,35.04,34.81,35.04,45176.0,34.85,35.04,34.81,35.04,45176.0
2022-01-07 09:50:00,34.93,35.1,34.9,34.94,31084.0,34.93,35.1,34.9,34.94,31084.0
2022-01-07 10:00:00,35.02,35.02,34.78,34.82,30624.0,35.02,35.02,34.78,34.82,30624.0
2022-01-07 10:10:00,34.8,34.82,34.7,34.72,47820.0,34.8,34.82,34.7,34.72,47820.0
2022-01-07 10:20:00,34.76,34.84,34.71,34.75,86972.0,34.76,34.84,34.71,34.75,86972.0
2022-01-07 10:30:00,34.76,34.83,34.69,34.73,27544.0,34.76,34.83,34.69,34.73,27544.0
2022-01-07 10:40:00,34.76,34.89,34.51,34.51,67076.0,34.76,34.89,34.51,34.51,67076.0
2022-01-07 10:50:00,34.53,34.56,34.43,34.43,25744.0,34.53,34.56,34.43,34.43,25744.0
2022-01-07 11:00:00,34.48,34.51,34.39,34.47,33704.0,34.48,34.51,34.39,34.47,33704.0
2022-01-07 11:10:00,34.44,34.45,34.38,34.39,18596.0,34.44,34.45,34.38,34.39,18596.0
2022-01-07 11:20:00,34.42,34.45,34.37,34.43,46724.0,34.42,34.45,34.37,34.43,46724.0
2022-01-07 11:30:00,34.44,34.49,34.39,34.47,39496.0,34.44,34.49,34.39,34.47,39496.0
2022-01-07 11:40:00,34.43,34.58,34.42,34.58,13512.0,34.43,34.58,34.42,34.58,13512.0
2022-01-07 11:50:00,34.65,34.68,34.54,34.56,23888.0,34.65,34.68,34.54,34.56,23888.0
2022-01-07 12:00:00,34.6,34.6,34.53,34.57,10108.0,34.6,34.6,34.53,34.57,10108.0
2022-01-07 12:10:00,34.62,34.63,34.54,34.55,51652.0,34.62,34.63,34.54,34.55,51652.0
2022-01-07 12:20:00,34.54,34.56,34.5,34.52,7220.0,34.54,34.56,34.5,34.52,7220.0
2022-01-07 12:30:00,34.52,34.54,34.45,34.45,9200.0,34.52,34.54,34.45,34.45,9200.0
2022-01-07 12:40:00,34.47,34.49,34.45,34.48,7604.0,34.47,34.49,34.45,34.48,7604.0
2022-01-07 12:50:00,34.47,34.5,34.46,34.47,28828.0,34.47,34.5,34.46,34.47,28828.0
2022-01-07 13:00:00,34.49,34.49,34.41,34.48,19932.0,34.49,34.49,34.41,34.48,19932.0
2022-01-07 13:10:00,34.49,34.51,34.46,34.5,14172.0,34.49,34.51,34.46,34.5,14172.0
2022-01-07 13:20:00,34.5,34.5,34.42,34.42,16204.0,34.5,34.5,34.42,34.42,16204.0
2022-01-07 13:30:00,34.43,34.49,34.41,34.41,18760.0,34.43,34.49,34.41,34.41,18760.0
2022-01-07 13:40:00,34.38,34.43,34.38,34.39,7404.0,34.38,34.43,34.38,34.39,7404.0
2022-01-07 13:50:00,34.38,34.42,34.35,34.4,14824.0,34.38,34.42,34.35,34.4,14824.0
2022-01-07 14:00:00,34.4,34.42,34.38,34.4,9732.0,34.4,34.42,34.38,34.4,9732.0
2022-01-07 14:10:00,34.41,34.43,34.38,34.4,26968.0,34.41,34.43,34.38,34.4,26968.0
2022-01-07 14:20:00,34.37,34.37,34.29,34.29,22384.0,34.37,34.37,34.29,34.29,22384.0
2022-01-07 14:30:00,34.28,34.29,34.22,34.25,37700.0,34.28,34.29,34.22,34.25,37700.0
2022-01-07 14:40:00,34.26,34.28,34.22,34.25,100048.0,34.26,34.28,34.22,34.25,100048.0
2022-01-07 14:50:00,34.26,34.26,34.14,34.15,129172.0,34.26,34.26,34.14,34.15,129172.0
2022-01-07 15:00:00,34.16,34.22,34.13,34.21,44768.0,34.16,34.22,34.13,34.21,44768.0
2022-01-07 15:10:00,34.2,34.21,34.17,34.21,35732.0,34.2,34.21,34.17,34.21,35732.0
2022-01-07 15:20:00,34.2,34.2,34.12,34.15,30988.0,34.2,34.2,34.12,34.15,30988.0
2022-01-07 15:30:00,34.15,34.19,34.12,34.14,91456.0,34.15,34.19,34.12,34.14,91456.0
2022-01-07 15:40:00,34.14,34.15,34.08,34.13,178620.0,34.14,34.15,34.08,34.13,178620.0
2022-01-07 15:50:00,34.13,34.17,34.08,34.1,227724.0,34.13,34.17,34.08,34.1,227724.0
2022-01-10 09:30:00,33.79,33.79,33.35,33.58,267480.0,33.79,33.79,33.35,33.58,267480.0
2022-01-10 09:40:00,33.52,33.65,33.44,33.57,56416.0,33.52,33.65,33.44,33.57,56416.0
2022-01-10 09:50:00,33.57,33.63,33.49,33.57,98828.0,33.57,33.63,33.49,33.57,98828.0
2022-01-10 10:00:00,33.56,33.56,33.37,33.47,111028.0,33.56,33.56,33.37,33.47,111028.0
2022-01-10 10:10:00,33.44,33.52,33.29,33.35,43668.0,33.44,33.52,33.29,33.35,43668.0
2022-01-10 10:20:00,33.38,33.49,33.36,33.46,50460.0,33.38,33.49,33.36,33.46,50460.0
2022-01-10 10:30:00,33.45,33.54,33.42,33.43,80160.0,33.45,33.54,33.42,33.43,80160.0
2022-01-10 10:40:00,33.41,33.43,33.26,33.36,52444.0,33.41,33.43,33.26,33.36,52444.0
2022-01-10 10:50:00,33.36,33.46,33.31,33.44,66708.0,33.36,33.46,33.31,33.44,66708.0
2022-01-10 11:00:00,33.47,33.58,33.46,33.58,100112.0,33.47,33.58,33.46,33.58,100112.0
2022-01-10 11:10:00,33.54,33.63,33.54,33.62,41060.0,33.54,33.63,33.54,33.62,41060.0
2022-01-10 11:20:00,33.62,33.66,33.56,33.65,162352.0,33.62,33.66,33.56,33.65,162352.0
2022-01-10 11:30:00,33.67,33.71,33.58,33.58,22048.0,33.67,33.71,33.58,33.58,22048.0
2022-01-10 11:40:00,33.56,33.59,33.48,33.48,111160.0,33.56,33.59,33.48,33.48,111160.0
2022-01-10 11:50:00,33.49,33.57,33.48,33.56,65224.0,33.49,33.57,33.48,33.56,65224.0
2022-01-10 12:00:00,33.56,33.56,33.47,33.5,25368.0,33.56,33.56,33.47,33.5,25368.0
2022-01-10 12:10:00,33.5,33.56,33.49,33.51,19720.0,33.5,33.56,33.49,33.51,19720.0
2022-01-10 12:20:00,33.49,33.51,33.47,33.47,39936.0,33.49,33.51,33.47,33.47,39936.0
2022-01-10 12:30:00,33.46,33.46,33.28,33.28,11500.0,33.46,33.46,33.28,33.28,11500.0
2022-01-10 12:40:00,33.29,33.33,33.21,33.21,35508.0,33.29,33.33,33.21,33.21,35508.0
2022-01-10 12:50:00,33.24,33.47,33.24,33.34,104924.0,33.24,33.47,33.24,33.34,104924.0
2022-01-10 13:00:00,33.34,33.38,33.29,33.36,24132.0,33.34,33.38,33.29,33.36,24132.0
2022-01-10 13:10:00,33.35,33.39,33.31,33.39,28476.0,33.35,33.39,33.31,33.39,28476.0
2022-01-10 13:20:00,33.39,33.53,33.39,33.52,16296.0,33.39,33.53,33.39,33.52,16296.0
2022-01-10 13:30:00,33.53,33.54,33.45,33.45,41860.0,33.53,33.54,33.45,33.45,41860.0
2022-01-10 13:40:00,33.44,33.57,33.44,33.57,91664.0,33.44,33.57,33.44,33.57,91664.0
2022-01-10 13:50:00,33.57,33.59,33.51,33.53,41004.0,33.57,33.59,33.51,33.53,41004.0
2022-01-10 14:00:00,33.52,33.7,33.5,33.7,24936.0,33.52,33.7,33.5,33.7,24936.0
2022-01-10 14:10:00,33.67,33.72,33.64,33.66,32660.0,33.67,33.72,33.64,33.66,32660.0
2022-01-10 14:20:00,33.66,33.69,33.64,33.67,46488.0,33.66,33.69,33.64,33.67,46488.0
2022-01-10 14:30:00,33.65,33.67,33.61,33.62,31072.0,33.65,33.67,33.61,33.62,31072.0
2022-01-10 14:40:00,33.63,33.65,33.55,33.55,81088.0,33.63,33.65,33.55,33.55,81088.0
2022-01-10 14:50:00,33.55,33.56,33.49,33.55,56204.0,33.55,33.56,33.49,33.55,56204.0
2022-01-10 15:00:00,33.54,33.6,33.54,33.57,76684.0,33.54,33.6,33.54,33.57,76684.0
2022-01-10 15:10:00,33.59,33.62,33.51,33.57,32032.0,33.59,33.62,33.51,33.57,32032.0
2022-01-10 15:20:00,33.56,33.67,33.54,33.65,29340.0,33.56,33.67,33.54,33.65,29340.0
2022-01-10 15:30:00,33.63,33.74,33.58,33.72,42340.0,33.63,33.74,33.58,33.72,42340.0
2022-01-10 15:40:00,33.74,33.86,33.7,33.86,91360.0,33.74,33.86,33.7,33.86,91360.0
2022-01-10 15:50:00,33.91,34.06,33.86,34.02,271848.0,33.91,34.06,33.86,34.02,271848.0
2022-01-11 09:30:00,34.02,34.09,33.68,33.69,39800.0,34.02,34.09,33.68,33.69,39800.0
2022-01-11 09:40:00,33.61,33.66,33.37,33.38,21140.0,33.61,33.66,33.37,33.38,21140.0
2022-01-11 09:50:00,33.33,33.51,33.33,33.51,41968.0,33.33,33.51,33.33,33.51,41968.0
2022-01-11 10:00:00,33.44,33.68,33.44,33.65,29304.0,33.44,33.68,33.44,33.65,29304.0
2022-01-11 10:10:00,33.65,33.69,33.59,33.64,31280.0,33.65,33.69,33.59,33.64,31280.0
2022-01-11 10:20:00,33.63,33.7,33.56,33.56,45008.0,33.63,33.7,33.56,33.56,45008.0
2022-01-11 10:30:00,33.56,33.71,33.44,33.46,25308.0,33.56,33.71,33.44,33.46,25308.0
2022-01-11 10:40:00,33.45,33.49,33.34,33.44,35444.0,33.45,33.49,33.34,33.44,35444.0
2022-01-11 10:50:00,33.38,33.46,33.38,33.4,29484.0,33.38,33.46,33.38,33.4,29484.0
2022-01-11 11:00:00,33.45,33.62,33.43,33.54,38768.0,33.45,33.62,33.43,33.54,38768.0
2022-01-11 11:10:00,33.58,33.84,33.57,33.77,59268.0,33.58,33.84,33.57,33.77,59268.0
2022-01-11 11:20:00,33.79,33.81,33.71,33.79,29476.0,33.79,33.81,33.71,33.79,29476.0
2022-01-11 11:30:00,33.79,33.84,33.74,33.84,25604.0,33.79,33.84,33.74,33.84,25604.0
2022-01-11 11:40:00,33.85,34.0,33.85,33.95,51908.0,33.85,34.0,33.85,33.95,51908.0
2022-01-11 11:50:00,33.98,34.02,33.97,34.02,44020.0,33.98,34.02,33.97,34.02,44020.0
2022-01-11 12:00:00,34.01,34.02,33.97,33.99,23216.0,34.01,34.02,33.97,33.99,23216.0
2022-01-11 12:10:00,33.96,33.98,33.93,33.97,41872.0,33.96,33.98,33.93,33.97,41872.0
2022-01-11 12:20:00,33.97,33.97,33.88,33.9,26956.0,33.97,33.97,33.88,33.9,26956.0
2022-01-11 12:30:00,33.89,33.92,33.88,33.91,46804.0,33.89,33.92,33.88,33.91,46804.0
2022-01-11 12:40:00,33.91,33.96,33.91,33.94,20680.0,33.91,33.96,33.91,33.94,20680.0
2022-01-11 12:50:00,33.95,34.02,33.93,33.99,22096.0,33.95,34.02,33.93,33.99,22096.0
2022-01-11 13:00:00,33.98,33.99,33.94,33.94,26716.0,33.98,33.99,33.94,33.94,26716.0
2022-01-11 13:10:00,33.94,34.05,33.94,34.05,18096.0,33.94,34.05,33.94,34.05,18096.0
2022-01-11 13:20:00,34.06,34.1,34.03,34.04,33212.0,34.06,34.1,34.03,34.04,33212.0
2022-01-11 13:30:00,34.06,34.13,34.02,34.07,49112.0,34.06,34.13,34.02,34.07,49112.0
2022-01-11 13:40:00,34.06,34.15,34.05,34.15,31528.0,34.06,34.15,34.05,34.15,31528.0
2022-01-11 13:50:00,34.13,34.24,34.13,34.24,55888.0,34.13,34.24,34.13,34.24,55888.0
2022-01-11 14:00:00,34.24,34.28,34.19,34.22,46520.0,34.24,34.28,34.19,34.22,46520.0
2022-01-11 14:10:00,34.22,34.26,34.21,34.26,24528.0,34.22,34.26,34.21,34.26,24528.0
2022-01-11 14:20:00,34.25,34.26,34.23,34.24,24800.0,34.25,34.26,34.23,34.24,24800.0
2022-01-11 14:30:00,34.24,34.27,34.19,34.27,63624.0,34.24,34.27,34.19,34.27,63624.0
2022-01-11 14:40:00,34.27,34.29,34.27,34.29,14896.0,34.27,34.29,34.27,34.29,14896.0
2022-01-11 14:50:00,34.29,34.33,34.27,34.29,22368.0,34.29,34.33,34.27,34.29,22368.0
2022-01-11 15:00:00,34.29,34.39,34.29,34.38,51124.0,34.29,34.39,34.29,34.38,51124.0
2022-01-11 15:10:00,34.37,34.42,34.37,34.41,59744.0,34.37,34.42,34.37,34.41,59744.0
2022-01-11 15:20:00,34.41,34.43,34.35,34.37,69992.0,34.41,34.43,34.35,34.37,69992.0
2022-01-11 15:30:00,34.38,34.42,34.29,34.29,46360.0,34.38,34.42,34.29,34.29,46360.0
2022-01-11 15:40:00,34.27,34.38,34.23,34.37,93568.0,34.27,34.38,34.23,34.37,93568.0
2022-01-11 15:50:00,34.35,34.54,34.29,34.53,785588.0,34.35,34.54,34.29,34.53,785588.0
2022-01-12 09:30:00,34.72,35.1,34.72,34.89,114504.0,34.72,35.1,34.72,34.89,114504.0
2022-01-12 09:40:00,34.99,35.09,34.79,35.01,86972.0,34.99,35.09,34.79,35.01,86972.0
2022-01-12 09:50:00,35.04,35.19,34.99,35.15,82912.0,35.04,35.19,34.99,35.15,82912.0
2022-01-12 10:00:00,35.18,35.21,35.12,35.21,26504.0,35.18,35.21,35.12,35.21,26504.0
2022-01-12 10:10:00,35.23,35.24,35.16,35.2,47536.0,35.23,35.24,35.16,35.2,47536.0
2022-01-12 10:20:00,35.18,35.21,35.1,35.16,121636.0,35.18,35.21,35.1,35.16,121636.0
2022-01-12 10:30:00,35.17,35.17,34.93,34.93,111940.0,35.17,35.17,34.93,34.93,111940.0
2022-01-12 10:40:00,34.9,35.02,34.88,34.95,74628.0,34.9,35.02,34.88,34.95,74628.0
2022-01-12 10:50:00,34.97,35.04,34.88,34.88,42524.0,34.97,35.04,34.88,34.88,42524.0
2022-01-12 11:00:00,34.88,34.97,34.72,34.75,32860.0,34.88,34.97,34.72,34.75,32860.0
2022-01-12 11:10:00,34.76,34.97,34.75,34.95,91712.0,34.76,34.97,34.75,34.95,91712.0
2022-01-12 11:20:00,34.94,35.13,34.94,35.13,80860.0,34.94,35.13,34.94,35.13,80860.0
2022-01-12 11:30:00,35.1,35.3,35.1,35.28,65516.0,35.1,35.3,35.1,35.28,65516.0
2022-01-12 11:40:00,35.29,35.42,35.28,35.33,65604.0,35.29,35.42,35.28,35.33,65604.0
2022-01-12 11:50:00,35.32,35.38,35.3,35.32,39960.0,35.32,35.38,35.3,35.32,39960.0
2022-01-12 12:00:00,35.29,35.35,35.29,35.35,49008.0,35.29,35.35,35.29,35.35,49008.0
2022-01-12 12:10:00,35.34,35.35,35.28,35.31,39212.0,35.34,35.35,35.28,35.31,39212.0
2022-01-12 12:20:00,35.29,35.36,35.28,35.36,45460.0,35.29,35.36,35.28,35.36,45460.0
2022-01-12 12:30:00,35.35,35.37,35.27,35.27,48556.0,35.35,35.37,35.27,35.27,48556.0
2022-01-12 12:40:00,35.27,35.36,35.26,35.34,50700.0,35.27,35.36,35.26,35.34,50700.0
2022-01-12 12:50:00,35.35,35.44,35.34,35.4,58404.0,35.35,35.44,35.34,35.4,58404.0
2022-01-12 13:00:00,35.4,35.42,35.36,35.37,34184.0,35.4,35.42,35.36,35.37,34184.0
2022-01-12 13:10:00,35.37,35.38,35.24,35.24,28568.0,35.37,35.38,35.24,35.24,28568.0
2022-01-12 13:20:00,35.24,35.29,35.21,35.21,42224.0,35.24,35.29,35.21,35.21,42224.0
2022-01-12 13:30:00,35.22,35.24,35.22,35.22,19504.0,35.22,35.24,35.22,35.22,19504.0
2022-01-12 13:40:00,35.22,35.29,35.19,35.26,16052.0,35.22,35.29,35.19,35.26,16052.0
2022-01-12 13:50:00,35.24,35.24,35.2,35.23,33984.0,35.24,35.24,35.2,35.23,33984.0
2022-01-12 14:00:00,35.22,35.22,35.12,35.12,12028.0,35.22,35.22,35.12,35.12,12028.0
2022-01-12 14:10:00,35.1,35.21,35.1,35.2,19012.0,35.1,35.21,35.1,35.2,19012.0
2022-01-12 14:20:00,35.2,35.33,35.2,35.29,34072.0,35.2,35.33,35.2,35.29,34072.0
2022-01-12 14:30:00,35.29,35.31,35.2,35.2,37896.0,35.29,35.31,35.2,35.2,37896.0
2022-01-12 14:40:00,35.2,35.21,35.11,35.15,19812.0,35.2,35.21,35.11,35.15,19812.0
2022-01-12 14:50:00,35.15,35.17,35.1,35.11,70556.0,35.15,35.17,35.1,35.11,70556.0
2022-01-12 15:00:00,35.12,35.12,34.97,35.0,36704.0,35.12,35.12,34.97,35.0,36704.0
2022-01-12 15:10:00,35.0,35.04,34.99,35.02,31760.0,35.0,35.04,34.99,35.02,31760.0
2022-01-12 15:20:00,35.01,35.04,35.0,35.02,42964.0,35.01,35.04,35.0,35.02,42964.0
2022-01-12 15:30:00,35.02,35.09,35.02,35.04,75528.0,35.02,35.09,35.02,35.04,75528.0
2022-01-12 15:40:00,35.04,35.24,35.04,35.21,117388.0,35.04,35.24,35.04,35.21,117388.0
2022-01-12 15:50:00,35.22,35.27,35.14,35.17,362388.0,35.22,35.27,35.14,35.17,362388.0
2022-01-13 09:30:00,35.26,35.35,35.13,35.35,61816.0,35.26,35.35,35.13,35.35,61816.0
2022-01-13 09:40:00,35.31,35.31,35.16,35.28,23204.0,35.31,35.31,35.16,35.28,23204.0
2022-01-13 09:50:00,35.27,35.27,35.09,35.13,14268.0,35.27,35.27,35.09,35.13,14268.0
2022-01-13 10:00:00,35.08,35.08,34.81,34.83,13360.0,35.08,35.08,34.81,34.83,13360.0
2022-01-13 10:10:00,34.8,34.89,34.75,34.82,14936.0,34.8,34.89,34.75,34.82,14936.0
2022-01-13 10:20:00,34.83,34.83,34.71,34.76,18616.0,34.83,34.83,34.71,34.76,18616.0
2022-01-13 10:30:00,34.75,34.77,34.6,34.6,35468.0,34.75,34.77,34.6,34.6,35468.0
2022-01-13 10:40:00,34.62,34.64,34.52,34.62,17920.0,34.62,34.64,34.52,34.62,17920.0
2022-01-13 10:50:00,34.53,34.53,34.36,34.47,32748.0,34.53,34.53,34.36,34.47,32748.0
2022-01-13 11:00:00,34.47,34.52,34.4,34.52,36936.0,34.47,34.52,34.4,34.52,36936.0
2022-01-13 11:10:00,34.49,34.49,34.39,34.41,22332.0,34.49,34.49,34.39,34.41,22332.0
2022-01-13 11:20:00,34.43,34.59,34.41,34.57,20912.0,34.43,34.59,34.41,34.57,20912.0
2022-01-13 11:30:00,34.59,34.74,34.56,34.74,31060.0,34.59,34.74,34.56,34.74,31060.0
2022-01-13 11:40:00,34.73,34.79,34.73,34.74,23444.0,34.73,34.79,34.73,34.74,23444.0
2022-01-13 11:50:00,34.74,34.74,34.67,34.67,28240.0,34.74,34.74,34.67,34.67,28240.0
2022-01-13 12:00:00,34.67,34.67,34.52,34.58,19392.0,34.67,34.67,34.52,34.58,19392.0
2022-01-13 12:10:00,34.56,34.57,34.37,34.37,34676.0,34.56,34.57,34.37,34.37,34676.0
2022-01-13 12:20:00,34.37,34.49,34.27,34.49,28820.0,34.37,34.49,34.27,34.49,28820.0
2022-01-13 12:30:00,34.47,34.67,34.46,34.67,37980.0,34.47,34.67,34.46,34.67,37980.0
2022-01-13 12:40:00,34.68,34.68,34.57,34.6,38664.0,34.68,34.68,34.57,34.6,38664.0
2022-01-13 12:50:00,34.59,34.8,34.58,34.76,46988.0,34.59,34.8,34.58,34.76,46988.0
2022-01-13 13:00:00,34.76,34.91,34.7,34.89,53228.0,34.76,34.91,34.7,34.89,53228.0
2022-01-13 13:10:00,34.88,34.92,34.84,34.87,60872.0,34.88,34.92,34.84,34.87,60872.0
2022-01-13 13:20:00,34.85,34.9,34.83,34.86,60540.0,34.85,34.9,34.83,34.86,60540.0
2022-01-13 13:30:00,34.85,34.86,34.78,34.86,34052.0,34.85,34.86,34.78,34.86,34052.0
2022-01-13 13:40:00,34.86,35.01,34.81,34.96,105924.0,34.86,35.01,34.81,34.96,105924.0
2022-01-13 13:50:00,34.96,35.01,34.93,35.0,53412.0,34.96,35.01,34.93,35.0,53412.0
2022-01-13 14:00:00,35.0,35.11,34.98,35.06,61556.0,35.0,35.11,34.98,35.06,61556.0
2022-01-13 14:10:00,35.06,35.06,34.98,35.04,119340.0,35.06,35.06,34.98,35.04,119340.0
2022-01-13 14:20:00,35.04,35.05,34.94,34.94,85484.0,35.04,35.05,34.94,34.94,85484.0
2022-01-13 14:30:00,34.93,34.93,34.84,34.85,44756.0,34.93,34.93,34.84,34.85,44756.0
2022-01-13 14:40:00,34.85,34.94,34.85,34.9,34400.0,34.85,34.94,34.85,34.9,34400.0
2022-01-13 14:50:00,34.91,34.97,34.91,34.96,29092.0,34.91,34.97,34.91,34.96,29092.0
2022-01-13 15:00:00,34.96,34.96,34.88,34.89,55604.0,34.96,34.96,34.88,34.89,55604.0
2022-01-13 15:10:00,34.89,34.91,34.83,34.9,40520.0,34.89,34.91,34.83,34.9,40520.0
2022-01-13 15:20:00,34.9,34.91,34.85,34.9,70892.0,34.9,34.91,34.85,34.9,70892.0
2022-01-13 15:30:00,34.92,34.94,34.76,34.76,95916.0,34.92,34.94,34.76,34.76,95916.0
2022-01-13 15:40:00,34.78,34.83,34.72,34.75,122360.0,34.78,34.83,34.72,34.75,122360.0
2022-01-13 15:50:00,34.74,34.74,34.59,34.64,458916.0,34.74,34.74,34.59,34.64,458916.0
2022-01-14 09:30:00,34.35,34.64,34.27,34.4,106300.0,34.35,34.64,34.27,34.4,106300.0
2022-01-14 09:40:00,34.5,34.5,34.33,34.38,17216.0,34.5,34.5,34.33,34.38,17216.0
2022-01-14 09:50:00,34.42,34.61,34.38,34.55,33168.0,34.42,34.61,34.38,34.55,33168.0
2022-01-14 10:00:00,34.52,34.52,34.29,34.3,19340.0,34.52,34.52,34.29,34.3,19340.0
2022-01-14 10:10:00,34.28,34.36,34.19,34.33,22976.0,34.28,34.36,34.19,34.33,22976.0
2022-01-14 10:20:00,34.34,34.35,34.14,34.18,28464.0,34.34,34.35,34.14,34.18,28464.0
2022-01-14 10:30:00,34.17,34.17,33.94,33.99,29608.0,34.17,34.17,33.94,33.99,29608.0
2022-01-14 10:40:00,33.97,33.98,33.83,33.9,26152.0,33.97,33.98,33.83,33.9,26152.0
2022-01-14 10:50:00,33.94,33.94,33.81,33.88,45216.0,33.94,33.94,33.81,33.88,45216.0
2022-01-14 11:00:00,33.9,33.96,33.66,33.66,54672.0,33.9,33.96,33.66,33.66,54672.0
2022-01-14 11:10:00,33.66,33.79,33.66,33.71,36316.0,33.66,33.79,33.66,33.71,36316.0
2022-01-14 11:20:00,33.75,33.88,33.75,33.76,48444.0,33.75,33.88,33.75,33.76,48444.0
2022-01-14 11:30:00,33.8,33.88,33.74,33.82,43352.0,33.8,33.88,33.74,33.82,43352.0
2022-01-14 11:40:00,33.82,33.92,33.76,33.87,47112.0,33.82,33.92,33.76,33.87,47112.0
2022-01-14 11:50:00,33.86,33.86,33.74,33.77,50576.0,33.86,33.86,33.74,33.77,50576.0
2022-01-14 12:00:00,33.76,33.76,33.68,33.74,39696.0,33.76,33.76,33.68,33.74,39696.0
2022-01-14 12:10:00,33.74,33.77,33.6,33.67,39632.0,33.74,33.77,33.6,33.67,39632.0
2022-01-14 12:20:00,33.65,33.71,33.6,33.7,30200.0,33.65,33.71,33.6,33.7,30200.0
2022-01-14 12:30:00,33.72,33.79,33.68,33.71,120076.0,33.72,33.79,33.68,33.71,120076.0
2022-01-14 12:40:00,33.69,33.79,33.61,33.62,56184.0,33.69,33.79,33.61,33.62,56184.0
2022-01-14 12:50:00,33.63,33.69,33.6,33.6,58992.0,33.63,33.69,33.6,33.6,58992.0
2022-01-14 13:00:00,33.62,33.65,33.57,33.6,351952.0,33.62,33.65,33.57,33.6,351952.0
2022-01-14 13:10:00,33.6,33.73,33.55,33.73,33940.0,33.6,33.73,33.55,33.73,33940.0
2022-01-14 13:20:00,33.7,33.78,33.69,33.74,45536.0,33.7,33.78,33.69,33.74,45536.0
2022-01-14 13:30:00,33.74,33.76,33.69,33.72,38520.0,33.74,33.76,33.69,33.72,38520.0
2022-01-14 13:40:00,33.72,33.82,33.7,33.79,46536.0,33.72,33.82,33.7,33.79,46536.0
2022-01-14 13:50:00,33.79,33.92,33.78,33.9,64960.0,33.79,33.92,33.78,33.9,64960.0
2022-01-14 14:00:00,33.89,34.01,33.89,33.92,61584.0,33.89,34.01,33.89,33.92,61584.0
2022-01-14 14:10:00,33.91,33.94,33.89,33.94,38816.0,33.91,33.94,33.89,33.94,38816.0
2022-01-14 14:20:00,33.94,33.97,33.89,33.9,52552.0,33.94,33.97,33.89,33.9,52552.0
2022-01-14 14:30:00,33.9,34.04,33.89,34.03,43772.0,33.9,34.04,33.89,34.03,43772.0
2022-01-14 14:40:00,34.03,34.04,33.99,33.99,47764.0,34.03,34.04,33.99,33.99,47764.0
2022-01-14 14:50:00,34.01,34.05,34.0,34.03,92112.0,34.01,34.05,34.0,34.03,92112.0
2022-01-14 15:00:00,34.01,34.1,33.99,33.99,29644.0,34.01,34.1,33.99,33.99,29644.0
2022-01-14 15:10:00,34.01,34.08,33.98,34.07,71368.0,34.01,34.08,33.98,34.07,71368.0
2022-01-14 15:20:00,34.1,34.2,34.07,34.16,83116.0,34.1,34.2,34.07,34.16,83116.0
2022-01-14 15:30:00,34.17,34.23,34.15,34.22,85308.0,34.17,34.23,34.15,34.22,85308.0
2022-01-14 15:40:00,34.23,34.23,34.1,34.12,107208.0,34.23,34.23,34.1,34.12,107208.0
2022-01-14 15:50:00,34.15,34.24,34.14,34.19,295928.0,34.15,34.24,34.14,34.19,295928.0
2022-01-18 09:30:00,33.6,33.88,33.49,33.68,107332.0,33.6,33.88,33.49,33.68,107332.0
2022-01-18 09:40:00,33.67,33.84,33.44,33.45,23320.0,33.67,33.84,33.44,33.45,23320.0
2022-01-18 09:50:00,33.46,33.49,33.37,33.48,35344.0,33.46,33.49,33.37,33.48,35344.0
2022-01-18 10:00:00,33.46,33.74,33.45,33.7,29580.0,33.46,33.74,33.45,33.7,29580.0
2022-01-18 10:10:00,33.66,33.77,33.56,33.56,29300.0,33.66,33.77,33.56,33.56,29300.0
2022-01-18 10:20:00,33.6,33.8,33.6,33.62,51608.0,33.6,33.8,33.6,33.62,51608.0
2022-01-18 10:30:00,33.6,33.6,33.48,33.51,16548.0,33.6,33.6,33.48,33.51,16548.0
2022-01-18 10:40:00,33.48,33.57,33.42,33.5,20888.0,33.48,33.57,33.42,33.5,20888.0
2022-01-18 10:50:00,33.44,33.5,33.4,33.44,44392.0,33.44,33.5,33.4,33.44,44392.0
2022-01-18 11:00:00,33.45,33.51,33.41,33.44,187796.0,33.45,33.51,33.41,33.44,187796.0
2022-01-18 11:10:00,33.47,33.49,33.42,33.45,29400.0,33.47,33.49,33.42,33.45,29400.0
2022-01-18 11:20:00,33.44,33.47,33.42,33.43,96184.0,33.44,33.47,33.42,33.43,96184.0
2022-01-18 11:30:00,33.43,33.52,33.28,33.49,55864.0,33.43,33.52,33.28,33.49,55864.0
2022-01-18 11:40:00,33.49,33.52,33.48,33.51,30220.0,33.49,33.52,33.48,33.51,30220.0
2022-01-18 11:50:00,33.51,33.54,33.49,33.49,13364.0,33.51,33.54,33.49,33.49,13364.0
2022-01-18 12:00:00,33.51,33.52,33.27,33.32,34836.0,33.51,33.52,33.27,33.32,34836.0
2022-01-18 12:10:00,33.32,33.5,33.32,33.49,40368.0,33.32,33.5,33.32,33.49,40368.0
2022-01-18 12:20:00,33.48,33.48,33.39,33.44,41976.0,33.48,33.48,33.39,33.44,41976.0
2022-01-18 12:30:00,33.43,33.44,33.39,33.43,37864.0,33.43,33.44,33.39,33.43,37864.0
2022-01-18 12:40:00,33.44,33.47,33.4,33.43,22896.0,33.44,33.47,33.4,33.43,22896.0
2022-01-18 12:50:00,33.43,33.45,33.35,33.35,21896.0,33.43,33.45,33.35,33.35,21896.0
2022-01-18 13:00:00,33.34,33.35,33.27,33.34,25916.0,33.34,33.35,33.27,33.34,25916.0
2022-01-18 13:10:00,33.32,33.48,33.32,33.48,41212.0,33.32,33.48,33.32,33.48,41212.0
2022-01-18 13:20:00,33.48,33.53,33.43,33.53,22240.0,33.48,33.53,33.43,33.53,22240.0
2022-01-18 13:30:00,33.54,33.65,33.52,33.63,21492.0,33.54,33.65,33.52,33.63,21492.0
2022-01-18 13:40:00,33.61,33.61,33.53,33.54,15576.0,33.61,33.61,33.53,33.54,15576.0
2022-01-18 13:50:00,33.53,33.57,33.49,33.53,13592.0,33.53,33.57,33.49,33.53,13592.0
2022-01-18 14:00:00,33.54,33.58,33.49,33.56,63304.0,33.54,33.58,33.49,33.56,63304.0
2022-01-18 14:10:00,33.56,33.59,33.49,33.53,16284.0,33.56,33.59,33.49,33.53,16284.0
2022-01-18 14:20:00,33.55,33.55,33.45,33.45,11376.0,33.55,33.55,33.45,33.45,11376.0
2022-01-18 14:30:00,33.48,33.57,33.48,33.56,36696.0,33.48,33.57,33.48,33.56,36696.0
2022-01-18 14:40:00,33.53,33.6,33.52,33.6,47136.0,33.53,33.6,33.52,33.6,47136.0
2022-01-18 14:50:00,33.59,33.63,33.55,33.55,25712.0,33.59,33.63,33.55,33.55,25712.0
2022-01-18 15:00:00,33.56,33.58,33.44,33.44,24260.0,33.56,33.58,33.44,33.44,24260.0
2022-01-18 15:10:00,33.45,33.47,33.32,33.33,25388.0,33.45,33.47,33.32,33.33,25388.0
2022-01-18 15:20:00,33.35,33.42,33.32,33.39,44120.0,33.35,33.42,33.32,33.39,44120.0
2022-01-18 15:30:00,33.38,33.38,33.3,33.33,50244.0,33.38,33.38,33.3,33.33,50244.0
2022-01-18 15:40:00,33.34,33.34,33.22,33.29,90724.0,33.34,33.34,33.22,33.29,90724.0
2022-01-18 15:50:00,33.3,33.36,33.1,33.24,325648.0,33.3,33.36,33.1,33.24,325648.0
2022-01-19 09:30:00,33.25,33.26,32.9,33.18,138320.0,33.25,33.26,32.9,33.18,138320.0
2022-01-19 09:40:00,33.17,33.29,33.08,33.22,53564.0,33.17,33.29,33.08,33.22,53564.0
2022-01-19 09:50:00,33.21,33.49,33.21,33.48,65444.0,33.21,33.49,33.21,33.48,65444.0
2022-01-19 10:00:00,33.42,33.45,33.34,33.38,42796.0,33.42,33.45,33.34,33.38,42796.0
2022-01-19 10:10:00,33.35,33.52,33.35,33.45,36096.0,33.35,33.52,33.35,33.45,36096.0
2022-01-19 10:20:00,33.48,33.49,33.19,33.27,17404.0,33.48,33.49,33.19,33.27,17404.0
2022-01-19 10:30:00,33.27,33.36,33.18,33.31,27440.0,33.27,33.36,33.18,33.31,27440.0
2022-01-19 10:40:00,33.31,33.38,33.3,33.33,15212.0,33.31,33.38,33.3,33.33,15212.0
2022-01-19 10:50:00,33.31,33.49,33.31,33.49,27948.0,33.31,33.49,33.31,33.49,27948.0
2022-01-19 11:00:00,33.51,33.55,33.42,33.43,20032.0,33.51,33.55,33.42,33.43,20032.0
2022-01-19 11:10:00,33.44,33.44,33.28,33.35,14392.0,33.44,33.44,33.28,33.35,14392.0
2022-01-19 11:20:00,33.31,33.49,33.31,33.45,16300.0,33.31,33.49,33.31,33.45,16300.0
2022-01-19 11:30:00,33.49,33.5,33.38,33.38,14268.0,33.49,33.5,33.38,33.38,14268.0
2022-01-19 11:40:00,33.44,33.53,33.44,33.49,10084.0,33.44,33.53,33.44,33.49,10084.0
2022-01-19 11:50:00,33.48,33.51,33.44,33.45,10332.0,33.48,33.51,33.44,33.45,10332.0
2022-01-19 12:00:00,33.51,33.53,33.51,33.52,2804.0,33.51,33.53,33.51,33.52,2804.0
2022-01-19 12:10:00,33.51,33.65,33.51,33.62,17028.0,33.51,33.65,33.51,33.62,17028.0
2022-01-19 12:20:00,33.64,33.65,33.59,33.6,8872.0,33.64,33.65,33.59,33.6,8872.0
2022-01-19 12:30:00,33.6,33.62,33.59,33.61,13048.0,33.6,33.62,33.59,33.61,13048.0
2022-01-19 12:40:00,33.59,33.59,33.5,33.55,8360.0,33.59,33.59,33.5,33.55,8360.0
2022-01-19 12:50:00,33.55,33.56,33.46,33.49,28084.0,33.55,33.56,33.46,33.49,28084.0
2022-01-19 13:00:00,33.45,33.5,33.4,33.4,25180.0,33.45,33.5,33.4,33.4,25180.0
2022-01-19 13:10:00,33.42,33.43,33.37,33.43,81424.0,33.42,33.43,33.37,33.43,81424.0
2022-01-19 13:20:00,33.4,33.44,33.39,33.39,32696.0,33.4,33.44,33.39,33.39,32696.0
2022-01-19 13:30:00,33.38,33.4,33.34,33.39,47268.0,33.38,33.4,33.34,33.39,47268.0
2022-01-19 13:40:00,33.35,33.36,33.34,33.34,3400.0,33.35,33.36,33.34,33.34,3400.0
2022-01-19 13:50:00,33.32,33.41,33.31,33.35,10760.0,33.32,33.41,33.31,33.35,10760.0
2022-01-19 14:00:00,33.39,33.41,33.23,33.23,12824.0,33.39,33.41,33.23,33.23,12824.0
2022-01-19 14:10:00,33.24,33.26,33.21,33.24,9640.0,33.24,33.26,33.21,33.24,9640.0
2022-01-19 14:20:00,33.24,33.3,33.21,33.25,21572.0,33.24,33.3,33.21,33.25,21572.0
2022-01-19 14:30:00,33.24,33.34,33.24,33.28,20588.0,33.24,33.34,33.24,33.28,20588.0
2022-01-19 14:40:00,33.27,33.36,33.26,33.3,18500.0,33.27,33.36,33.26,33.3,18500.0
2022-01-19 14:50:00,33.3,33.42,33.3,33.38,19960.0,33.3,33.42,33.3,33.38,19960.0
2022-01-19 15:00:00,33.34,33.36,33.31,33.34,15708.0,33.34,33.36,33.31,33.34,15708.0
2022-01-19 15:10:00,33.34,33.44,33.34,33.38,21824.0,33.34,33.44,33.34,33.38,21824.0
2022-01-19 15:20:00,33.38,33.42,33.24,33.24,39848.0,33.38,33.42,33.24,33.24,39848.0
2022-01-19 15:30:00,33.23,33.27,33.12,33.19,41420.0,33.23,33.27,33.12,33.19,41420.0
2022-01-19 15:40:00,33.17,33.26,33.17,33.24,34824.0,33.17,33.26,33.17,33.24,34824.0
2022-01-19 15:50:00,33.18,33.22,32.96,32.97,285208.0,33.18,33.22,32.96,32.97,285208.0
2022-01-20 09:30:00,33.27,33.36,33.13,33.27,57516.0,33.27,33.36,33.13,33.27,57516.0
2022-01-20 09:40:00,33.3,33.64,33.28,33.55,21668.0,33.3,33.64,33.28,33.55,21668.0
2022-01-20 09:50:00,33.59,33.59,33.49,33.51,21144.0,33.59,33.59,33.49,33.51,21144.0
2022-01-20 10:00:00,33.47,33.55,33.39,33.46,42812.0,33.47,33.55,33.39,33.46,42812.0
2022-01-20 10:10:00,33.47,33.49,33.34,33.35,36852.0,33.47,33.49,33.34,33.35,36852.0
2022-01-20 10:20:00,33.34,33.4,33.31,33.36,32644.0,33.34,33.4,33.31,33.36,32644.0
2022-01-20 10:30:00,33.36,33.47,33.35,33.37,42552.0,33.36,33.47,33.35,33.37,42552.0
2022-01-20 10:40:00,33.38,33.46,33.36,33.45,61048.0,33.38,33.46,33.36,33.45,61048.0
2022-01-20 10:50:00,33.48,33.54,33.46,33.51,32444.0,33.48,33.54,33.46,33.51,32444.0
2022-01-20 11:00:00,33.55,33.57,33.51,33.53,21796.0,33.55,33.57,33.51,33.53,21796.0
2022-01-20 11:10:00,33.56,33.56,33.4,33.45,33760.0,33.56,33.56,33.4,33.45,33760.0
2022-01-20 11:20:00,33.44,33.44,33.31,33.42,25748.0,33.44,33.44,33.31,33.42,25748.0
2022-01-20 11:30:00,33.42,33.45,33.32,33.32,20760.0,33.42,33.45,33.32,33.32,20760.0
2022-01-20 11:40:00,33.32,33.33,33.22,33.29,33352.0,33.32,33.33,33.22,33.29,33352.0
2022-01-20 11:50:00,33.32,33.4,33.32,33.38,19764.0,33.32,33.4,33.32,33.38,19764.0
2022-01-20 12:00:00,33.36,33.41,33.29,33.29,9080.0,33.36,33.41,33.29,33.29,9080.0
2022-01-20 12:10:00,33.29,33.32,33.25,33.25,15732.0,33.29,33.32,33.25,33.25,15732.0
2022-01-20 12:20:00,33.26,33.26,33.18,33.25,33536.0,33.26,33.26,33.18,33.25,33536.0
2022-01-20 12:30:00,33.25,33.3,33.25,33.26,74428.0,33.25,33.3,33.25,33.26,74428.0
2022-01-20 12:40:00,33.25,33.27,33.17,33.18,25580.0,33.25,33.27,33.17,33.18,25580.0
2022-01-20 12:50:00,33.17,33.18,33.1,33.13,40740.0,33.17,33.18,33.1,33.13,40740.0
2022-01-20 13:00:00,33.12,33.12,32.97,32.99,20324.0,33.12,33.12,32.97,32.99,20324.0
2022-01-20 13:10:00,33.01,33.03,32.95,33.01,22372.0,33.01,33.03,32.95,33.01,22372.0
2022-01-20 13:20:00,32.99,33.07,32.99,33.0,36468.0,32.99,33.07,32.99,33.0,36468.0
2022-01-20 13:30:00,33.0,33.0,32.96,32.98,11648.0,33.0,33.0,32.96,32.98,11648.0
2022-01-20 13:40:00,32.99,33.0,32.92,32.94,23992.0,32.99,33.0,32.92,32.94,23992.0
2022-01-20 13:50:00,32.94,32.98,32.91,32.91,22100.0,32.94,32.98,32.91,32.91,22100.0
2022-01-20 14:00:00,32.94,33.07,32.92,33.03,15648.0,32.94,33.07,32.92,33.03,15648.0
2022-01-20 14:10:00,33.03,33.04,32.84,32.94,21120.0,33.03,33.04,32.84,32.94,21120.0
2022-01-20 14:20:00,32.91,32.92,32.81,32.84,27120.0,32.91,32.92,32.81,32.84,27120.0
2022-01-20 14:30:00,32.82,32.85,32.75,32.79,30504.0,32.82,32.85,32.75,32.79,30504.0
2022-01-20 14:40:00,32.77,32.79,32.7,32.74,52908.0,32.77,32.79,32.7,32.74,52908.0
2022-01-20 14:50:00,32.74,32.78,32.68,32.71,23804.0,32.74,32.78,32.68,32.71,23804.0
2022-01-20 15:00:00,32.74,32.76,32.57,32.58,38364.0,32.74,32.76,32.57,32.58,38364.0
2022-01-20 15:10:00,32.59,32.62,32.46,32.58,114352.0,32.59,32.62,32.46,32.58,114352.0
2022-01-20 15:20:00,32.57,32.57,32.44,32.52,55420.0,32.57,32.57,32.44,32.52,55420.0
2022-01-20 15:30:00,32.48,32.48,32.31,32.35,78832.0,32.48,32.48,32.31,32.35,78832.0
2022-01-20 15:40:00,32.38,32.41,32.26,32.27,63104.0,32.38,32.41,32.26,32.27,63104.0
2022-01-20 15:50:00,32.26,32.28,32.08,32.1,543980.0,32.26,32.28,32.08,32.1,543980.0
2022-01-21 09:30:00,32.13,32.13,31.78,31.85,333676.0,32.13,32.13,31.78,31.85,333676.0
2022-01-21 09:40:00,31.85,32.04,31.7,31.86,36756.0,31.85,32.04,31.7,31.86,36756.0
2022-01-21 09:50:00,31.89,31.96,31.86,31.86,38776.0,31.89,31.96,31.86,31.86,38776.0
2022-01-21 10:00:00,31.95,32.02,31.86,31.94,22956.0,31.95,32.02,31.86,31.94,22956.0
2022-01-21 10:10:00,31.9,31.9,31.74,31.8,216640.0,31.9,31.9,31.74,31.8,216640.0
2022-01-21 10:20:00,31.81,32.11,31.71,32.02,57264.0,31.81,32.11,31.71,32.02,57264.0
2022-01-21 10:30:00,32.09,32.26,32.07,32.19,150056.0,32.09,32.26,32.07,32.19,150056.0
2022-01-21 10:40:00,32.16,32.23,32.08,32.23,115820.0,32.16,32.23,32.08,32.23,115820.0
2022-01-21 10:50:00,32.26,32.36,32.22,32.26,34716.0,32.26,32.36,32.22,32.26,34716.0
2022-01-21 11:00:00,32.29,32.44,32.17,32.38,129308.0,32.29,32.44,32.17,32.38,129308.0
2022-01-21 11:10:00,32.34,32.36,32.2,32.26,102724.0,32.34,32.36,32.2,32.26,102724.0
2022-01-21 11:20:00,32.23,32.33,32.21,32.24,24864.0,32.23,32.33,32.21,32.24,24864.0
2022-01-21 11:30:00,32.22,32.24,31.83,31.85,37872.0,32.22,32.24,31.83,31.85,37872.0
2022-01-21 11:40:00,31.86,31.92,31.76,31.81,39636.0,31.86,31.92,31.76,31.81,39636.0
2022-01-21 11:50:00,31.81,31.88,31.77,31.84,32188.0,31.81,31.88,31.77,31.84,32188.0
2022-01-21 12:00:00,31.79,31.86,31.78,31.83,32140.0,31.79,31.86,31.78,31.83,32140.0
2022-01-21 12:10:00,31.83,31.84,31.66,31.74,84048.0,31.83,31.84,31.66,31.74,84048.0
2022-01-21 12:20:00,31.75,31.89,31.73,31.82,29388.0,31.75,31.89,31.73,31.82,29388.0
2022-01-21 12:30:00,31.81,31.94,31.78,31.9,27692.0,31.81,31.94,31.78,31.9,27692.0
2022-01-21 12:40:00,31.91,31.96,31.85,31.85,31192.0,31.91,31.96,31.85,31.85,31192.0
2022-01-21 12:50:00,31.86,31.98,31.83,31.97,30728.0,31.86,31.98,31.83,31.97,30728.0
2022-01-21 13:00:00,31.98,32.04,31.92,32.03,41388.0,31.98,32.04,31.92,32.03,41388.0
2022-01-21 13:10:00,32.12,32.14,32.04,32.04,30048.0,32.12,32.14,32.04,32.04,30048.0
2022-01-21 13:20:00,32.02,32.04,31.9,31.93,44356.0,32.02,32.04,31.9,31.93,44356.0
2022-01-21 13:30:00,31.92,32.16,31.92,32.1,46100.0,31.92,32.16,31.92,32.1,46100.0
2022-01-21 13:40:00,32.12,32.14,32.06,32.1,14980.0,32.12,32.14,32.06,32.1,14980.0
2022-01-21 13:50:00,32.14,32.17,32.0,32.02,28640.0,32.14,32.17,32.0,32.02,28640.0
2022-01-21 14:00:00,32.04,32.07,31.99,32.05,102636.0,32.04,32.07,31.99,32.05,102636.0
2022-01-21 14:10:00,32.0,32.02,31.94,31.96,17288.0,32.0,32.02,31.94,31.96,17288.0
2022-01-21 14:20:00,31.96,32.01,31.83,31.85,24176.0,31.96,32.01,31.83,31.85,24176.0
2022-01-21 14:30:00,31.81,31.96,31.81,31.96,15252.0,31.81,31.96,31.81,31.96,15252.0
2022-01-21 14:40:00,31.97,31.97,31.89,31.92,18176.0,31.97,31.97,31.89,31.92,18176.0
2022-01-21 14:50:00,31.93,31.93,31.77,31.77,29192.0,31.93,31.93,31.77,31.77,29192.0
2022-01-21 15:00:00,31.78,31.86,31.72,31.78,31760.0,31.78,31.86,31.72,31.78,31760.0
2022-01-21 15:10:00,31.74,31.92,31.72,31.85,74596.0,31.74,31.92,31.72,31.85,74596.0
2022-01-21 15:20:00,31.84,31.85,31.72,31.77,30796.0,31.84,31.85,31.72,31.77,30796.0
2022-01-21 15:30:00,31.75,31.84,31.73,31.83,56884.0,31.75,31.84,31.73,31.83,56884.0
2022-01-21 15:40:00,31.84,31.95,31.75,31.84,97112.0,31.84,31.95,31.75,31.84,97112.0
2022-01-21 15:50:00,31.82,31.82,31.65,31.65,256368.0,31.82,31.82,31.65,31.65,256368.0
2022-01-24 09:30:00,31.31,31.44,31.19,31.19,208064.0,31.31,31.44,31.19,31.19,208064.0
2022-01-24 09:40:00,31.23,31.25,30.97,31.12,80348.0,31.23,31.25,30.97,31.12,80348.0
2022-01-24 09:50:00,31.08,31.22,30.99,31.06,83352.0,31.08,31.22,30.99,31.06,83352.0
2022-01-24 10:00:00,31.0,31.27,30.96,31.17,215792.0,31.0,31.27,30.96,31.17,215792.0
2022-01-24 10:10:00,31.12,31.23,30.95,30.96,84800.0,31.12,31.23,30.95,30.96,84800.0
2022-01-24 10:20:00,30.99,31.37,30.97,31.29,53616.0,30.99,31.37,30.97,31.29,53616.0
2022-01-24 10:30:00,31.33,31.46,31.28,31.33,29980.0,31.33,31.46,31.28,31.33,29980.0
2022-01-24 10:40:00,31.29,31.33,31.0,31.04,59784.0,31.29,31.33,31.0,31.04,59784.0
2022-01-24 10:50:00,31.0,31.34,31.0,31.29,71032.0,31.0,31.34,31.0,31.29,71032.0
2022-01-24 11:00:00,31.29,31.32,31.18,31.24,76932.0,31.29,31.32,31.18,31.24,76932.0
2022-01-24 11:10:00,31.21,31.21,31.02,31.07,74816.0,31.21,31.21,31.02,31.07,74816.0
2022-01-24 11:20:00,31.07,31.16,31.04,31.14,64960.0,31.07,31.16,31.04,31.14,64960.0
2022-01-24 11:30:00,31.13,31.16,30.95,30.98,40408.0,31.13,31.16,30.95,30.98,40408.0
2022-01-24 11:40:00,30.96,30.99,30.73,30.74,69988.0,30.96,30.99,30.73,30.74,69988.0
2022-01-24 11:50:00,30.76,31.11,30.75,31.1,68012.0,30.76,31.11,30.75,31.1,68012.0
2022-01-24 12:00:00,31.09,31.11,30.93,30.95,53852.0,31.09,31.11,30.93,30.95,53852.0
2022-01-24 12:10:00,30.94,30.99,30.72,30.78,77872.0,30.94,30.99,30.72,30.78,77872.0
2022-01-24 12:20:00,30.77,30.97,30.77,30.92,49832.0,30.77,30.97,30.77,30.92,49832.0
2022-01-24 12:30:00,30.96,30.97,30.82,30.92,36020.0,30.96,30.97,30.82,30.92,36020.0
2022-01-24 12:40:00,30.9,31.13,30.86,31.13,37164.0,30.9,31.13,30.86,31.13,37164.0
2022-01-24 12:50:00,31.1,31.3,31.08,31.26,87152.0,31.1,31.3,31.08,31.26,87152.0
2022-01-24 13:00:00,31.22,31.43,31.14,31.43,42060.0,31.22,31.43,31.14,31.43,42060.0
2022-01-24 13:10:00,31.43,31.68,31.41,31.65,89804.0,31.43,31.68,31.41,31.65,89804.0
2022-01-24 13:20:00,31.63,31.63,31.43,31.43,107472.0,31.63,31.63,31.43,31.43,107472.0
2022-01-24 13:30:00,31.43,31.59,31.41,31.59,99212.0,31.43,31.59,31.41,31.59,99212.0
2022-01-24 13:40:00,31.58,31.74,31.45,31.74,76508.0,31.58,31.74,31.45,31.74,76508.0
2022-01-24 13:50:00,31.74,31.85,31.73,31.84,38284.0,31.74,31.85,31.73,31.84,38284.0
2022-01-24 14:00:00,31.85,32.05,31.85,32.05,37140.0,31.85,32.05,31.85,32.05,37140.0
2022-01-24 14:10:00,32.01,32.06,31.71,31.73,80512.0,32.01,32.06,31.71,31.73,80512.0
2022-01-24 14:20:00,31.75,31.83,31.52,31.55,62236.0,31.75,31.83,31.52,31.55,62236.0
2022-01-24 14:30:00,31.56,31.68,31.43,31.49,25188.0,31.56,31.68,31.43,31.49,25188.0
2022-01-24 14:40:00,31.54,31.61,31.42,31.61,55680.0,31.54,31.61,31.42,31.61,55680.0
2022-01-24 14:50:00,31.65,31.89,31.63,31.89,34344.0,31.65,31.89,31.63,31.89,34344.0
2022-01-24 15:00:00,31.85,32.02,31.84,31.95,45588.0,31.85,32.02,31.84,31.95,45588.0
2022-01-24 15:10:00,31.94,32.08,31.86,31.88,160832.0,31.94,32.08,31.86,31.88,160832.0
2022-01-24 15:20:00,31.9,32.08,31.85,31.98,79700.0,31.9,32.08,31.85,31.98,79700.0
2022-01-24 15:30:00,31.97,32.22,31.93,32.18,100880.0,31.97,32.22,31.93,32.18,100880.0
2022-01-24 15:40:00,32.15,32.23,31.94,32.2,76852.0,32.15,32.23,31.94,32.2,76852.0
2022-01-24 15:50:00,32.2,32.39,32.2,32.32,345472.0,32.2,32.39,32.2,32.32,345472.0
2022-01-25 09:30:00,31.68,31.89,31.68,31.74,201132.0,31.68,31.89,31.68,31.74,201132.0
2022-01-25 09:40:00,31.65,31.69,31.35,31.36,142452.0,31.65,31.69,31.35,31.36,142452.0
2022-01-25 09:50:00,31.35,31.46,31.29,31.3,34292.0,31.35,31.46,31.29,31.3,34292.0
2022-01-25 10:00:00,31.41,31.43,31.23,31.29,25288.0,31.41,31.43,31.23,31.29,25288.0
2022-01-25 10:10:00,31.27,31.72,31.25,31.66,72664.0,31.27,31.72,31.25,31.66,72664.0
2022-01-25 10:20:00,31.65,31.76,31.52,31.7,21696.0,31.65,31.76,31.52,31.7,21696.0
2022-01-25 10:30:00,31.79,31.89,31.62,31.64,42264.0,31.79,31.89,31.62,31.64,42264.0
2022-01-25 10:40:00,31.64,31.83,31.53,31.77,49644.0,31.64,31.83,31.53,31.77,49644.0
2022-01-25 10:50:00,31.77,31.77,31.62,31.66,116108.0,31.77,31.77,31.62,31.66,116108.0
2022-01-25 11:00:00,31.65,31.75,31.62,31.68,312400.0,31.65,31.75,31.62,31.68,312400.0
2022-01-25 11:10:00,31.7,31.78,31.63,31.78,91592.0,31.7,31.78,31.63,31.78,91592.0
2022-01-25 11:20:00,31.85,32.0,31.85,31.97,36652.0,31.85,32.0,31.85,31.97,36652.0
2022-01-25 11:30:00,31.94,31.96,31.66,31.7,23640.0,31.94,31.96,31.66,31.7,23640.0
2022-01-25 11:40:00,31.69,31.81,31.64,31.78,17084.0,31.69,31.81,31.64,31.78,17084.0
2022-01-25 11:50:00,31.78,31.96,31.74,31.75,44384.0,31.78,31.96,31.74,31.75,44384.0
2022-01-25 12:00:00,31.72,31.89,31.67,31.84,15916.0,31.72,31.89,31.67,31.84,15916.0
2022-01-25 12:10:00,31.81,31.82,31.65,31.71,45892.0,31.81,31.82,31.65,31.71,45892.0
2022-01-25 12:20:00,31.71,31.92,31.68,31.87,49424.0,31.71,31.92,31.68,31.87,49424.0
2022-01-25 12:30:00,31.83,31.83,31.71,31.75,29028.0,31.83,31.83,31.71,31.75,29028.0
2022-01-25 12:40:00,31.72,31.79,31.6,31.64,31804.0,31.72,31.79,31.6,31.64,31804.0
2022-01-25 12:50:00,31.67,31.75,31.63,31.74,42084.0,31.67,31.75,31.63,31.74,42084.0
2022-01-25 13:00:00,31.76,31.77,31.59,31.63,20540.0,31.76,31.77,31.59,31.63,20540.0
2022-01-25 13:10:00,31.66,31.8,31.66,31.8,34820.0,31.66,31.8,31.66,31.8,34820.0
2022-01-25 13:20:00,31.79,31.94,31.78,31.94,34668.0,31.79,31.94,31.78,31.94,34668.0
2022-01-25 13:30:00,31.93,32.04,31.92,31.99,46380.0,31.93,32.04,31.92,31.99,46380.0
2022-01-25 13:40:00,32.02,32.04,31.91,32.02,45948.0,32.02,32.04,31.91,32.02,45948.0
2022-01-25 13:50:00,32.05,32.11,32.02,32.1,28620.0,32.05,32.11,32.02,32.1,28620.0
2022-01-25 14:00:00,32.1,32.13,31.99,32.06,93728.0,32.1,32.13,31.99,32.06,93728.0
2022-01-25 14:10:00,32.06,32.17,32.06,32.15,32436.0,32.06,32.17,32.06,32.15,32436.0
2022-01-25 14:20:00,32.14,32.2,32.08,32.11,40116.0,32.14,32.2,32.08,32.11,40116.0
2022-01-25 14:30:00,32.13,32.13,32.08,32.11,64492.0,32.13,32.13,32.08,32.11,64492.0
2022-01-25 14:40:00,32.18,32.27,32.18,32.21,14184.0,32.18,32.27,32.18,32.21,14184.0
2022-01-25 14:50:00,32.21,32.3,32.21,32.29,25768.0,32.21,32.3,32.21,32.29,25768.0
2022-01-25 15:00:00,32.27,32.29,32.1,32.14,30080.0,32.27,32.29,32.1,32.14,30080.0
2022-01-25 15:10:00,32.12,32.23,32.1,32.23,35872.0,32.12,32.23,32.1,32.23,35872.0
2022-01-25 15:20:00,32.19,32.2,31.98,32.01,76872.0,32.19,32.2,31.98,32.01,76872.0
2022-01-25 15:30:00,31.98,32.03,31.93,31.97,55524.0,31.98,32.03,31.93,31.97,55524.0
2022-01-25 15:40:00,31.98,32.05,31.92,31.95,74820.0,31.98,32.05,31.92,31.95,74820.0
2022-01-25 15:50:00,31.92,31.92,31.7,31.78,388464.0,31.92,31.92,31.7,31.78,388464.0
2022-01-26 09:30:00,31.96,32.04,31.78,31.93,89444.0,31.96,32.04,31.78,31.93,89444.0
2022-01-26 09:40:00,31.88,31.94,31.77,31.94,54200.0,31.88,31.94,31.77,31.94,54200.0
2022-01-26 09:50:00,31.96,32.15,31.94,32.1,56076.0,31.96,32.15,31.94,32.1,56076.0
2022-01-26 10:00:00,32.1,32.29,32.1,32.22,33544.0,32.1,32.29,32.1,32.22,33544.0
2022-01-26 10:10:00,32.22,32.22,31.98,32.02,34172.0,32.22,32.22,31.98,32.02,34172.0
2022-01-26 10:20:00,32.03,32.05,31.89,31.95,37028.0,32.03,32.05,31.89,31.95,37028.0
2022-01-26 10:30:00,31.89,31.89,31.75,31.79,36020.0,31.89,31.89,31.75,31.79,36020.0
2022-01-26 10:40:00,31.79,31.86,31.71,31.73,35164.0,31.79,31.86,31.71,31.73,35164.0
2022-01-26 10:50:00,31.75,31.89,31.67,31.86,38576.0,31.75,31.89,31.67,31.86,38576.0
2022-01-26 11:00:00,31.85,31.9,31.8,31.86,37572.0,31.85,31.9,31.8,31.86,37572.0
2022-01-26 11:10:00,31.86,32.02,31.86,31.93,45584.0,31.86,32.02,31.86,31.93,45584.0
2022-01-26 11:20:00,31.95,32.01,31.92,31.96,33736.0,31.95,32.01,31.92,31.96,33736.0
2022-01-26 11:30:00,31.96,32.0,31.82,31.84,18008.0,31.96,32.0,31.82,31.84,18008.0
2022-01-26 11:40:00,31.85,31.97,31.85,31.92,31400.0,31.85,31.97,31.85,31.92,31400.0
2022-01-26 11:50:00,31.93,31.97,31.78,31.94,36264.0,31.93,31.97,31.78,31.94,36264.0
2022-01-26 12:00:00,31.94,32.08,31.94,32.06,24368.0,31.94,32.08,31.94,32.06,24368.0
2022-01-26 12:10:00,32.06,32.18,32.06,32.13,31592.0,32.06,32.18,32.06,32.13,31592.0
2022-01-26 12:20:00,32.14,32.18,32.11,32.15,29308.0,32.14,32.18,32.11,32.15,29308.0
2022-01-26 12:30:00,32.17,32.25,32.13,32.25,26844.0,32.17,32.25,32.13,32.25,26844.0
2022-01-26 12:40:00,32.25,32.29,32.23,32.27,37568.0,32.25,32.29,32.23,32.27,37568.0
2022-01-26 12:50:00,32.26,32.3,32.24,32.24,12248.0,32.26,32.3,32.24,32.24,12248.0
2022-01-26 13:00:00,32.27,32.27,32.09,32.19,66396.0,32.27,32.27,32.09,32.19,66396.0
2022-01-26 13:10:00,32.2,32.25,32.17,32.21,74760.0,32.2,32.25,32.17,32.21,74760.0
2022-01-26 13:20:00,32.2,32.22,32.16,32.18,16476.0,32.2,32.22,32.16,32.18,16476.0
2022-01-26 13:30:00,32.16,32.19,32.1,32.14,25996.0,32.16,32.19,32.1,32.14,25996.0
2022-01-26 13:40:00,32.14,32.14,32.06,32.07,76968.0,32.14,32.14,32.06,32.07,76968.0
2022-01-26 13:50:00,32.06,32.09,32.0,32.0,40528.0,32.06,32.09,32.0,32.0,40528.0
2022-01-26 14:00:00,32.01,32.21,31.97,32.01,89520.0,32.01,32.21,31.97,32.01,89520.0
2022-01-26 14:10:00,32.06,32.1,31.7,31.75,53688.0,32.06,32.1,31.7,31.75,53688.0
2022-01-26 14:20:00,31.75,31.86,31.66,31.81,93908.0,31.75,31.86,31.66,31.81,93908.0
2022-01-26 14:30:00,31.82,31.86,31.51,31.79,97724.0,31.82,31.86,31.51,31.79,97724.0
2022-01-26 14:40:00,31.76,31.8,31.1,31.18,178356.0,31.76,31.8,31.1,31.18,178356.0
2022-01-26 14:50:00,31.17,31.37,31.11,31.24,137600.0,31.17,31.37,31.11,31.24,137600.0
2022-01-26 15:00:00,31.22,31.22,30.72,30.75,175788.0,31.22,31.22,30.72,30.75,175788.0
2022-01-26 15:10:00,30.78,30.88,30.68,30.7,136320.0,30.78,30.88,30.68,30.7,136320.0
2022-01-26 15:20:00,30.73,30.89,30.53,30.87,105288.0,30.73,30.89,30.53,30.87,105288.0
2022-01-26 15:30:00,30.85,30.93,30.65,30.8,110916.0,30.85,30.93,30.65,30.8,110916.0
2022-01-26 15:40:00,30.78,30.95,30.71,30.77,131092.0,30.78,30.95,30.71,30.77,131092.0
2022-01-26 15:50:00,30.77,30.92,30.66,30.8,627328.0,30.77,30.92,30.66,30.8,627328.0
2022-01-27 09:30:00,31.36,31.36,31.07,31.15,293040.0,31.36,31.36,31.07,31.15,293040.0
2022-01-27 09:40:00,31.17,31.3,31.05,31.27,52060.0,31.17,31.3,31.05,31.27,52060.0
2022-01-27 09:50:00,31.28,31.36,31.22,31.29,41672.0,31.28,31.36,31.22,31.29,41672.0
2022-01-27 10:00:00,31.29,31.4,31.17,31.37,77112.0,31.29,31.4,31.17,31.37,77112.0
2022-01-27 10:10:00,31.34,31.38,31.16,31.16,21124.0,31.34,31.38,31.16,31.16,21124.0
2022-01-27 10:20:00,31.15,31.23,30.96,30.96,55516.0,31.15,31.23,30.96,30.96,55516.0
2022-01-27 10:30:00,31.0,31.0,30.84,30.87,71236.0,31.0,31.0,30.84,30.87,71236.0
2022-01-27 10:40:00,30.9,31.04,30.88,30.93,21676.0,30.9,31.04,30.88,30.93,21676.0
2022-01-27 10:50:00,30.95,31.13,30.9,31.13,34328.0,30.95,31.13,30.9,31.13,34328.0
2022-01-27 11:00:00,31.15,31.2,31.06,31.08,43664.0,31.15,31.2,31.06,31.08,43664.0
2022-01-27 11:10:00,31.07,31.17,30.99,31.0,47616.0,31.07,31.17,30.99,31.0,47616.0
2022-01-27 11:20:00,31.02,31.06,30.9,30.94,37656.0,31.02,31.06,30.9,30.94,37656.0
2022-01-27 11:30:00,30.96,31.09,30.93,31.0,143400.0,30.96,31.09,30.93,31.0,143400.0
2022-01-27 11:40:00,31.01,31.09,30.93,30.94,41360.0,31.01,31.09,30.93,30.94,41360.0
2022-01-27 11:50:00,30.92,31.0,30.91,30.99,28396.0,30.92,31.0,30.91,30.99,28396.0
2022-01-27 12:00:00,30.98,30.98,30.78,30.8,79744.0,30.98,30.98,30.78,30.8,79744.0
2022-01-27 12:10:00,30.78,30.81,30.58,30.64,148688.0,30.78,30.81,30.58,30.64,148688.0
2022-01-27 12:20:00,30.64,30.7,30.57,30.68,40496.0,30.64,30.7,30.57,30.68,40496.0
2022-01-27 12:30:00,30.7,30.75,30.57,30.63,30932.0,30.7,30.75,30.57,30.63,30932.0
2022-01-27 12:40:00,30.6,30.66,30.58,30.59,60424.0,30.6,30.66,30.58,30.59,60424.0
2022-01-27 12:50:00,30.62,30.8,30.62,30.73,21728.0,30.62,30.8,30.62,30.73,21728.0
2022-01-27 13:00:00,30.74,30.78,30.52,30.58,50436.0,30.74,30.78,30.52,30.58,50436.0
2022-01-27 13:10:00,30.55,30.62,30.5,30.51,59032.0,30.55,30.62,30.5,30.51,59032.0
2022-01-27 13:20:00,30.49,30.49,30.39,30.39,32436.0,30.49,30.49,30.39,30.39,32436.0
2022-01-27 13:30:00,30.39,30.52,30.38,30.38,45280.0,30.39,30.52,30.38,30.38,45280.0
2022-01-27 13:40:00,30.36,30.44,30.29,30.42,49368.0,30.36,30.44,30.29,30.42,49368.0
2022-01-27 13:50:00,30.45,30.53,30.38,30.5,48740.0,30.45,30.53,30.38,30.5,48740.0
2022-01-27 14:00:00,30.48,30.58,30.46,30.49,79748.0,30.48,30.58,30.46,30.49,79748.0
2022-01-27 14:10:00,30.5,30.56,30.38,30.38,57324.0,30.5,30.56,30.38,30.38,57324.0
2022-01-27 14:20:00,30.38,30.4,30.18,30.19,111776.0,30.38,30.4,30.18,30.19,111776.0
2022-01-27 14:30:00,30.21,30.3,30.14,30.21,59864.0,30.21,30.3,30.14,30.21,59864.0
2022-01-27 14:40:00,30.19,30.4,30.18,30.27,110728.0,30.19,30.4,30.18,30.27,110728.0
2022-01-27 14:50:00,30.26,30.26,30.15,30.2,90572.0,30.26,30.26,30.15,30.2,90572.0
2022-01-27 15:00:00,30.23,30.43,30.23,30.31,69088.0,30.23,30.43,30.23,30.31,69088.0
2022-01-27 15:10:00,30.3,30.31,30.16,30.24,61708.0,30.3,30.31,30.16,30.24,61708.0
2022-01-27 15:20:00,30.3,30.39,30.18,30.38,102184.0,30.3,30.39,30.18,30.38,102184.0
2022-01-27 15:30:00,30.38,30.46,30.34,30.39,72104.0,30.38,30.46,30.34,30.39,72104.0
2022-01-27 15:40:00,30.35,30.62,30.34,30.51,78044.0,30.35,30.62,30.34,30.51,78044.0
2022-01-27 15:50:00,30.48,30.5,30.36,30.37,260296.0,30.48,30.5,30.36,30.37,260296.0
2022-01-28 09:30:00,30.57,30.67,30.37,30.37,99824.0,30.57,30.67,30.37,30.37,99824.0
2022-01-28 09:40:00,30.33,30.44,30.29,30.31,52676.0,30.33,30.44,30.29,30.31,52676.0
2022-01-28 09:50:00,30.31,30.45,30.3,30.41,56992.0,30.31,30.45,30.3,30.41,56992.0
2022-01-28 10:00:00,30.37,30.5,30.35,30.49,55964.0,30.37,30.5,30.35,30.49,55964.0
2022-01-28 10:10:00,30.52,30.72,30.5,30.71,68016.0,30.52,30.72,30.5,30.71,68016.0
2022-01-28 10:20:00,30.75,30.75,30.43,30.46,31324.0,30.75,30.75,30.43,30.46,31324.0
2022-01-28 10:30:00,30.47,30.56,30.32,30.54,48748.0,30.47,30.56,30.32,30.54,48748.0
2022-01-28 10:40:00,30.51,30.73,30.4,30.73,47408.0,30.51,30.73,30.4,30.73,47408.0
2022-01-28 10:50:00,30.74,30.79,30.68,30.78,25088.0,30.74,30.79,30.68,30.78,25088.0
2022-01-28 11:00:00,30.81,30.81,30.68,30.72,69464.0,30.81,30.81,30.68,30.72,69464.0
2022-01-28 11:10:00,30.72,30.89,30.71,30.86,76368.0,30.72,30.89,30.71,30.86,76368.0
2022-01-28 11:20:00,30.85,30.92,30.8,30.84,36764.0,30.85,30.92,30.8,30.84,36764.0
2022-01-28 11:30:00,30.86,30.9,30.79,30.88,33012.0,30.86,30.9,30.79,30.88,33012.0
2022-01-28 11:40:00,30.84,30.86,30.78,30.85,17512.0,30.84,30.86,30.78,30.85,17512.0
2022-01-28 11:50:00,30.89,31.13,30.89,31.11,19580.0,30.89,31.13,30.89,31.11,19580.0
2022-01-28 12:00:00,31.1,31.15,31.08,31.15,13572.0,31.1,31.15,31.08,31.15,13572.0
2022-01-28 12:10:00,31.13,31.19,31.07,31.17,17448.0,31.13,31.19,31.07,31.17,17448.0
2022-01-28 12:20:00,31.16,31.16,30.95,30.97,32564.0,31.16,31.16,30.95,30.97,32564.0
2022-01-28 12:30:00,30.97,30.97,30.88,30.95,22148.0,30.97,30.97,30.88,30.95,22148.0
2022-01-28 12:40:00,30.93,30.99,30.8,30.83,31060.0,30.93,30.99,30.8,30.83,31060.0
2022-01-28 12:50:00,30.8,30.84,30.75,30.82,44892.0,30.8,30.84,30.75,30.82,44892.0
2022-01-28 13:00:00,30.81,30.96,30.81,30.96,47600.0,30.81,30.96,30.81,30.96,47600.0
2022-01-28 13:10:00,30.96,31.01,30.88,30.99,97864.0,30.96,31.01,30.88,30.99,97864.0
2022-01-28 13:20:00,30.96,30.98,30.85,30.9,19916.0,30.96,30.98,30.85,30.9,19916.0
2022-01-28 13:30:00,30.94,31.12,30.94,31.02,28180.0,30.94,31.12,30.94,31.02,28180.0
2022-01-28 13:40:00,30.98,31.04,30.94,30.95,43336.0,30.98,31.04,30.94,30.95,43336.0
2022-01-28 13:50:00,30.96,31.02,30.91,30.97,53784.0,30.96,31.02,30.91,30.97,53784.0
2022-01-28 14:00:00,30.98,31.02,30.83,30.85,27760.0,30.98,31.02,30.83,30.85,27760.0
2022-01-28 14:10:00,30.85,30.86,30.68,30.7,41164.0,30.85,30.86,30.68,30.7,41164.0
2022-01-28 14:20:00,30.69,30.69,30.6,30.62,47932.0,30.69,30.69,30.6,30.62,47932.0
2022-01-28 14:30:00,30.58,30.72,30.58,30.66,44156.0,30.58,30.72,30.58,30.66,44156.0
2022-01-28 14:40:00,30.78,30.91,30.73,30.91,30308.0,30.78,30.91,30.73,30.91,30308.0
2022-01-28 14:50:00,30.88,31.0,30.83,31.0,61776.0,30.88,31.0,30.83,31.0,61776.0
2022-01-28 15:00:00,31.0,31.06,30.95,31.05,50540.0,31.0,31.06,30.95,31.05,50540.0
2022-01-28 15:10:00,31.03,31.05,30.92,30.99,85636.0,31.03,31.05,30.92,30.99,85636.0
2022-01-28 15:20:00,30.96,31.02,30.91,30.95,105580.0,30.96,31.02,30.91,30.95,105580.0
2022-01-28 15:30:00,30.95,31.05,30.85,31.01,102636.0,30.95,31.05,30.85,31.01,102636.0
2022-01-28 15:40:00,31.02,31.11,30.99,31.11,311772.0,31.02,31.11,30.99,31.11,311772.0
2022-01-28 15:50:00,31.14,31.37,31.05,31.34,754224.0,31.14,31.37,31.05,31.34,754224.0
2022-01-31 09:30:00,31.35,31.67,31.27,31.6,106364.0,31.35,31.67,31.27,31.6,106364.0
2022-01-31 09:40:00,31.62,31.75,31.51,31.51,64852.0,31.62,31.75,31.51,31.51,64852.0
2022-01-31 09:50:00,31.51,31.75,31.48,31.7,34564.0,31.51,31.75,31.48,31.7,34564.0
2022-01-31 10:00:00,31.68,31.91,31.68,31.88,31392.0,31.68,31.91,31.68,31.88,31392.0
2022-01-31 10:10:00,31.88,31.92,31.85,31.85,34836.0,31.88,31.92,31.85,31.85,34836.0
2022-01-31 10:20:00,31.9,31.99,31.81,31.85,20952.0,31.9,31.99,31.81,31.85,20952.0
2022-01-31 10:30:00,31.85,31.92,31.77,31.92,35148.0,31.85,31.92,31.77,31.92,35148.0
2022-01-31 10:40:00,31.92,31.99,31.88,31.91,20844.0,31.92,31.99,31.88,31.91,20844.0
2022-01-31 10:50:00,31.93,32.1,31.93,32.02,21052.0,31.93,32.1,31.93,32.02,21052.0
2022-01-31 11:00:00,32.0,32.06,31.88,31.88,74812.0,32.0,32.06,31.88,31.88,74812.0
2022-01-31 11:10:00,31.88,31.91,31.84,31.89,27968.0,31.88,31.91,31.84,31.89,27968.0
2022-01-31 11:20:00,31.89,31.89,31.8,31.8,21592.0,31.89,31.89,31.8,31.8,21592.0
2022-01-31 11:30:00,31.85,32.01,31.82,31.98,21524.0,31.85,32.01,31.82,31.98,21524.0
2022-01-31 11:40:00,32.02,32.02,31.89,31.96,23088.0,32.02,32.02,31.89,31.96,23088.0
2022-01-31 11:50:00,31.96,32.13,31.96,32.1,32976.0,31.96,32.13,31.96,32.1,32976.0
2022-01-31 12:00:00,32.1,32.12,31.96,31.96,21132.0,32.1,32.12,31.96,31.96,21132.0
2022-01-31 12:10:00,31.95,32.02,31.93,32.01,27324.0,31.95,32.02,31.93,32.01,27324.0
2022-01-31 12:20:00,32.01,32.01,31.87,31.92,20500.0,32.01,32.01,31.87,31.92,20500.0
2022-01-31 12:30:00,31.9,31.97,31.9,31.97,21712.0,31.9,31.97,31.9,31.97,21712.0
2022-01-31 12:40:00,31.97,32.07,31.95,32.07,20196.0,31.97,32.07,31.95,32.07,20196.0
2022-01-31 12:50:00,32.06,32.07,31.92,31.94,46256.0,32.06,32.07,31.92,31.94,46256.0
2022-01-31 13:00:00,31.95,32.01,31.89,32.0,23536.0,31.95,32.01,31.89,32.0,23536.0
2022-01-31 13:10:00,31.98,32.05,31.96,32.04,48508.0,31.98,32.05,31.96,32.04,48508.0
2022-01-31 13:20:00,32.04,32.08,31.99,31.99,36632.0,32.04,32.08,31.99,31.99,36632.0
2022-01-31 13:30:00,31.99,32.08,31.99,32.03,32724.0,31.99,32.08,31.99,32.03,32724.0
2022-01-31 13:40:00,32.02,32.07,32.0,32.0,23392.0,32.02,32.07,32.0,32.0,23392.0
2022-01-31 13:50:00,32.02,32.03,31.95,31.97,7048.0,32.02,32.03,31.95,31.97,7048.0
2022-01-31 14:00:00,31.99,32.07,31.97,32.07,19540.0,31.99,32.07,31.97,32.07,19540.0
2022-01-31 14:10:00,32.03,32.07,32.01,32.03,28612.0,32.03,32.07,32.01,32.03,28612.0
2022-01-31 14:20:00,32.02,32.09,32.0,32.08,40884.0,32.02,32.09,32.0,32.08,40884.0
2022-01-31 14:30:00,32.1,32.11,32.06,32.06,49724.0,32.1,32.11,32.06,32.06,49724.0
2022-01-31 14:40:00,32.07,32.11,32.05,32.08,59828.0,32.07,32.11,32.05,32.08,59828.0
2022-01-31 14:50:00,32.08,32.12,32.06,32.09,36164.0,32.08,32.12,32.06,32.09,36164.0
2022-01-31 15:00:00,32.09,32.13,32.06,32.07,48072.0,32.09,32.13,32.06,32.07,48072.0
2022-01-31 15:10:00,32.07,32.08,31.93,31.94,35836.0,32.07,32.08,31.93,31.94,35836.0
2022-01-31 15:20:00,31.96,32.13,31.96,32.06,40144.0,31.96,32.13,31.96,32.06,40144.0
2022-01-31 15:30:00,32.04,32.23,32.03,32.13,55800.0,32.04,32.23,32.03,32.13,55800.0
2022-01-31 15:40:00,32.12,32.19,32.1,32.19,72368.0,32.12,32.19,32.1,32.19,72368.0
2022-01-31 15:50:00,32.24,32.34,32.16,32.32,415468.0,32.24,32.34,32.16,32.32,415468.0
2022-02-01 09:30:00,32.31,32.8,32.12,32.52,148764.0,32.31,32.8,32.12,32.52,148764.0
2022-02-01 09:40:00,32.49,32.52,32.2,32.36,32504.0,32.49,32.52,32.2,32.36,32504.0
2022-02-01 09:50:00,32.25,32.42,32.15,32.3,47884.0,32.25,32.42,32.15,32.3,47884.0
2022-02-01 10:00:00,32.18,32.23,31.92,31.92,35400.0,32.18,32.23,31.92,31.92,35400.0
2022-02-01 10:10:00,31.96,32.09,31.92,31.97,21996.0,31.96,32.09,31.92,31.97,21996.0
2022-02-01 10:20:00,32.05,32.1,31.94,31.97,40352.0,32.05,32.1,31.94,31.97,40352.0
2022-02-01 10:30:00,31.96,32.11,31.96,32.04,47184.0,31.96,32.11,31.96,32.04,47184.0
2022-02-01 10:40:00,32.0,32.07,31.85,31.85,20544.0,32.0,32.07,31.85,31.85,20544.0
2022-02-01 10:50:00,31.93,32.1,31.93,32.1,15736.0,31.93,32.1,31.93,32.1,15736.0
2022-02-01 11:00:00,32.16,32.18,32.09,32.16,12812.0,32.16,32.18,32.09,32.16,12812.0
2022-02-01 11:10:00,32.16,32.29,32.14,32.25,34836.0,32.16,32.29,32.14,32.25,34836.0
2022-02-01 11:20:00,32.27,32.29,32.16,32.16,26952.0,32.27,32.29,32.16,32.16,26952.0
2022-02-01 11:30:00,32.13,32.19,32.07,32.14,13504.0,32.13,32.19,32.07,32.14,13504.0
2022-02-01 11:40:00,32.17,32.25,32.14,32.24,22300.0,32.17,32.25,32.14,32.24,22300.0
2022-02-01 11:50:00,32.23,32.33,32.21,32.3,9700.0,32.23,32.33,32.21,32.3,9700.0
2022-02-01 12:00:00,32.3,32.32,32.21,32.22,26008.0,32.3,32.32,32.21,32.22,26008.0
2022-02-01 12:10:00,32.21,32.21,32.13,32.19,19188.0,32.21,32.21,32.13,32.19,19188.0
2022-02-01 12:20:00,32.21,32.27,32.17,32.17,25740.0,32.21,32.27,32.17,32.17,25740.0
2022-02-01 12:30:00,32.18,32.23,32.08,32.21,24576.0,32.18,32.23,32.08,32.21,24576.0
2022-02-01 12:40:00,32.23,32.24,32.14,32.15,14748.0,32.23,32.24,32.14,32.15,14748.0
2022-02-01 12:50:00,32.18,32.31,32.18,32.31,7304.0,32.18,32.31,32.18,32.31,7304.0
2022-02-01 13:00:00,32.3,32.33,32.21,32.21,15200.0,32.3,32.33,32.21,32.21,15200.0
2022-02-01 13:10:00,32.24,32.24,32.19,32.23,4772.0,32.24,32.24,32.19,32.23,4772.0
2022-02-01 13:20:00,32.22,32.33,32.22,32.33,24084.0,32.22,32.33,32.22,32.33,24084.0
2022-02-01 13:30:00,32.33,32.33,32.18,32.27,10808.0,32.33,32.33,32.18,32.27,10808.0
2022-02-01 13:40:00,32.3,32.32,32.26,32.26,12844.0,32.3,32.32,32.26,32.26,12844.0
2022-02-01 13:50:00,32.25,32.26,32.19,32.25,11948.0,32.25,32.26,32.19,32.25,11948.0
2022-02-01 14:00:00,32.26,32.29,32.24,32.24,10332.0,32.26,32.29,32.24,32.24,10332.0
2022-02-01 14:10:00,32.24,32.29,32.18,32.2,13312.0,32.24,32.29,32.18,32.2,13312.0
2022-02-01 14:20:00,32.19,32.2,32.13,32.18,13748.0,32.19,32.2,32.13,32.18,13748.0
2022-02-01 14:30:00,32.22,32.25,32.17,32.21,21112.0,32.22,32.25,32.17,32.21,21112.0
2022-02-01 14:40:00,32.2,32.25,32.17,32.23,25364.0,32.2,32.25,32.17,32.23,25364.0
2022-02-01 14:50:00,32.21,32.23,32.18,32.23,18664.0,32.21,32.23,32.18,32.23,18664.0
2022-02-01 15:00:00,32.22,32.3,32.2,32.27,29576.0,32.22,32.3,32.2,32.27,29576.0
2022-02-01 15:10:00,32.27,32.28,32.24,32.26,37720.0,32.27,32.28,32.24,32.26,37720.0
2022-02-01 15:20:00,32.28,32.33,32.27,32.32,20424.0,32.28,32.33,32.27,32.32,20424.0
2022-02-01 15:30:00,32.33,32.34,32.19,32.19,43784.0,32.33,32.34,32.19,32.19,43784.0
2022-02-01 15:40:00,32.2,32.39,32.19,32.39,59820.0,32.2,32.39,32.19,32.39,59820.0
2022-02-01 15:50:00,32.44,32.44,32.34,32.35,238656.0,32.44,32.44,32.34,32.35,238656.0
2022-02-02 09:30:00,32.45,32.67,32.34,32.57,58992.0,32.45,32.67,32.34,32.57,58992.0
2022-02-02 09:40:00,32.55,32.59,32.41,32.42,27376.0,32.55,32.59,32.41,32.42,27376.0
2022-02-02 09:50:00,32.4,32.58,32.4,32.58,18588.0,32.4,32.58,32.4,32.58,18588.0
2022-02-02 10:00:00,32.55,32.75,32.55,32.6,27024.0,32.55,32.75,32.55,32.6,27024.0
2022-02-02 10:10:00,32.61,32.62,32.41,32.44,24188.0,32.61,32.62,32.41,32.44,24188.0
2022-02-02 10:20:00,32.44,32.48,32.37,32.39,22628.0,32.44,32.48,32.37,32.39,22628.0
2022-02-02 10:30:00,32.35,32.42,32.3,32.4,25068.0,32.35,32.42,32.3,32.4,25068.0
2022-02-02 10:40:00,32.4,32.54,32.39,32.47,25320.0,32.4,32.54,32.39,32.47,25320.0
2022-02-02 10:50:00,32.51,32.52,32.42,32.51,41536.0,32.51,32.52,32.42,32.51,41536.0
2022-02-02 11:00:00,32.48,32.51,32.45,32.48,13268.0,32.48,32.51,32.45,32.48,13268.0
2022-02-02 11:10:00,32.45,32.5,32.43,32.5,47240.0,32.45,32.5,32.43,32.5,47240.0
2022-02-02 11:20:00,32.5,32.59,32.49,32.51,129004.0,32.5,32.59,32.49,32.51,129004.0
2022-02-02 11:30:00,32.52,32.52,32.45,32.45,18724.0,32.52,32.52,32.45,32.45,18724.0
2022-02-02 11:40:00,32.5,32.53,32.47,32.49,8056.0,32.5,32.53,32.47,32.49,8056.0
2022-02-02 11:50:00,32.5,32.56,32.48,32.54,14464.0,32.5,32.56,32.48,32.54,14464.0
2022-02-02 12:00:00,32.52,32.57,32.48,32.56,23400.0,32.52,32.57,32.48,32.56,23400.0
2022-02-02 12:10:00,32.56,32.61,32.54,32.55,19376.0,32.56,32.61,32.54,32.55,19376.0
2022-02-02 12:20:00,32.56,32.61,32.56,32.56,28532.0,32.56,32.61,32.56,32.56,28532.0
2022-02-02 12:30:00,32.54,32.6,32.53,32.57,14012.0,32.54,32.6,32.53,32.57,14012.0
2022-02-02 12:40:00,32.62,32.73,32.6,32.72,16916.0,32.62,32.73,32.6,32.72,16916.0
2022-02-02 12:50:00,32.71,32.77,32.7,32.77,14600.0,32.71,32.77,32.7,32.77,14600.0
2022-02-02 13:00:00,32.77,32.79,32.73,32.73,13952.0,32.77,32.79,32.73,32.73,13952.0
2022-02-02 13:10:00,32.71,32.71,32.67,32.7,15388.0,32.71,32.71,32.67,32.7,15388.0
2022-02-02 13:20:00,32.68,32.69,32.59,32.6,63460.0,32.68,32.69,32.59,32.6,63460.0
2022-02-02 13:30:00,32.6,32.68,32.6,32.65,18400.0,32.6,32.68,32.6,32.65,18400.0
2022-02-02 13:40:00,32.67,32.69,32.62,32.62,25412.0,32.67,32.69,32.62,32.62,25412.0
2022-02-02 13:50:00,32.64,32.74,32.62,32.73,25596.0,32.64,32.74,32.62,32.73,25596.0
2022-02-02 14:00:00,32.73,32.82,32.72,32.81,163896.0,32.73,32.82,32.72,32.81,163896.0
2022-02-02 14:10:00,32.83,32.85,32.73,32.8,85808.0,32.83,32.85,32.73,32.8,85808.0
2022-02-02 14:20:00,32.81,32.83,32.72,32.79,31468.0,32.81,32.83,32.72,32.79,31468.0
2022-02-02 14:30:00,32.82,32.94,32.8,32.88,32772.0,32.82,32.94,32.8,32.88,32772.0
2022-02-02 14:40:00,32.88,33.0,32.88,32.98,39068.0,32.88,33.0,32.88,32.98,39068.0
2022-02-02 14:50:00,32.97,33.01,32.95,32.98,29612.0,32.97,33.01,32.95,32.98,29612.0
2022-02-02 15:00:00,32.97,33.04,32.93,32.96,42516.0,32.97,33.04,32.93,32.96,42516.0
2022-02-02 15:10:00,32.94,33.07,32.93,33.05,136428.0,32.94,33.07,32.93,33.05,136428.0
2022-02-02 15:20:00,33.06,33.07,32.93,32.96,54976.0,33.06,33.07,32.93,32.96,54976.0
2022-02-02 15:30:00,32.97,33.02,32.94,32.94,49888.0,32.97,33.02,32.94,32.94,49888.0
2022-02-02 15:40:00,32.97,33.02,32.95,33.01,81496.0,32.97,33.02,32.95,33.01,81496.0
2022-02-02 15:50:00,33.0,33.07,32.94,32.97,338972.0,33.0,33.07,32.94,32.97,338972.0
2022-02-03 09:30:00,32.52,32.98,32.52,32.96,64976.0,32.52,32.98,32.52,32.96,64976.0
2022-02-03 09:40:00,32.96,32.96,32.56,32.57,30492.0,32.96,32.96,32.56,32.57,30492.0
2022-02-03 09:50:00,32.57,32.65,32.4,32.45,38604.0,32.57,32.65,32.4,32.45,38604.0
2022-02-03 10:00:00,32.46,32.55,32.43,32.46,22972.0,32.46,32.55,32.43,32.46,22972.0
2022-02-03 10:10:00,32.46,32.54,32.41,32.51,31172.0,32.46,32.54,32.41,32.51,31172.0
2022-02-03 10:20:00,32.53,32.6,32.5,32.52,24872.0,32.53,32.6,32.5,32.52,24872.0
2022-02-03 10:30:00,32.55,32.6,32.46,32.54,27088.0,32.55,32.6,32.46,32.54,27088.0
2022-02-03 10:40:00,32.55,32.56,32.46,32.47,37304.0,32.55,32.56,32.46,32.47,37304.0
2022-02-03 10:50:00,32.48,32.51,32.46,32.49,33560.0,32.48,32.51,32.46,32.49,33560.0
2022-02-03 11:00:00,32.49,32.6,32.47,32.6,9084.0,32.49,32.6,32.47,32.6,9084.0
2022-02-03 11:10:00,32.61,32.7,32.61,32.69,20848.0,32.61,32.7,32.61,32.69,20848.0
2022-02-03 11:20:00,32.68,32.68,32.46,32.5,21100.0,32.68,32.68,32.46,32.5,21100.0
2022-02-03 11:30:00,32.5,32.54,32.49,32.52,14672.0,32.5,32.54,32.49,32.52,14672.0
2022-02-03 11:40:00,32.5,32.51,32.44,32.44,18780.0,32.5,32.51,32.44,32.44,18780.0
2022-02-03 11:50:00,32.45,32.46,32.35,32.35,14876.0,32.45,32.46,32.35,32.35,14876.0
2022-02-03 12:00:00,32.33,32.35,32.24,32.3,14420.0,32.33,32.35,32.24,32.3,14420.0
2022-02-03 12:10:00,32.29,32.35,32.29,32.32,13596.0,32.29,32.35,32.29,32.32,13596.0
2022-02-03 12:20:00,32.32,32.45,32.32,32.39,15592.0,32.32,32.45,32.32,32.39,15592.0
2022-02-03 12:30:00,32.41,32.41,32.34,32.36,16488.0,32.41,32.41,32.34,32.36,16488.0
2022-02-03 12:40:00,32.35,32.39,32.29,32.29,12520.0,32.35,32.39,32.29,32.29,12520.0
2022-02-03 12:50:00,32.33,32.37,32.3,32.37,15408.0,32.33,32.37,32.3,32.37,15408.0
2022-02-03 13:00:00,32.35,32.35,32.22,32.22,27980.0,32.35,32.35,32.22,32.22,27980.0
2022-02-03 13:10:00,32.2,32.32,32.2,32.32,21148.0,32.2,32.32,32.2,32.32,21148.0
2022-02-03 13:20:00,32.31,32.38,32.3,32.31,20660.0,32.31,32.38,32.3,32.31,20660.0
2022-02-03 13:30:00,32.31,32.39,32.3,32.37,50432.0,32.31,32.39,32.3,32.37,50432.0
2022-02-03 13:40:00,32.38,32.49,32.38,32.47,31200.0,32.38,32.49,32.38,32.47,31200.0
2022-02-03 13:50:00,32.47,32.48,32.43,32.45,35812.0,32.47,32.48,32.43,32.45,35812.0
2022-02-03 14:00:00,32.44,32.49,32.42,32.46,40336.0,32.44,32.49,32.42,32.46,40336.0
2022-02-03 14:10:00,32.47,32.49,32.41,32.42,22164.0,32.47,32.49,32.41,32.42,22164.0
2022-02-03 14:20:00,32.42,32.42,32.33,32.37,24440.0,32.42,32.42,32.33,32.37,24440.0
2022-02-03 14:30:00,32.35,32.4,32.31,32.31,19708.0,32.35,32.4,32.31,32.31,19708.0
2022-02-03 14:40:00,32.31,32.31,32.27,32.28,17728.0,32.31,32.31,32.27,32.28,17728.0
2022-02-03 14:50:00,32.28,32.34,32.25,32.32,33252.0,32.28,32.34,32.25,32.32,33252.0
2022-02-03 15:00:00,32.32,32.32,32.22,32.28,23400.0,32.32,32.32,32.22,32.28,23400.0
2022-02-03 15:10:00,32.29,32.38,32.27,32.36,34980.0,32.29,32.38,32.27,32.36,34980.0
2022-02-03 15:20:00,32.37,32.4,32.28,32.3,34536.0,32.37,32.4,32.28,32.3,34536.0
2022-02-03 15:30:00,32.3,32.3,32.17,32.23,64864.0,32.3,32.3,32.17,32.23,64864.0
2022-02-03 15:40:00,32.21,32.24,32.14,32.16,112040.0,32.21,32.24,32.14,32.16,112040.0
2022-02-03 15:50:00,32.15,32.23,32.07,32.11,514280.0,32.15,32.23,32.07,32.11,514280.0
2022-02-04 09:30:00,31.89,32.17,31.68,31.88,97940.0,31.89,32.17,31.68,31.88,97940.0
2022-02-04 09:40:00,31.9,32.18,31.9,32.04,32416.0,31.9,32.18,31.9,32.04,32416.0
2022-02-04 09:50:00,32.02,32.04,31.72,31.9,47072.0,32.02,32.04,31.72,31.9,47072.0
2022-02-04 10:00:00,31.85,31.93,31.64,31.67,77676.0,31.85,31.93,31.64,31.67,77676.0
2022-02-04 10:10:00,31.67,32.01,31.66,32.01,107288.0,31.67,32.01,31.66,32.01,107288.0
2022-02-04 10:20:00,31.98,31.99,31.78,31.81,68972.0,31.98,31.99,31.78,31.81,68972.0
2022-02-04 10:30:00,31.79,31.84,31.65,31.67,58456.0,31.79,31.84,31.65,31.67,58456.0
2022-02-04 10:40:00,31.69,31.69,31.42,31.53,56572.0,31.69,31.69,31.42,31.53,56572.0
2022-02-04 10:50:00,31.53,31.64,31.48,31.6,53068.0,31.53,31.64,31.48,31.6,53068.0
2022-02-04 11:00:00,31.6,31.7,31.56,31.67,18344.0,31.6,31.7,31.56,31.67,18344.0
2022-02-04 11:10:00,31.66,31.79,31.59,31.78,62244.0,31.66,31.79,31.59,31.78,62244.0
2022-02-04 11:20:00,31.78,31.9,31.73,31.88,56356.0,31.78,31.9,31.73,31.88,56356.0
2022-02-04 11:30:00,31.88,32.05,31.86,31.99,40704.0,31.88,32.05,31.86,31.99,40704.0
2022-02-04 11:40:00,31.98,32.14,31.98,32.09,45052.0,31.98,32.14,31.98,32.09,45052.0
2022-02-04 11:50:00,32.05,32.08,31.99,32.03,21192.0,32.05,32.08,31.99,32.03,21192.0
2022-02-04 12:00:00,32.02,32.05,31.91,31.95,11044.0,32.02,32.05,31.91,31.95,11044.0
2022-02-04 12:10:00,31.93,32.0,31.89,31.97,11748.0,31.93,32.0,31.89,31.97,11748.0
2022-02-04 12:20:00,31.97,31.97,31.93,31.93,21792.0,31.97,31.97,31.93,31.93,21792.0
2022-02-04 12:30:00,31.94,31.97,31.83,31.97,17748.0,31.94,31.97,31.83,31.97,17748.0
2022-02-04 12:40:00,31.96,31.96,31.86,31.91,22152.0,31.96,31.96,31.86,31.91,22152.0
2022-02-04 12:50:00,31.95,32.02,31.93,32.02,14820.0,31.95,32.02,31.93,32.02,14820.0
2022-02-04 13:00:00,32.04,32.16,32.04,32.14,16256.0,32.04,32.16,32.04,32.14,16256.0
2022-02-04 13:10:00,32.16,32.19,32.13,32.18,27308.0,32.16,32.19,32.13,32.18,27308.0
2022-02-04 13:20:00,32.18,32.21,32.16,32.16,21944.0,32.18,32.21,32.16,32.16,21944.0
2022-02-04 13:30:00,32.16,32.17,32.13,32.15,8008.0,32.16,32.17,32.13,32.15,8008.0
2022-02-04 13:40:00,32.18,32.24,32.14,32.19,46408.0,32.18,32.24,32.14,32.19,46408.0
2022-02-04 13:50:00,32.2,32.24,32.17,32.17,23092.0,32.2,32.24,32.17,32.17,23092.0
2022-02-04 14:00:00,32.19,32.19,32.13,32.16,21204.0,32.19,32.19,32.13,32.16,21204.0
2022-02-04 14:10:00,32.17,32.18,32.08,32.08,28352.0,32.17,32.18,32.08,32.08,28352.0
2022-02-04 14:20:00,32.07,32.14,32.07,32.12,20364.0,32.07,32.14,32.07,32.12,20364.0
2022-02-04 14:30:00,32.11,32.2,32.1,32.2,46388.0,32.11,32.2,32.1,32.2,46388.0
2022-02-04 14:40:00,32.19,32.21,32.1,32.13,25036.0,32.19,32.21,32.1,32.13,25036.0
2022-02-04 14:50:00,32.12,32.22,32.12,32.17,33020.0,32.12,32.22,32.12,32.17,33020.0
2022-02-04 15:00:00,32.19,32.31,32.18,32.31,24332.0,32.19,32.31,32.18,32.31,24332.0
2022-02-04 15:10:00,32.32,32.38,32.31,32.32,47256.0,32.32,32.38,32.31,32.32,47256.0
2022-02-04 15:20:00,32.32,32.35,32.27,32.3,41912.0,32.32,32.35,32.27,32.3,41912.0
2022-02-04 15:30:00,32.3,32.42,32.24,32.25,62952.0,32.3,32.42,32.24,32.25,62952.0
2022-02-04 15:40:00,32.26,32.27,32.12,32.15,62740.0,32.26,32.27,32.12,32.15,62740.0
2022-02-04 15:50:00,32.18,32.21,32.02,32.03,223788.0,32.18,32.21,32.02,32.03,223788.0
2022-02-07 09:30:00,32.08,32.25,31.94,32.23,88112.0,32.08,32.25,31.94,32.23,88112.0
2022-02-07 09:40:00,32.21,32.24,32.0,32.04,16116.0,32.21,32.24,32.0,32.04,16116.0
2022-02-07 09:50:00,32.07,32.32,32.04,32.31,16656.0,32.07,32.32,32.04,32.31,16656.0
2022-02-07 10:00:00,32.3,32.35,32.25,32.33,23212.0,32.3,32.35,32.25,32.33,23212.0
2022-02-07 10:10:00,32.31,32.31,32.09,32.11,11604.0,32.31,32.31,32.09,32.11,11604.0
2022-02-07 10:20:00,32.08,32.15,32.07,32.11,25276.0,32.08,32.15,32.07,32.11,25276.0
2022-02-07 10:30:00,32.12,32.29,32.1,32.25,22976.0,32.12,32.29,32.1,32.25,22976.0
2022-02-07 10:40:00,32.26,32.26,32.13,32.13,16324.0,32.26,32.26,32.13,32.13,16324.0
2022-02-07 10:50:00,32.18,32.25,32.17,32.19,14000.0,32.18,32.25,32.17,32.19,14000.0
2022-02-07 11:00:00,32.22,32.22,32.04,32.04,21612.0,32.22,32.22,32.04,32.04,21612.0
2022-02-07 11:10:00,32.02,32.07,32.01,32.04,17940.0,32.02,32.07,32.01,32.04,17940.0
2022-02-07 11:20:00,32.07,32.07,31.97,32.0,29536.0,32.07,32.07,31.97,32.0,29536.0
2022-02-07 11:30:00,32.02,32.08,31.94,31.95,26432.0,32.02,32.08,31.94,31.95,26432.0
2022-02-07 11:40:00,31.95,31.97,31.9,31.93,12468.0,31.95,31.97,31.9,31.93,12468.0
2022-02-07 11:50:00,31.95,32.02,31.94,32.02,14060.0,31.95,32.02,31.94,32.02,14060.0
2022-02-07 12:00:00,32.0,32.0,31.91,31.96,39332.0,32.0,32.0,31.91,31.96,39332.0
2022-02-07 12:10:00,31.95,32.05,31.94,32.03,19612.0,31.95,32.05,31.94,32.03,19612.0
2022-02-07 12:20:00,32.04,32.05,31.99,31.99,13536.0,32.04,32.05,31.99,31.99,13536.0
2022-02-07 12:30:00,31.98,32.04,31.96,32.02,48160.0,31.98,32.04,31.96,32.02,48160.0
2022-02-07 12:40:00,32.03,32.15,32.02,32.15,37764.0,32.03,32.15,32.02,32.15,37764.0
2022-02-07 12:50:00,32.14,32.18,32.1,32.12,30072.0,32.14,32.18,32.1,32.12,30072.0
2022-02-07 13:00:00,32.12,32.2,32.12,32.2,13120.0,32.12,32.2,32.12,32.2,13120.0
2022-02-07 13:10:00,32.2,32.25,32.19,32.25,28032.0,32.2,32.25,32.19,32.25,28032.0
2022-02-07 13:20:00,32.26,32.31,32.23,32.31,17676.0,32.26,32.31,32.23,32.31,17676.0
2022-02-07 13:30:00,32.3,32.33,32.25,32.29,36360.0,32.3,32.33,32.25,32.29,36360.0
2022-02-07 13:40:00,32.27,32.3,32.2,32.22,25200.0,32.27,32.3,32.2,32.22,25200.0
2022-02-07 13:50:00,32.2,32.31,32.2,32.31,58768.0,32.2,32.31,32.2,32.31,58768.0
2022-02-07 14:00:00,32.31,32.32,32.27,32.29,26404.0,32.31,32.32,32.27,32.29,26404.0
2022-02-07 14:10:00,32.3,32.39,32.3,32.35,48164.0,32.3,32.39,32.3,32.35,48164.0
2022-02-07 14:20:00,32.33,32.37,32.29,32.35,62888.0,32.33,32.37,32.29,32.35,62888.0
2022-02-07 14:30:00,32.37,32.41,32.3,32.3,66468.0,32.37,32.41,32.3,32.3,66468.0
2022-02-07 14:40:00,32.31,32.37,32.29,32.29,20076.0,32.31,32.37,32.29,32.29,20076.0
2022-02-07 14:50:00,32.29,32.32,32.28,32.32,16496.0,32.29,32.32,32.28,32.32,16496.0
2022-02-07 15:00:00,32.3,32.38,32.28,32.35,38000.0,32.3,32.38,32.28,32.35,38000.0
2022-02-07 15:10:00,32.35,32.42,32.33,32.38,42348.0,32.35,32.42,32.33,32.38,42348.0
2022-02-07 15:20:00,32.37,32.38,32.21,32.22,35524.0,32.37,32.38,32.21,32.22,35524.0
2022-02-07 15:30:00,32.22,32.27,32.14,32.14,48304.0,32.22,32.27,32.14,32.14,48304.0
2022-02-07 15:40:00,32.12,32.17,32.07,32.08,57256.0,32.12,32.17,32.07,32.08,57256.0
2022-02-07 15:50:00,32.09,32.16,31.92,31.99,351884.0,32.09,32.16,31.92,31.99,351884.0
2022-02-08 09:30:00,31.89,32.06,31.64,31.64,71588.0,31.89,32.06,31.64,31.64,71588.0
2022-02-08 09:40:00,31.65,31.7,31.43,31.57,30492.0,31.65,31.7,31.43,31.57,30492.0
2022-02-08 09:50:00,31.61,31.81,31.61,31.79,27852.0,31.61,31.81,31.61,31.79,27852.0
2022-02-08 10:00:00,31.76,31.91,31.69,31.9,25144.0,31.76,31.91,31.69,31.9,25144.0
2022-02-08 10:10:00,31.9,32.08,31.9,32.06,47256.0,31.9,32.08,31.9,32.06,47256.0
2022-02-08 10:20:00,32.02,32.09,31.99,32.02,18612.0,32.02,32.09,31.99,32.02,18612.0
2022-02-08 10:30:00,32.02,32.07,31.98,32.06,17268.0,32.02,32.07,31.98,32.06,17268.0
2022-02-08 10:40:00,32.05,32.2,32.05,32.19,7752.0,32.05,32.2,32.05,32.19,7752.0
2022-02-08 10:50:00,32.15,32.21,32.15,32.21,8200.0,32.15,32.21,32.15,32.21,8200.0
2022-02-08 11:00:00,32.23,32.34,32.23,32.34,23740.0,32.23,32.34,32.23,32.34,23740.0
2022-02-08 11:10:00,32.34,32.34,32.28,32.3,18440.0,32.34,32.34,32.28,32.3,18440.0
2022-02-08 11:20:00,32.29,32.3,32.25,32.27,10184.0,32.29,32.3,32.25,32.27,10184.0
2022-02-08 11:30:00,32.28,32.35,32.26,32.31,9232.0,32.28,32.35,32.26,32.31,9232.0
2022-02-08 11:40:00,32.33,32.33,32.27,32.28,14716.0,32.33,32.33,32.27,32.28,14716.0
2022-02-08 11:50:00,32.26,32.3,32.26,32.29,14724.0,32.26,32.3,32.26,32.29,14724.0
2022-02-08 12:00:00,32.32,32.38,32.31,32.31,8204.0,32.32,32.38,32.31,32.31,8204.0
2022-02-08 12:10:00,32.27,32.31,32.26,32.31,11576.0,32.27,32.31,32.26,32.31,11576.0
2022-02-08 12:20:00,32.29,32.3,32.19,32.22,10496.0,32.29,32.3,32.19,32.22,10496.0
2022-02-08 12:30:00,32.25,32.34,32.25,32.34,9680.0,32.25,32.34,32.25,32.34,9680.0
2022-02-08 12:40:00,32.34,32.37,32.34,32.36,24960.0,32.34,32.37,32.34,32.36,24960.0
2022-02-08 12:50:00,32.35,32.36,32.25,32.26,12384.0,32.35,32.36,32.25,32.26,12384.0
2022-02-08 13:00:00,32.24,32.27,32.22,32.22,11152.0,32.24,32.27,32.22,32.22,11152.0
2022-02-08 13:10:00,32.19,32.19,32.1,32.12,12716.0,32.19,32.19,32.1,32.12,12716.0
2022-02-08 13:20:00,32.13,32.15,32.07,32.11,12248.0,32.13,32.15,32.07,32.11,12248.0
2022-02-08 13:30:00,32.12,32.16,32.11,32.11,36880.0,32.12,32.16,32.11,32.11,36880.0
2022-02-08 13:40:00,32.1,32.1,32.03,32.03,6876.0,32.1,32.1,32.03,32.03,6876.0
2022-02-08 13:50:00,32.02,32.06,31.96,32.06,19304.0,32.02,32.06,31.96,32.06,19304.0
2022-02-08 14:00:00,32.07,32.19,32.07,32.13,33788.0,32.07,32.19,32.07,32.13,33788.0
2022-02-08 14:10:00,32.12,32.12,32.04,32.08,14860.0,32.12,32.12,32.04,32.08,14860.0
2022-02-08 14:20:00,32.08,32.09,31.98,31.99,16292.0,32.08,32.09,31.98,31.99,16292.0
2022-02-08 14:30:00,32.0,32.03,31.97,31.99,22724.0,32.0,32.03,31.97,31.99,22724.0
2022-02-08 14:40:00,31.98,32.01,31.98,31.99,11128.0,31.98,32.01,31.98,31.99,11128.0
2022-02-08 14:50:00,32.0,32.07,31.98,32.01,8400.0,32.0,32.07,31.98,32.01,8400.0
2022-02-08 15:00:00,31.99,32.05,31.97,32.03,25384.0,31.99,32.05,31.97,32.03,25384.0
2022-02-08 15:10:00,32.1,32.19,32.1,32.19,14568.0,32.1,32.19,32.1,32.19,14568.0
2022-02-08 15:20:00,32.2,32.2,32.11,32.15,39220.0,32.2,32.2,32.11,32.15,39220.0
2022-02-08 15:30:00,32.15,32.19,32.13,32.13,20816.0,32.15,32.19,32.13,32.13,20816.0
2022-02-08 15:40:00,32.16,32.18,32.1,32.1,34140.0,32.16,32.18,32.1,32.1,34140.0
2022-02-08 15:50:00,32.11,32.2,32.08,32.09,172232.0,32.11,32.2,32.08,32.09,172232.0
2022-02-09 09:30:00,32.58,32.89,32.58,32.61,50236.0,32.58,32.89,32.58,32.61,50236.0
2022-02-09 09:40:00,32.6,32.72,32.57,32.69,50340.0,32.6,32.72,32.57,32.69,50340.0
2022-02-09 09:50:00,32.69,32.7,32.47,32.47,33692.0,32.69,32.7,32.47,32.47,33692.0
2022-02-09 10:00:00,32.51,32.6,32.51,32.56,37804.0,32.51,32.6,32.51,32.56,37804.0
2022-02-09 10:10:00,32.56,32.58,32.49,32.49,33404.0,32.56,32.58,32.49,32.49,33404.0
2022-02-09 10:20:00,32.49,32.59,32.47,32.57,35708.0,32.49,32.59,32.47,32.57,35708.0
2022-02-09 10:30:00,32.57,32.6,32.52,32.6,63680.0,32.57,32.6,32.52,32.6,63680.0
2022-02-09 10:40:00,32.6,32.73,32.57,32.57,29352.0,32.6,32.73,32.57,32.57,29352.0
2022-02-09 10:50:00,32.59,32.61,32.53,32.61,23756.0,32.59,32.61,32.53,32.61,23756.0
2022-02-09 11:00:00,32.63,32.74,32.61,32.66,165612.0,32.63,32.74,32.61,32.66,165612.0
2022-02-09 11:10:00,32.67,32.67,32.51,32.59,34892.0,32.67,32.67,32.51,32.59,34892.0
2022-02-09 11:20:00,32.58,32.62,32.5,32.54,29500.0,32.58,32.62,32.5,32.54,29500.0
2022-02-09 11:30:00,32.51,32.56,32.51,32.55,27112.0,32.51,32.56,32.51,32.55,27112.0
2022-02-09 11:40:00,32.57,32.65,32.54,32.62,23796.0,32.57,32.65,32.54,32.62,23796.0
2022-02-09 11:50:00,32.62,32.65,32.59,32.64,12252.0,32.62,32.65,32.59,32.64,12252.0
2022-02-09 12:00:00,32.65,32.67,32.6,32.6,13200.0,32.65,32.67,32.6,32.6,13200.0
2022-02-09 12:10:00,32.64,32.65,32.61,32.64,3200.0,32.64,32.65,32.61,32.64,3200.0
2022-02-09 12:20:00,32.63,32.66,32.61,32.63,42768.0,32.63,32.66,32.61,32.63,42768.0
2022-02-09 12:30:00,32.6,32.65,32.59,32.65,8780.0,32.6,32.65,32.59,32.65,8780.0
2022-02-09 12:40:00,32.65,32.66,32.62,32.65,23616.0,32.65,32.66,32.62,32.65,23616.0
2022-02-09 12:50:00,32.64,32.71,32.62,32.66,17760.0,32.64,32.71,32.62,32.66,17760.0
2022-02-09 13:00:00,32.65,32.72,32.65,32.66,25668.0,32.65,32.72,32.65,32.66,25668.0
2022-02-09 13:10:00,32.66,32.67,32.62,32.62,11776.0,32.66,32.67,32.62,32.62,11776.0
2022-02-09 13:20:00,32.63,32.65,32.59,32.63,12848.0,32.63,32.65,32.59,32.63,12848.0
2022-02-09 13:30:00,32.64,32.69,32.62,32.62,43948.0,32.64,32.69,32.62,32.62,43948.0
2022-02-09 13:40:00,32.6,32.66,32.6,32.65,23844.0,32.6,32.66,32.6,32.65,23844.0
2022-02-09 13:50:00,32.64,32.69,32.62,32.65,112556.0,32.64,32.69,32.62,32.65,112556.0
2022-02-09 14:00:00,32.68,32.75,32.68,32.73,68900.0,32.68,32.75,32.68,32.73,68900.0
2022-02-09 14:10:00,32.73,32.79,32.72,32.75,46124.0,32.73,32.79,32.72,32.75,46124.0
2022-02-09 14:20:00,32.76,32.77,32.74,32.75,18956.0,32.76,32.77,32.74,32.75,18956.0
2022-02-09 14:30:00,32.75,32.77,32.73,32.75,16940.0,32.75,32.77,32.73,32.75,16940.0
2022-02-09 14:40:00,32.73,32.74,32.7,32.71,14832.0,32.73,32.74,32.7,32.71,14832.0
2022-02-09 14:50:00,32.72,32.74,32.62,32.65,36068.0,32.72,32.74,32.62,32.65,36068.0
2022-02-09 15:00:00,32.62,32.69,32.58,32.6,44612.0,32.62,32.69,32.58,32.6,44612.0
2022-02-09 15:10:00,32.6,32.65,32.6,32.65,21272.0,32.6,32.65,32.6,32.65,21272.0
2022-02-09 15:20:00,32.64,32.73,32.63,32.73,29916.0,32.64,32.73,32.63,32.73,29916.0
2022-02-09 15:30:00,32.7,32.74,32.67,32.71,65464.0,32.7,32.74,32.67,32.71,65464.0
2022-02-09 15:40:00,32.71,32.74,32.62,32.74,98240.0,32.71,32.74,32.62,32.74,98240.0
2022-02-09 15:50:00,32.79,32.83,32.74,32.81,314740.0,32.79,32.83,32.74,32.81,314740.0
2022-02-10 09:30:00,32.04,32.11,31.82,32.0,108600.0,32.04,32.11,31.82,32.0,108600.0
2022-02-10 09:40:00,32.07,32.13,31.93,32.03,30948.0,32.07,32.13,31.93,32.03,30948.0
2022-02-10 09:50:00,32.01,32.23,32.01,32.22,44052.0,32.01,32.23,32.01,32.22,44052.0
2022-02-10 10:00:00,32.23,32.36,32.19,32.33,26128.0,32.23,32.36,32.19,32.33,26128.0
2022-02-10 10:10:00,32.35,32.38,32.28,32.37,19428.0,32.35,32.38,32.28,32.37,19428.0
2022-02-10 10:20:00,32.34,32.44,32.34,32.42,21260.0,32.34,32.44,32.34,32.42,21260.0
2022-02-10 10:30:00,32.44,32.63,32.44,32.63,17116.0,32.44,32.63,32.44,32.63,17116.0
2022-02-10 10:40:00,32.62,32.74,32.62,32.74,27088.0,32.62,32.74,32.62,32.74,27088.0
2022-02-10 10:50:00,32.74,32.74,32.48,32.53,42244.0,32.74,32.74,32.48,32.53,42244.0
2022-02-10 11:00:00,32.53,32.64,32.49,32.64,24900.0,32.53,32.64,32.49,32.64,24900.0
2022-02-10 11:10:00,32.63,32.64,32.54,32.59,24092.0,32.63,32.64,32.54,32.59,24092.0
2022-02-10 11:20:00,32.62,32.66,32.57,32.63,27740.0,32.62,32.66,32.57,32.63,27740.0
2022-02-10 11:30:00,32.61,32.62,32.51,32.51,15632.0,32.61,32.62,32.51,32.51,15632.0
2022-02-10 11:40:00,32.52,32.73,32.52,32.72,25076.0,32.52,32.73,32.52,32.72,25076.0
2022-02-10 11:50:00,32.69,32.77,32.67,32.74,20496.0,32.69,32.77,32.67,32.74,20496.0
2022-02-10 12:00:00,32.75,32.79,32.72,32.72,20400.0,32.75,32.79,32.72,32.72,20400.0
2022-02-10 12:10:00,32.77,32.81,32.72,32.81,25124.0,32.77,32.81,32.72,32.81,25124.0
2022-02-10 12:20:00,32.79,32.83,32.79,32.81,24844.0,32.79,32.83,32.79,32.81,24844.0
2022-02-10 12:30:00,32.8,32.86,32.79,32.82,18932.0,32.8,32.86,32.79,32.82,18932.0
2022-02-10 12:40:00,32.82,32.86,32.56,32.64,80032.0,32.82,32.86,32.56,32.64,80032.0
2022-02-10 12:50:00,32.65,32.65,32.49,32.59,12044.0,32.65,32.65,32.49,32.59,12044.0
2022-02-10 13:00:00,32.59,32.65,32.57,32.63,20756.0,32.59,32.65,32.57,32.63,20756.0
2022-02-10 13:10:00,32.59,32.7,32.48,32.48,41080.0,32.59,32.7,32.48,32.48,41080.0
2022-02-10 13:20:00,32.46,32.48,32.35,32.4,22000.0,32.46,32.48,32.35,32.4,22000.0
2022-02-10 13:30:00,32.38,32.42,32.3,32.36,42820.0,32.38,32.42,32.3,32.36,42820.0
2022-02-10 13:40:00,32.38,32.43,32.34,32.36,16072.0,32.38,32.43,32.34,32.36,16072.0
2022-02-10 13:50:00,32.34,32.48,32.34,32.48,8620.0,32.34,32.48,32.34,32.48,8620.0
2022-02-10 14:00:00,32.46,32.46,32.33,32.34,32044.0,32.46,32.46,32.33,32.34,32044.0
2022-02-10 14:10:00,32.33,32.35,32.18,32.19,22428.0,32.33,32.35,32.18,32.19,22428.0
2022-02-10 14:20:00,32.2,32.34,32.19,32.32,16800.0,32.2,32.34,32.19,32.32,16800.0
2022-02-10 14:30:00,32.32,32.38,32.27,32.33,20440.0,32.32,32.38,32.27,32.33,20440.0
2022-02-10 14:40:00,32.35,32.38,32.27,32.27,15304.0,32.35,32.38,32.27,32.27,15304.0
2022-02-10 14:50:00,32.28,32.29,32.13,32.17,19508.0,32.28,32.29,32.13,32.17,19508.0
2022-02-10 15:00:00,32.17,32.25,32.11,32.25,29080.0,32.17,32.25,32.11,32.25,29080.0
2022-02-10 15:10:00,32.27,32.3,32.23,32.23,14444.0,32.27,32.3,32.23,32.23,14444.0
2022-02-10 15:20:00,32.21,32.22,32.12,32.17,20552.0,32.21,32.22,32.12,32.17,20552.0
2022-02-10 15:30:00,32.15,32.15,32.0,32.05,38640.0,32.15,32.15,32.0,32.05,38640.0
2022-02-10 15:40:00,32.06,32.08,31.88,31.92,50400.0,32.06,32.08,31.88,31.92,50400.0
2022-02-10 15:50:00,31.9,32.17,31.88,32.1,179040.0,31.9,32.17,31.88,32.1,179040.0
2022-02-11 09:30:00,32.23,32.28,31.48,31.48,107216.0,32.23,32.28,31.48,31.48,107216.0
2022-02-11 09:40:00,31.45,31.71,31.19,31.49,162132.0,31.45,31.71,31.19,31.49,162132.0
2022-02-11 09:50:00,31.52,31.52,31.28,31.35,82764.0,31.52,31.52,31.28,31.35,82764.0
2022-02-11 10:00:00,31.36,31.65,31.33,31.46,97580.0,31.36,31.65,31.33,31.46,97580.0
2022-02-11 10:10:00,31.47,31.5,31.23,31.27,149828.0,31.47,31.5,31.23,31.27,149828.0
2022-02-11 10:20:00,31.32,31.41,31.22,31.3,90052.0,31.32,31.41,31.22,31.3,90052.0
2022-02-11 10:30:00,31.35,31.43,31.25,31.35,44768.0,31.35,31.43,31.25,31.35,44768.0
2022-02-11 10:40:00,31.37,31.37,31.18,31.2,52120.0,31.37,31.37,31.18,31.2,52120.0
2022-02-11 10:50:00,31.14,31.15,30.99,30.99,75920.0,31.14,31.15,30.99,30.99,75920.0
2022-02-11 11:00:00,30.99,31.1,30.91,30.91,66208.0,30.99,31.1,30.91,30.91,66208.0
2022-02-11 11:10:00,30.89,30.91,30.75,30.8,114372.0,30.89,30.91,30.75,30.8,114372.0
2022-02-11 11:20:00,30.8,30.87,30.76,30.79,57156.0,30.8,30.87,30.76,30.79,57156.0
2022-02-11 11:30:00,30.77,30.85,30.68,30.68,71776.0,30.77,30.85,30.68,30.68,71776.0
2022-02-11 11:40:00,30.69,30.74,30.64,30.73,42144.0,30.69,30.74,30.64,30.73,42144.0
2022-02-11 11:50:00,30.74,30.77,30.63,30.77,41976.0,30.74,30.77,30.63,30.77,41976.0
2022-02-11 12:00:00,30.75,30.8,30.72,30.74,29516.0,30.75,30.8,30.72,30.74,29516.0
2022-02-11 12:10:00,30.74,30.79,30.68,30.68,26640.0,30.74,30.79,30.68,30.68,26640.0
2022-02-11 12:20:00,30.68,30.68,30.56,30.63,40556.0,30.68,30.68,30.56,30.63,40556.0
2022-02-11 12:30:00,30.62,30.65,30.57,30.58,26988.0,30.62,30.65,30.57,30.58,26988.0
2022-02-11 12:40:00,30.61,30.66,30.59,30.66,21164.0,30.61,30.66,30.59,30.66,21164.0
2022-02-11 12:50:00,30.64,30.66,30.55,30.62,33824.0,30.64,30.66,30.55,30.62,33824.0
2022-02-11 13:00:00,30.6,30.66,30.56,30.65,65480.0,30.6,30.66,30.56,30.65,65480.0
2022-02-11 13:10:00,30.65,30.65,30.56,30.56,58996.0,30.65,30.65,30.56,30.56,58996.0
2022-02-11 13:20:00,30.56,30.58,30.49,30.49,28304.0,30.56,30.58,30.49,30.49,28304.0
2022-02-11 13:30:00,30.49,30.49,30.17,30.17,38148.0,30.49,30.49,30.17,30.17,38148.0
2022-02-11 13:40:00,30.18,30.27,30.08,30.17,94096.0,30.18,30.27,30.08,30.17,94096.0
2022-02-11 13:50:00,30.18,30.3,30.13,30.17,71780.0,30.18,30.3,30.13,30.17,71780.0
2022-02-11 14:00:00,30.16,30.26,30.11,30.21,35664.0,30.16,30.26,30.11,30.21,35664.0
2022-02-11 14:10:00,30.21,30.49,30.2,30.39,70460.0,30.21,30.49,30.2,30.39,70460.0
2022-02-11 14:20:00,30.37,30.38,30.2,30.22,44220.0,30.37,30.38,30.2,30.22,44220.0
2022-02-11 14:30:00,30.27,30.4,30.2,30.32,90452.0,30.27,30.4,30.2,30.32,90452.0
2022-02-11 14:40:00,30.32,30.35,30.25,30.3,60240.0,30.32,30.35,30.25,30.3,60240.0
2022-02-11 14:50:00,30.32,30.39,30.25,30.38,101564.0,30.32,30.39,30.25,30.38,101564.0
2022-02-11 15:00:00,30.4,30.57,30.35,30.35,281964.0,30.4,30.57,30.35,30.35,281964.0
2022-02-11 15:10:00,30.37,30.43,30.29,30.29,69616.0,30.37,30.43,30.29,30.29,69616.0
2022-02-11 15:20:00,30.29,30.36,30.23,30.34,80756.0,30.29,30.36,30.23,30.34,80756.0
2022-02-11 15:30:00,30.32,30.35,30.22,30.26,144864.0,30.32,30.35,30.22,30.26,144864.0
2022-02-11 15:40:00,30.26,30.47,30.19,30.47,198596.0,30.26,30.47,30.19,30.47,198596.0
2022-02-11 15:50:00,30.48,30.62,30.29,30.31,771180.0,30.48,30.62,30.29,30.31,771180.0
2022-02-14 09:30:00,30.49,31.09,30.43,31.0,170060.0,30.49,31.09,30.43,31.0,170060.0
2022-02-14 09:40:00,31.0,31.04,30.81,30.94,133856.0,31.0,31.04,30.81,30.94,133856.0
2022-02-14 09:50:00,30.94,31.06,30.88,30.92,67016.0,30.94,31.06,30.88,30.92,67016.0
2022-02-14 10:00:00,30.93,30.93,30.8,30.89,110080.0,30.93,30.93,30.8,30.89,110080.0
2022-02-14 10:10:00,30.9,31.02,30.78,30.92,73164.0,30.9,31.02,30.78,30.92,73164.0
2022-02-14 10:20:00,30.93,31.03,30.89,30.98,86388.0,30.93,31.03,30.89,30.98,86388.0
2022-02-14 10:30:00,31.0,31.0,30.82,30.88,36532.0,31.0,31.0,30.82,30.88,36532.0
2022-02-14 10:40:00,30.9,31.02,30.9,31.0,64460.0,30.9,31.02,30.9,31.0,64460.0
2022-02-14 10:50:00,31.0,31.02,30.87,30.96,57556.0,31.0,31.02,30.87,30.96,57556.0
2022-02-14 11:00:00,30.93,31.04,30.93,30.98,161344.0,30.93,31.04,30.93,30.98,161344.0
2022-02-14 11:10:00,31.01,31.07,30.97,31.05,50120.0,31.01,31.07,30.97,31.05,50120.0
2022-02-14 11:20:00,31.05,31.19,31.03,31.11,46476.0,31.05,31.19,31.03,31.11,46476.0
2022-02-14 11:30:00,31.11,31.15,30.95,30.98,26588.0,31.11,31.15,30.95,30.98,26588.0
2022-02-14 11:40:00,31.0,31.07,30.98,31.07,25268.0,31.0,31.07,30.98,31.07,25268.0
2022-02-14 11:50:00,31.06,31.08,30.88,30.98,21412.0,31.06,31.08,30.88,30.98,21412.0
2022-02-14 12:00:00,30.98,31.03,30.93,30.93,30376.0,30.98,31.03,30.93,30.93,30376.0
2022-02-14 12:10:00,30.96,31.01,30.94,30.98,44244.0,30.96,31.01,30.94,30.98,44244.0
2022-02-14 12:20:00,30.97,31.05,30.97,31.04,59876.0,30.97,31.05,30.97,31.04,59876.0
2022-02-14 12:30:00,31.04,31.05,30.99,31.0,35208.0,31.04,31.05,30.99,31.0,35208.0
2022-02-14 12:40:00,31.0,31.05,30.98,31.03,25444.0,31.0,31.05,30.98,31.03,25444.0
2022-02-14 12:50:00,31.03,31.03,30.93,30.95,63876.0,31.03,31.03,30.93,30.95,63876.0
2022-02-14 13:00:00,30.98,31.03,30.94,31.0,13200.0,30.98,31.03,30.94,31.0,13200.0
2022-02-14 13:10:00,30.99,31.04,30.97,31.04,20868.0,30.99,31.04,30.97,31.04,20868.0
2022-02-14 13:20:00,31.05,31.05,30.88,30.88,44716.0,31.05,31.05,30.88,30.88,44716.0
2022-02-14 13:30:00,30.87,30.88,30.8,30.8,22960.0,30.87,30.88,30.8,30.8,22960.0
2022-02-14 13:40:00,30.8,30.81,30.75,30.75,18648.0,30.8,30.81,30.75,30.75,18648.0
2022-02-14 13:50:00,30.74,30.74,30.58,30.58,217932.0,30.74,30.74,30.58,30.58,217932.0
2022-02-14 14:00:00,30.59,30.61,30.43,30.43,72524.0,30.59,30.61,30.43,30.43,72524.0
2022-02-14 14:10:00,30.43,30.55,30.43,30.55,29976.0,30.43,30.55,30.43,30.55,29976.0
2022-02-14 14:20:00,30.55,30.72,30.48,30.66,80984.0,30.55,30.72,30.48,30.66,80984.0
2022-02-14 14:30:00,30.65,30.66,30.5,30.57,135440.0,30.65,30.66,30.5,30.57,135440.0
2022-02-14 14:40:00,30.58,30.65,30.57,30.58,36212.0,30.58,30.65,30.57,30.58,36212.0
2022-02-14 14:50:00,30.6,30.71,30.58,30.65,39400.0,30.6,30.71,30.58,30.65,39400.0
2022-02-14 15:00:00,30.65,30.68,30.56,30.65,45260.0,30.65,30.68,30.56,30.65,45260.0
2022-02-14 15:10:00,30.64,30.76,30.6,30.61,47772.0,30.64,30.76,30.6,30.61,47772.0
2022-02-14 15:20:00,30.59,30.78,30.52,30.75,44780.0,30.59,30.78,30.52,30.75,44780.0
2022-02-14 15:30:00,30.73,30.77,30.71,30.73,89200.0,30.73,30.77,30.71,30.73,89200.0
2022-02-14 15:40:00,30.74,30.78,30.63,30.77,113704.0,30.74,30.78,30.63,30.77,113704.0
2022-02-14 15:50:00,30.74,30.77,30.64,30.68,391108.0,30.74,30.77,30.64,30.68,391108.0
2022-02-15 09:30:00,31.26,31.57,31.17,31.57,91612.0,31.26,31.57,31.17,31.57,91612.0
2022-02-15 09:40:00,31.53,31.53,31.25,31.33,56460.0,31.53,31.53,31.25,31.33,56460.0
2022-02-15 09:50:00,31.32,31.41,31.26,31.34,49440.0,31.32,31.41,31.26,31.34,49440.0
2022-02-15 10:00:00,31.31,31.36,31.16,31.18,31980.0,31.31,31.36,31.16,31.18,31980.0
2022-02-15 10:10:00,31.17,31.28,31.16,31.23,26496.0,31.17,31.28,31.16,31.23,26496.0
2022-02-15 10:20:00,31.24,31.27,31.1,31.12,23520.0,31.24,31.27,31.1,31.12,23520.0
2022-02-15 10:30:00,31.12,31.24,31.11,31.21,28864.0,31.12,31.24,31.11,31.21,28864.0
2022-02-15 10:40:00,31.22,31.39,31.21,31.38,51012.0,31.22,31.39,31.21,31.38,51012.0
2022-02-15 10:50:00,31.37,31.38,31.24,31.24,36808.0,31.37,31.38,31.24,31.24,36808.0
2022-02-15 11:00:00,31.25,31.33,31.25,31.33,20288.0,31.25,31.33,31.25,31.33,20288.0
2022-02-15 11:10:00,31.32,31.34,31.24,31.29,20340.0,31.32,31.34,31.24,31.29,20340.0
2022-02-15 11:20:00,31.3,31.31,31.21,31.28,211688.0,31.3,31.31,31.21,31.28,211688.0
2022-02-15 11:30:00,31.3,31.42,31.3,31.42,24060.0,31.3,31.42,31.3,31.42,24060.0
2022-02-15 11:40:00,31.41,31.48,31.4,31.48,16864.0,31.41,31.48,31.4,31.48,16864.0
2022-02-15 11:50:00,31.47,31.49,31.43,31.46,19536.0,31.47,31.49,31.43,31.46,19536.0
2022-02-15 12:00:00,31.49,31.51,31.36,31.38,182636.0,31.49,31.51,31.36,31.38,182636.0
2022-02-15 12:10:00,31.39,31.4,31.3,31.33,14628.0,31.39,31.4,31.3,31.33,14628.0
2022-02-15 12:20:00,31.32,31.34,31.29,31.34,20672.0,31.32,31.34,31.29,31.34,20672.0
2022-02-15 12:30:00,31.32,31.34,31.29,31.31,12144.0,31.32,31.34,31.29,31.31,12144.0
2022-02-15 12:40:00,31.32,31.33,31.22,31.22,12904.0,31.32,31.33,31.22,31.22,12904.0
2022-02-15 12:50:00,31.23,31.32,31.23,31.32,10132.0,31.23,31.32,31.23,31.32,10132.0
2022-02-15 13:00:00,31.32,31.39,31.32,31.39,9600.0,31.32,31.39,31.32,31.39,9600.0
2022-02-15 13:10:00,31.38,31.38,31.35,31.36,17184.0,31.38,31.38,31.35,31.36,17184.0
2022-02-15 13:20:00,31.38,31.5,31.37,31.48,27336.0,31.38,31.5,31.37,31.48,27336.0
2022-02-15 13:30:00,31.49,31.51,31.47,31.49,23876.0,31.49,31.51,31.47,31.49,23876.0
2022-02-15 13:40:00,31.5,31.59,31.46,31.59,126388.0,31.5,31.59,31.46,31.59,126388.0
2022-02-15 13:50:00,31.61,31.61,31.52,31.54,63844.0,31.61,31.61,31.52,31.54,63844.0
2022-02-15 14:00:00,31.53,31.58,31.49,31.54,28968.0,31.53,31.58,31.49,31.54,28968.0
2022-02-15 14:10:00,31.54,31.64,31.54,31.64,27156.0,31.54,31.64,31.54,31.64,27156.0
2022-02-15 14:20:00,31.62,31.66,31.6,31.64,48016.0,31.62,31.66,31.6,31.64,48016.0
2022-02-15 14:30:00,31.64,31.65,31.6,31.63,34000.0,31.64,31.65,31.6,31.63,34000.0
2022-02-15 14:40:00,31.63,31.68,31.58,31.63,39828.0,31.63,31.68,31.58,31.63,39828.0
2022-02-15 14:50:00,31.65,31.65,31.59,31.64,28208.0,31.65,31.65,31.59,31.64,28208.0
2022-02-15 15:00:00,31.63,31.69,31.61,31.67,33988.0,31.63,31.69,31.61,31.67,33988.0
2022-02-15 15:10:00,31.68,31.68,31.62,31.62,37992.0,31.68,31.68,31.62,31.62,37992.0
2022-02-15 15:20:00,31.62,31.63,31.54,31.57,247244.0,31.62,31.63,31.54,31.57,247244.0
2022-02-15 15:30:00,31.56,31.58,31.49,31.49,70664.0,31.56,31.58,31.49,31.49,70664.0
2022-02-15 15:40:00,31.49,31.59,31.47,31.58,134720.0,31.49,31.59,31.47,31.58,134720.0
2022-02-15 15:50:00,31.59,31.77,31.58,31.69,414896.0,31.59,31.77,31.58,31.69,414896.0
2022-02-16 09:30:00,31.53,31.57,31.31,31.34,84428.0,31.53,31.57,31.31,31.34,84428.0
2022-02-16 09:40:00,31.33,31.35,31.22,31.34,61128.0,31.33,31.35,31.22,31.34,61128.0
2022-02-16 09:50:00,31.32,31.33,31.21,31.28,38728.0,31.32,31.33,31.21,31.28,38728.0
2022-02-16 10:00:00,31.25,31.32,31.23,31.28,32936.0,31.25,31.32,31.23,31.28,32936.0
2022-02-16 10:10:00,31.32,31.35,31.24,31.29,82040.0,31.32,31.35,31.24,31.29,82040.0
2022-02-16 10:20:00,31.28,31.4,31.28,31.4,37636.0,31.28,31.4,31.28,31.4,37636.0
2022-02-16 10:30:00,31.42,31.42,31.36,31.38,26556.0,31.42,31.42,31.36,31.38,26556.0
2022-02-16 10:40:00,31.38,31.4,31.28,31.31,49384.0,31.38,31.4,31.28,31.31,49384.0
2022-02-16 10:50:00,31.3,31.32,31.24,31.32,48912.0,31.3,31.32,31.24,31.32,48912.0
2022-02-16 11:00:00,31.34,31.46,31.31,31.44,49556.0,31.34,31.46,31.31,31.44,49556.0
2022-02-16 11:10:00,31.45,31.48,31.4,31.42,49416.0,31.45,31.48,31.4,31.42,49416.0
2022-02-16 11:20:00,31.42,31.5,31.4,31.5,21592.0,31.42,31.5,31.4,31.5,21592.0
2022-02-16 11:30:00,31.49,31.53,31.45,31.5,22528.0,31.49,31.53,31.45,31.5,22528.0
2022-02-16 11:40:00,31.51,31.53,31.44,31.49,20700.0,31.51,31.53,31.44,31.49,20700.0
2022-02-16 11:50:00,31.52,31.55,31.49,31.55,23760.0,31.52,31.55,31.49,31.55,23760.0
2022-02-16 12:00:00,31.56,31.57,31.53,31.53,26700.0,31.56,31.57,31.53,31.53,26700.0
2022-02-16 12:10:00,31.53,31.59,31.5,31.57,28780.0,31.53,31.59,31.5,31.57,28780.0
2022-02-16 12:20:00,31.56,31.63,31.56,31.57,18732.0,31.56,31.63,31.56,31.57,18732.0
2022-02-16 12:30:00,31.55,31.55,31.43,31.49,26400.0,31.55,31.55,31.43,31.49,26400.0
2022-02-16 12:40:00,31.49,31.55,31.49,31.52,14580.0,31.49,31.55,31.49,31.52,14580.0
2022-02-16 12:50:00,31.55,31.55,31.5,31.52,25648.0,31.55,31.55,31.5,31.52,25648.0
2022-02-16 13:00:00,31.52,31.53,31.48,31.53,28704.0,31.52,31.53,31.48,31.53,28704.0
2022-02-16 13:10:00,31.53,31.56,31.5,31.56,51160.0,31.53,31.56,31.5,31.56,51160.0
2022-02-16 13:20:00,31.57,31.6,31.53,31.55,17688.0,31.57,31.6,31.53,31.55,17688.0
2022-02-16 13:30:00,31.55,31.56,31.48,31.48,19600.0,31.55,31.56,31.48,31.48,19600.0
2022-02-16 13:40:00,31.48,31.54,31.46,31.5,29916.0,31.48,31.54,31.46,31.5,29916.0
2022-02-16 13:50:00,31.53,31.53,31.43,31.43,18252.0,31.53,31.53,31.43,31.43,18252.0
2022-02-16 14:00:00,31.45,31.66,31.41,31.58,40880.0,31.45,31.66,31.41,31.58,40880.0
2022-02-16 14:10:00,31.58,31.58,31.5,31.57,30152.0,31.58,31.58,31.5,31.57,30152.0
2022-02-16 14:20:00,31.55,31.68,31.55,31.66,44936.0,31.55,31.68,31.55,31.66,44936.0
2022-02-16 14:30:00,31.67,31.71,31.64,31.67,61852.0,31.67,31.71,31.64,31.67,61852.0
2022-02-16 14:40:00,31.67,31.68,31.57,31.6,37392.0,31.67,31.68,31.57,31.6,37392.0
2022-02-16 14:50:00,31.57,31.7,31.57,31.66,43484.0,31.57,31.7,31.57,31.66,43484.0
2022-02-16 15:00:00,31.68,31.81,31.64,31.79,44736.0,31.68,31.81,31.64,31.79,44736.0
2022-02-16 15:10:00,31.77,31.84,31.75,31.84,63720.0,31.77,31.84,31.75,31.84,63720.0
2022-02-16 15:20:00,31.84,31.89,31.81,31.89,81796.0,31.84,31.89,31.81,31.89,81796.0
2022-02-16 15:30:00,31.87,31.91,31.84,31.89,81992.0,31.87,31.91,31.84,31.89,81992.0
2022-02-16 15:40:00,31.89,31.91,31.77,31.87,117988.0,31.89,31.91,31.77,31.87,117988.0
2022-02-16 15:50:00,31.89,31.89,31.71,31.72,511092.0,31.89,31.89,31.71,31.72,511092.0
2022-02-17 09:30:00,31.38,31.85,31.13,31.78,112792.0,31.38,31.85,31.13,31.78,112792.0
2022-02-17 09:40:00,31.75,31.77,31.16,31.25,76468.0,31.75,31.77,31.16,31.25,76468.0
2022-02-17 09:50:00,31.25,31.29,30.97,31.03,89772.0,31.25,31.29,30.97,31.03,89772.0
2022-02-17 10:00:00,31.0,31.15,30.91,31.11,92032.0,31.0,31.15,30.91,31.11,92032.0
2022-02-17 10:10:00,31.08,31.24,31.08,31.22,110188.0,31.08,31.24,31.08,31.22,110188.0
2022-02-17 10:20:00,31.22,31.28,31.06,31.15,78948.0,31.22,31.28,31.06,31.15,78948.0
2022-02-17 10:30:00,31.15,31.31,31.15,31.3,62632.0,31.15,31.31,31.15,31.3,62632.0
2022-02-17 10:40:00,31.3,31.52,31.28,31.51,66612.0,31.3,31.52,31.28,31.51,66612.0
2022-02-17 10:50:00,31.49,31.63,31.47,31.55,76400.0,31.49,31.63,31.47,31.55,76400.0
2022-02-17 11:00:00,31.52,31.61,31.5,31.53,59252.0,31.52,31.61,31.5,31.53,59252.0
2022-02-17 11:10:00,31.55,31.57,31.42,31.46,29100.0,31.55,31.57,31.42,31.46,29100.0
2022-02-17 11:20:00,31.44,31.49,31.31,31.38,143032.0,31.44,31.49,31.31,31.38,143032.0
2022-02-17 11:30:00,31.39,31.39,31.27,31.29,26588.0,31.39,31.39,31.27,31.29,26588.0
2022-02-17 11:40:00,31.25,31.56,31.25,31.56,93004.0,31.25,31.56,31.25,31.56,93004.0
2022-02-17 11:50:00,31.55,31.59,31.4,31.43,130716.0,31.55,31.59,31.4,31.43,130716.0
2022-02-17 12:00:00,31.47,31.53,31.41,31.5,52660.0,31.47,31.53,31.41,31.5,52660.0
2022-02-17 12:10:00,31.5,31.5,31.37,31.42,98060.0,31.5,31.5,31.37,31.42,98060.0
2022-02-17 12:20:00,31.42,31.5,31.42,31.45,73868.0,31.42,31.5,31.42,31.45,73868.0
2022-02-17 12:30:00,31.44,31.52,31.42,31.52,78064.0,31.44,31.52,31.42,31.52,78064.0
2022-02-17 12:40:00,31.51,31.52,31.48,31.52,87896.0,31.51,31.52,31.48,31.52,87896.0
2022-02-17 12:50:00,31.51,31.52,31.48,31.5,90872.0,31.51,31.52,31.48,31.5,90872.0
2022-02-17 13:00:00,31.5,31.5,31.46,31.48,47968.0,31.5,31.5,31.46,31.48,47968.0
2022-02-17 13:10:00,31.49,31.54,31.43,31.52,96052.0,31.49,31.54,31.43,31.52,96052.0
2022-02-17 13:20:00,31.53,31.55,31.49,31.52,57088.0,31.53,31.55,31.49,31.52,57088.0
2022-02-17 13:30:00,31.53,31.55,31.49,31.54,62576.0,31.53,31.55,31.49,31.54,62576.0
2022-02-17 13:40:00,31.55,31.61,31.45,31.53,91028.0,31.55,31.61,31.45,31.53,91028.0
2022-02-17 13:50:00,31.51,31.57,31.49,31.54,67912.0,31.51,31.57,31.49,31.54,67912.0
2022-02-17 14:00:00,31.55,31.6,31.53,31.54,78212.0,31.55,31.6,31.53,31.54,78212.0
2022-02-17 14:10:00,31.55,31.56,31.53,31.53,94168.0,31.55,31.56,31.53,31.53,94168.0
2022-02-17 14:20:00,31.53,31.53,31.42,31.44,61768.0,31.53,31.53,31.42,31.44,61768.0
2022-02-17 14:30:00,31.44,31.46,31.27,31.29,50332.0,31.44,31.46,31.27,31.29,50332.0
2022-02-17 14:40:00,31.3,31.37,31.28,31.31,37088.0,31.3,31.37,31.28,31.31,37088.0
2022-02-17 14:50:00,31.3,31.3,31.18,31.18,45624.0,31.3,31.3,31.18,31.18,45624.0
2022-02-17 15:00:00,31.2,31.28,31.13,31.14,52256.0,31.2,31.28,31.13,31.14,52256.0
2022-02-17 15:10:00,31.12,31.22,31.11,31.2,102760.0,31.12,31.22,31.11,31.2,102760.0
2022-02-17 15:20:00,31.2,31.29,31.03,31.12,134756.0,31.2,31.29,31.03,31.12,134756.0
2022-02-17 15:30:00,31.11,31.23,31.07,31.21,105276.0,31.11,31.23,31.07,31.21,105276.0
2022-02-17 15:40:00,31.21,31.22,31.15,31.18,159988.0,31.21,31.22,31.15,31.18,159988.0
2022-02-17 15:50:00,31.19,31.26,31.04,31.2,993544.0,31.19,31.26,31.04,31.2,993544.0
2022-02-18 09:30:00,31.1,31.16,30.92,31.1,266536.0,31.1,31.16,30.92,31.1,266536.0
2022-02-18 09:40:00,31.04,31.48,31.0,31.42,49236.0,31.04,31.48,31.0,31.42,49236.0
2022-02-18 09:50:00,31.47,31.58,31.42,31.5,39648.0,31.47,31.58,31.42,31.5,39648.0
2022-02-18 10:00:00,31.51,31.57,31.4,31.45,43840.0,31.51,31.57,31.4,31.45,43840.0
2022-02-18 10:10:00,31.47,31.59,31.35,31.48,37228.0,31.47,31.59,31.35,31.48,37228.0
2022-02-18 10:20:00,31.47,31.52,31.35,31.49,57820.0,31.47,31.52,31.35,31.49,57820.0
2022-02-18 10:30:00,31.48,31.48,31.33,31.4,54528.0,31.48,31.48,31.33,31.4,54528.0
2022-02-18 10:40:00,31.42,31.46,31.33,31.34,62128.0,31.42,31.46,31.33,31.34,62128.0
2022-02-18 10:50:00,31.38,31.39,31.21,31.27,54064.0,31.38,31.39,31.21,31.27,54064.0
2022-02-18 11:00:00,31.25,31.25,31.01,31.01,21684.0,31.25,31.25,31.01,31.01,21684.0
2022-02-18 11:10:00,31.04,31.06,30.97,31.01,34304.0,31.04,31.06,30.97,31.01,34304.0
2022-02-18 11:20:00,31.04,31.09,30.96,31.0,229184.0,31.04,31.09,30.96,31.0,229184.0
2022-02-18 11:30:00,31.03,31.06,30.87,31.0,95860.0,31.03,31.06,30.87,31.0,95860.0
2022-02-18 11:40:00,31.01,31.04,30.95,31.0,174944.0,31.01,31.04,30.95,31.0,174944.0
2022-02-18 11:50:00,31.0,31.0,30.8,30.82,35524.0,31.0,31.0,30.8,30.82,35524.0
2022-02-18 12:00:00,30.83,30.93,30.76,30.88,55864.0,30.83,30.93,30.76,30.88,55864.0
2022-02-18 12:10:00,30.9,30.99,30.84,30.94,88712.0,30.9,30.99,30.84,30.94,88712.0
2022-02-18 12:20:00,30.93,30.94,30.84,30.86,54560.0,30.93,30.94,30.84,30.86,54560.0
2022-02-18 12:30:00,30.88,30.92,30.68,30.71,55856.0,30.88,30.92,30.68,30.71,55856.0
2022-02-18 12:40:00,30.73,30.8,30.71,30.76,158768.0,30.73,30.8,30.71,30.76,158768.0
2022-02-18 12:50:00,30.77,30.79,30.75,30.75,63200.0,30.77,30.79,30.75,30.75,63200.0
2022-02-18 13:00:00,30.74,30.78,30.68,30.68,49280.0,30.74,30.78,30.68,30.68,49280.0
2022-02-18 13:10:00,30.68,30.73,30.64,30.67,170216.0,30.68,30.73,30.64,30.67,170216.0
2022-02-18 13:20:00,30.66,30.71,30.57,30.57,44536.0,30.66,30.71,30.57,30.57,44536.0
2022-02-18 13:30:00,30.58,30.59,30.48,30.59,100412.0,30.58,30.59,30.48,30.59,100412.0
2022-02-18 13:40:00,30.58,30.67,30.54,30.62,52048.0,30.58,30.67,30.54,30.62,52048.0
2022-02-18 13:50:00,30.62,30.68,30.59,30.63,42360.0,30.62,30.68,30.59,30.63,42360.0
2022-02-18 14:00:00,30.63,30.63,30.52,30.54,69680.0,30.63,30.63,30.52,30.54,69680.0
2022-02-18 14:10:00,30.54,30.73,30.54,30.71,59160.0,30.54,30.73,30.54,30.71,59160.0
2022-02-18 14:20:00,30.73,30.83,30.73,30.81,118084.0,30.73,30.83,30.73,30.81,118084.0
2022-02-18 14:30:00,30.81,30.97,30.77,30.79,97312.0,30.81,30.97,30.77,30.79,97312.0
2022-02-18 14:40:00,30.8,30.81,30.75,30.75,54180.0,30.8,30.81,30.75,30.75,54180.0
2022-02-18 14:50:00,30.75,30.83,30.69,30.8,74404.0,30.75,30.83,30.69,30.8,74404.0
2022-02-18 15:00:00,30.81,30.85,30.69,30.73,53976.0,30.81,30.85,30.69,30.73,53976.0
2022-02-18 15:10:00,30.72,30.79,30.52,30.53,76412.0,30.72,30.79,30.52,30.53,76412.0
2022-02-18 15:20:00,30.54,30.58,30.5,30.53,88104.0,30.54,30.58,30.5,30.53,88104.0
2022-02-18 15:30:00,30.54,30.54,30.42,30.47,80520.0,30.54,30.54,30.42,30.47,80520.0
2022-02-18 15:40:00,30.47,30.64,30.46,30.63,201128.0,30.47,30.64,30.46,30.63,201128.0
2022-02-18 15:50:00,30.61,30.66,30.49,30.58,767476.0,30.61,30.66,30.49,30.58,767476.0
2022-02-22 09:30:00,30.6,30.65,30.41,30.54,85316.0,30.6,30.65,30.41,30.54,85316.0
2022-02-22 09:40:00,30.43,30.82,30.43,30.79,53124.0,30.43,30.82,30.43,30.79,53124.0
2022-02-22 09:50:00,30.73,30.89,30.73,30.76,56048.0,30.73,30.89,30.73,30.76,56048.0
2022-02-22 10:00:00,30.77,30.79,30.66,30.75,23420.0,30.77,30.79,30.66,30.75,23420.0
2022-02-22 10:10:00,30.76,30.77,30.68,30.71,42284.0,30.76,30.77,30.68,30.71,42284.0
2022-02-22 10:20:00,30.69,30.82,30.69,30.79,55872.0,30.69,30.82,30.69,30.79,55872.0
2022-02-22 10:30:00,30.79,30.79,30.63,30.65,24136.0,30.79,30.79,30.63,30.65,24136.0
2022-02-22 10:40:00,30.69,30.69,30.61,30.67,54220.0,30.69,30.69,30.61,30.67,54220.0
2022-02-22 10:50:00,30.66,30.68,30.57,30.57,35800.0,30.66,30.68,30.57,30.57,35800.0
2022-02-22 11:00:00,30.56,30.66,30.56,30.6,45288.0,30.56,30.66,30.56,30.6,45288.0
2022-02-22 11:10:00,30.59,30.61,30.45,30.45,37232.0,30.59,30.61,30.45,30.45,37232.0
2022-02-22 11:20:00,30.44,30.67,30.41,30.61,57056.0,30.44,30.67,30.41,30.61,57056.0
2022-02-22 11:30:00,30.6,30.67,30.57,30.61,31424.0,30.6,30.67,30.57,30.61,31424.0
2022-02-22 11:40:00,30.64,30.7,30.61,30.66,21504.0,30.64,30.7,30.61,30.66,21504.0
2022-02-22 11:50:00,30.66,30.66,30.48,30.58,29332.0,30.66,30.66,30.48,30.58,29332.0
2022-02-22 12:00:00,30.58,30.65,30.56,30.64,30872.0,30.58,30.65,30.56,30.64,30872.0
2022-02-22 12:10:00,30.6,30.63,30.56,30.57,20848.0,30.6,30.63,30.56,30.57,20848.0
2022-02-22 12:20:00,30.59,30.63,30.55,30.55,47340.0,30.59,30.63,30.55,30.55,47340.0
2022-02-22 12:30:00,30.54,30.54,30.44,30.5,46164.0,30.54,30.54,30.44,30.5,46164.0
2022-02-22 12:40:00,30.49,30.51,30.43,30.45,10224.0,30.49,30.51,30.43,30.45,10224.0
2022-02-22 12:50:00,30.45,30.51,30.43,30.46,26624.0,30.45,30.51,30.43,30.46,26624.0
2022-02-22 13:00:00,30.5,30.51,30.46,30.48,25060.0,30.5,30.51,30.46,30.48,25060.0
2022-02-22 13:10:00,30.5,30.51,30.4,30.41,26104.0,30.5,30.51,30.4,30.41,26104.0
2022-02-22 13:20:00,30.41,30.51,30.41,30.51,60760.0,30.41,30.51,30.41,30.51,60760.0
2022-02-22 13:30:00,30.5,30.58,30.48,30.52,30204.0,30.5,30.58,30.48,30.52,30204.0
2022-02-22 13:40:00,30.54,30.56,30.46,30.48,36336.0,30.54,30.56,30.46,30.48,36336.0
2022-02-22 13:50:00,30.46,30.49,30.35,30.38,58488.0,30.46,30.49,30.35,30.38,58488.0
2022-02-22 14:00:00,30.38,30.4,30.3,30.31,20188.0,30.38,30.4,30.3,30.31,20188.0
2022-02-22 14:10:00,30.31,30.42,30.3,30.42,44424.0,30.31,30.42,30.3,30.42,44424.0
2022-02-22 14:20:00,30.42,30.56,30.36,30.52,46980.0,30.42,30.56,30.36,30.52,46980.0
2022-02-22 14:30:00,30.5,30.56,30.43,30.44,52480.0,30.5,30.56,30.43,30.44,52480.0
2022-02-22 14:40:00,30.46,30.52,30.28,30.5,37636.0,30.46,30.52,30.28,30.5,37636.0
2022-02-22 14:50:00,30.5,30.78,30.5,30.69,83736.0,30.5,30.78,30.5,30.69,83736.0
2022-02-22 15:00:00,30.7,30.78,30.68,30.71,74276.0,30.7,30.78,30.68,30.71,74276.0
2022-02-22 15:10:00,30.72,30.79,30.65,30.65,91740.0,30.72,30.79,30.65,30.65,91740.0
2022-02-22 15:20:00,30.65,30.73,30.59,30.65,66376.0,30.65,30.73,30.59,30.65,66376.0
2022-02-22 15:30:00,30.64,30.66,30.56,30.65,71280.0,30.64,30.66,30.56,30.65,71280.0
2022-02-22 15:40:00,30.66,30.66,30.46,30.48,82836.0,30.66,30.66,30.46,30.48,82836.0
2022-02-22 15:50:00,30.45,30.47,30.36,30.44,276800.0,30.45,30.47,30.36,30.44,276800.0
2022-02-23 09:30:00,30.68,30.84,30.61,30.77,106304.0,30.68,30.84,30.61,30.77,106304.0
2022-02-23 09:40:00,30.79,30.8,30.65,30.74,34492.0,30.79,30.8,30.65,30.74,34492.0
2022-02-23 09:50:00,30.71,30.72,30.61,30.66,28108.0,30.71,30.72,30.61,30.66,28108.0
2022-02-23 10:00:00,30.64,30.65,30.49,30.52,41824.0,30.64,30.65,30.49,30.52,41824.0
2022-02-23 10:10:00,30.5,30.52,30.36,30.37,42800.0,30.5,30.52,30.36,30.37,42800.0
2022-02-23 10:20:00,30.44,30.5,30.32,30.36,43892.0,30.44,30.5,30.32,30.36,43892.0
2022-02-23 10:30:00,30.36,30.47,30.31,30.44,30224.0,30.36,30.47,30.31,30.44,30224.0
2022-02-23 10:40:00,30.44,30.45,30.33,30.33,25632.0,30.44,30.45,30.33,30.33,25632.0
2022-02-23 10:50:00,30.31,30.36,30.21,30.3,42364.0,30.31,30.36,30.21,30.3,42364.0
2022-02-23 11:00:00,30.29,30.33,30.18,30.24,105684.0,30.29,30.33,30.18,30.24,105684.0
2022-02-23 11:10:00,30.24,30.31,30.23,30.28,91368.0,30.24,30.31,30.23,30.28,91368.0
2022-02-23 11:20:00,30.31,30.35,30.27,30.3,49888.0,30.31,30.35,30.27,30.3,49888.0
2022-02-23 11:30:00,30.26,30.35,30.25,30.33,60080.0,30.26,30.35,30.25,30.33,60080.0
2022-02-23 11:40:00,30.34,30.39,30.31,30.39,20248.0,30.34,30.39,30.31,30.39,20248.0
2022-02-23 11:50:00,30.4,30.41,30.35,30.37,69720.0,30.4,30.41,30.35,30.37,69720.0
2022-02-23 12:00:00,30.36,30.42,30.35,30.42,67600.0,30.36,30.42,30.35,30.42,67600.0
2022-02-23 12:10:00,30.42,30.42,30.37,30.42,65672.0,30.42,30.42,30.37,30.42,65672.0
2022-02-23 12:20:00,30.41,30.5,30.41,30.5,55544.0,30.41,30.5,30.41,30.5,55544.0
2022-02-23 12:30:00,30.49,30.49,30.45,30.47,83596.0,30.49,30.49,30.45,30.47,83596.0
2022-02-23 12:40:00,30.47,30.49,30.44,30.45,30352.0,30.47,30.49,30.44,30.45,30352.0
2022-02-23 12:50:00,30.45,30.45,30.32,30.37,19200.0,30.45,30.45,30.32,30.37,19200.0
2022-02-23 13:00:00,30.34,30.36,30.31,30.32,11708.0,30.34,30.36,30.31,30.32,11708.0
2022-02-23 13:10:00,30.32,30.33,30.17,30.17,51124.0,30.32,30.33,30.17,30.17,51124.0
2022-02-23 13:20:00,30.15,30.26,30.15,30.22,64604.0,30.15,30.26,30.15,30.22,64604.0
2022-02-23 13:30:00,30.23,30.32,30.18,30.29,81804.0,30.23,30.32,30.18,30.29,81804.0
2022-02-23 13:40:00,30.29,30.36,30.23,30.34,67564.0,30.29,30.36,30.23,30.34,67564.0
2022-02-23 13:50:00,30.33,30.33,30.18,30.23,44316.0,30.33,30.33,30.18,30.23,44316.0
2022-02-23 14:00:00,30.24,30.27,30.15,30.22,38628.0,30.24,30.27,30.15,30.22,38628.0
2022-02-23 14:10:00,30.23,30.25,30.06,30.06,116224.0,30.23,30.25,30.06,30.06,116224.0
2022-02-23 14:20:00,30.08,30.09,29.82,29.89,142244.0,30.08,30.09,29.82,29.89,142244.0
2022-02-23 14:30:00,29.91,29.92,29.81,29.85,74624.0,29.91,29.92,29.81,29.85,74624.0
2022-02-23 14:40:00,29.82,29.82,29.7,29.75,90768.0,29.82,29.82,29.7,29.75,90768.0
2022-02-23 14:50:00,29.76,29.77,29.65,29.76,180348.0,29.76,29.77,29.65,29.76,180348.0
2022-02-23 15:00:00,29.76,29.76,29.53,29.53,108236.0,29.76,29.76,29.53,29.53,108236.0
2022-02-23 15:10:00,29.53,29.61,29.47,29.53,117280.0,29.53,29.61,29.47,29.53,117280.0
2022-02-23 15:20:00,29.53,29.65,29.53,29.64,98724.0,29.53,29.65,29.53,29.64,98724.0
2022-02-23 15:30:00,29.62,29.62,29.46,29.46,165040.0,29.62,29.62,29.46,29.46,165040.0
2022-02-23 15:40:00,29.47,29.5,29.43,29.43,149316.0,29.47,29.5,29.43,29.43,149316.0
2022-02-23 15:50:00,29.43,29.5,29.39,29.45,482004.0,29.43,29.5,29.39,29.45,482004.0
2022-02-24 09:30:00,28.99,29.16,28.89,29.11,273180.0,28.99,29.16,28.89,29.11,273180.0
2022-02-24 09:40:00,29.11,29.35,29.05,29.33,115172.0,29.11,29.35,29.05,29.33,115172.0
2022-02-24 09:50:00,29.34,29.38,29.2,29.3,293568.0,29.34,29.38,29.2,29.3,293568.0
2022-02-24 10:00:00,29.28,29.32,29.09,29.3,82476.0,29.28,29.32,29.09,29.3,82476.0
2022-02-24 10:10:00,29.31,29.5,29.29,29.45,69456.0,29.31,29.5,29.29,29.45,69456.0
2022-02-24 10:20:00,29.46,29.53,29.3,29.33,67640.0,29.46,29.53,29.3,29.33,67640.0
2022-02-24 10:30:00,29.33,29.48,29.16,29.24,87176.0,29.33,29.48,29.16,29.24,87176.0
2022-02-24 10:40:00,29.19,29.32,29.15,29.32,76468.0,29.19,29.32,29.15,29.32,76468.0
2022-02-24 10:50:00,29.29,29.42,29.15,29.25,89208.0,29.29,29.42,29.15,29.25,89208.0
2022-02-24 11:00:00,29.23,29.42,29.16,29.42,104500.0,29.23,29.42,29.16,29.42,104500.0
2022-02-24 11:10:00,29.41,29.54,29.37,29.52,202280.0,29.41,29.54,29.37,29.52,202280.0
2022-02-24 11:20:00,29.55,29.6,29.51,29.53,102004.0,29.55,29.6,29.51,29.53,102004.0
2022-02-24 11:30:00,29.54,29.67,29.51,29.67,123616.0,29.54,29.67,29.51,29.67,123616.0
2022-02-24 11:40:00,29.67,29.68,29.56,29.66,104960.0,29.67,29.68,29.56,29.66,104960.0
2022-02-24 11:50:00,29.7,29.89,29.65,29.83,60032.0,29.7,29.89,29.65,29.83,60032.0
2022-02-24 12:00:00,29.84,29.84,29.7,29.72,41516.0,29.84,29.84,29.7,29.72,41516.0
2022-02-24 12:10:00,29.7,29.74,29.63,29.7,74352.0,29.7,29.74,29.63,29.7,74352.0
2022-02-24 12:20:00,29.69,29.7,29.55,29.67,49240.0,29.69,29.7,29.55,29.67,49240.0
2022-02-24 12:30:00,29.67,29.84,29.61,29.84,93432.0,29.67,29.84,29.61,29.84,93432.0
2022-02-24 12:40:00,29.9,29.96,29.71,29.72,29124.0,29.9,29.96,29.71,29.72,29124.0
2022-02-24 12:50:00,29.7,29.83,29.69,29.71,107980.0,29.7,29.83,29.69,29.71,107980.0
2022-02-24 13:00:00,29.68,29.79,29.66,29.75,37524.0,29.68,29.79,29.66,29.75,37524.0
2022-02-24 13:10:00,29.73,29.81,29.66,29.7,131784.0,29.73,29.81,29.66,29.7,131784.0
2022-02-24 13:20:00,29.71,29.75,29.61,29.68,72436.0,29.71,29.75,29.61,29.68,72436.0
2022-02-24 13:30:00,29.69,29.79,29.62,29.78,71096.0,29.69,29.79,29.62,29.78,71096.0
2022-02-24 13:40:00,29.82,29.87,29.63,29.87,96712.0,29.82,29.87,29.63,29.87,96712.0
2022-02-24 13:50:00,29.87,29.9,29.68,29.74,71648.0,29.87,29.9,29.68,29.74,71648.0
2022-02-24 14:00:00,29.74,29.8,29.64,29.66,88320.0,29.74,29.8,29.64,29.66,88320.0
2022-02-24 14:10:00,29.66,29.89,29.63,29.88,107472.0,29.66,29.89,29.63,29.88,107472.0
2022-02-24 14:20:00,29.88,29.9,29.83,29.87,165552.0,29.88,29.9,29.83,29.87,165552.0
2022-02-24 14:30:00,29.88,30.15,29.88,30.12,211712.0,29.88,30.15,29.88,30.12,211712.0
2022-02-24 14:40:00,30.14,30.2,30.05,30.13,70536.0,30.14,30.2,30.05,30.13,70536.0
2022-02-24 14:50:00,30.13,30.14,30.04,30.08,75400.0,30.13,30.14,30.04,30.08,75400.0
2022-02-24 15:00:00,30.09,30.25,30.06,30.2,117288.0,30.09,30.25,30.06,30.2,117288.0
2022-02-24 15:10:00,30.19,30.21,30.13,30.21,101032.0,30.19,30.21,30.13,30.21,101032.0
2022-02-24 15:20:00,30.21,30.24,30.11,30.14,153188.0,30.21,30.24,30.11,30.14,153188.0
2022-02-24 15:30:00,30.14,30.47,30.13,30.45,110304.0,30.14,30.47,30.13,30.45,110304.0
2022-02-24 15:40:00,30.45,30.47,30.33,30.33,136668.0,30.45,30.47,30.33,30.33,136668.0
2022-02-24 15:50:00,30.35,30.49,30.35,30.4,981988.0,30.35,30.49,30.35,30.4,981988.0
2022-02-25 09:30:00,30.53,30.79,30.52,30.7,110292.0,30.53,30.79,30.52,30.7,110292.0
2022-02-25 09:40:00,30.67,30.7,30.41,30.63,55464.0,30.67,30.7,30.41,30.63,55464.0
2022-02-25 09:50:00,30.65,30.72,30.36,30.38,68908.0,30.65,30.72,30.36,30.38,68908.0
2022-02-25 10:00:00,30.37,30.41,30.3,30.36,85568.0,30.37,30.41,30.3,30.36,85568.0
2022-02-25 10:10:00,30.38,30.49,30.29,30.42,75120.0,30.38,30.49,30.29,30.42,75120.0
2022-02-25 10:20:00,30.41,30.73,30.4,30.69,47684.0,30.41,30.73,30.4,30.69,47684.0
2022-02-25 10:30:00,30.72,30.76,30.6,30.66,46068.0,30.72,30.76,30.6,30.66,46068.0
2022-02-25 10:40:00,30.69,30.86,30.67,30.81,161604.0,30.69,30.86,30.67,30.81,161604.0
2022-02-25 10:50:00,30.8,30.92,30.76,30.86,78052.0,30.8,30.92,30.76,30.86,78052.0
2022-02-25 11:00:00,30.84,30.89,30.75,30.86,29000.0,30.84,30.89,30.75,30.86,29000.0
2022-02-25 11:10:00,30.86,30.95,30.83,30.94,62152.0,30.86,30.95,30.83,30.94,62152.0
2022-02-25 11:20:00,30.96,30.97,30.9,30.96,63336.0,30.96,30.97,30.9,30.96,63336.0
2022-02-25 11:30:00,30.97,30.98,30.9,30.93,24512.0,30.97,30.98,30.9,30.93,24512.0
2022-02-25 11:40:00,30.95,30.99,30.86,30.99,142328.0,30.95,30.99,30.86,30.99,142328.0
2022-02-25 11:50:00,31.0,31.08,30.98,31.06,82348.0,31.0,31.08,30.98,31.06,82348.0
2022-02-25 12:00:00,31.07,31.13,31.01,31.01,36064.0,31.07,31.13,31.01,31.01,36064.0
2022-02-25 12:10:00,31.01,31.06,31.01,31.03,64532.0,31.01,31.06,31.01,31.03,64532.0
2022-02-25 12:20:00,31.02,31.02,30.93,31.0,68164.0,31.02,31.02,30.93,31.0,68164.0
2022-02-25 12:30:00,31.01,31.03,30.98,31.0,61804.0,31.01,31.03,30.98,31.0,61804.0
2022-02-25 12:40:00,31.02,31.03,30.94,30.96,33632.0,31.02,31.03,30.94,30.96,33632.0
2022-02-25 12:50:00,30.96,30.98,30.85,30.93,132868.0,30.96,30.98,30.85,30.93,132868.0
2022-02-25 13:00:00,30.95,31.02,30.92,30.95,35612.0,30.95,31.02,30.92,30.95,35612.0
2022-02-25 13:10:00,30.94,30.96,30.9,30.93,157856.0,30.94,30.96,30.9,30.93,157856.0
2022-02-25 13:20:00,30.93,31.04,30.93,31.03,39300.0,30.93,31.04,30.93,31.03,39300.0
2022-02-25 13:30:00,31.05,31.1,31.02,31.04,72124.0,31.05,31.1,31.02,31.04,72124.0
2022-02-25 13:40:00,31.04,31.21,31.04,31.21,254864.0,31.04,31.21,31.04,31.21,254864.0
2022-02-25 13:50:00,31.22,31.23,31.09,31.15,62888.0,31.22,31.23,31.09,31.15,62888.0
2022-02-25 14:00:00,31.15,31.19,31.07,31.1,80060.0,31.15,31.19,31.07,31.1,80060.0
2022-02-25 14:10:00,31.09,31.11,31.05,31.07,53972.0,31.09,31.11,31.05,31.07,53972.0
2022-02-25 14:20:00,31.08,31.19,31.08,31.17,29408.0,31.08,31.19,31.08,31.17,29408.0
2022-02-25 14:30:00,31.17,31.2,31.02,31.07,69004.0,31.17,31.2,31.02,31.07,69004.0
2022-02-25 14:40:00,31.07,31.12,31.06,31.07,46612.0,31.07,31.12,31.06,31.07,46612.0
2022-02-25 14:50:00,31.06,31.08,30.97,31.04,38632.0,31.06,31.08,30.97,31.04,38632.0
2022-02-25 15:00:00,31.05,31.05,30.98,31.02,95016.0,31.05,31.05,30.98,31.02,95016.0
2022-02-25 15:10:00,31.01,31.07,30.96,31.07,73416.0,31.01,31.07,30.96,31.07,73416.0
2022-02-25 15:20:00,31.08,31.13,31.0,31.1,244900.0,31.08,31.13,31.0,31.1,244900.0
2022-02-25 15:30:00,31.1,31.12,31.01,31.04,151516.0,31.1,31.12,31.01,31.04,151516.0
2022-02-25 15:40:00,31.03,31.11,31.01,31.03,206992.0,31.03,31.11,31.01,31.03,206992.0
2022-02-25 15:50:00,31.04,31.24,31.04,31.17,616528.0,31.04,31.24,31.04,31.17,616528.0
2022-02-28 09:30:00,30.86,30.99,30.64,30.7,137200.0,30.86,30.99,30.64,30.7,137200.0
2022-02-28 09:40:00,30.74,30.93,30.71,30.89,98376.0,30.74,30.93,30.71,30.89,98376.0
2022-02-28 09:50:00,30.92,31.0,30.84,30.96,73272.0,30.92,31.0,30.84,30.96,73272.0
2022-02-28 10:00:00,30.96,30.99,30.7,30.71,59944.0,30.96,30.99,30.7,30.71,59944.0
2022-02-28 10:10:00,30.73,30.76,30.47,30.47,33680.0,30.73,30.76,30.47,30.47,33680.0
2022-02-28 10:20:00,30.49,30.52,30.38,30.44,57324.0,30.49,30.52,30.38,30.44,57324.0
2022-02-28 10:30:00,30.42,30.57,30.4,30.53,110592.0,30.42,30.57,30.4,30.53,110592.0
2022-02-28 10:40:00,30.56,30.7,30.54,30.64,76524.0,30.56,30.7,30.54,30.64,76524.0
2022-02-28 10:50:00,30.63,30.68,30.56,30.67,68672.0,30.63,30.68,30.56,30.67,68672.0
2022-02-28 11:00:00,30.67,30.78,30.64,30.67,45400.0,30.67,30.78,30.64,30.67,45400.0
2022-02-28 11:10:00,30.67,30.77,30.61,30.72,45088.0,30.67,30.77,30.61,30.72,45088.0
2022-02-28 11:20:00,30.74,30.81,30.72,30.78,27992.0,30.74,30.81,30.72,30.78,27992.0
2022-02-28 11:30:00,30.78,30.82,30.72,30.72,37284.0,30.78,30.82,30.72,30.72,37284.0
2022-02-28 11:40:00,30.73,30.75,30.66,30.67,40908.0,30.73,30.75,30.66,30.67,40908.0
2022-02-28 11:50:00,30.68,30.78,30.67,30.78,20828.0,30.68,30.78,30.67,30.78,20828.0
2022-02-28 12:00:00,30.79,30.82,30.63,30.65,40616.0,30.79,30.82,30.63,30.65,40616.0
2022-02-28 12:10:00,30.64,30.65,30.54,30.6,28472.0,30.64,30.65,30.54,30.6,28472.0
2022-02-28 12:20:00,30.61,30.61,30.5,30.56,33024.0,30.61,30.61,30.5,30.56,33024.0
2022-02-28 12:30:00,30.57,30.61,30.5,30.52,64444.0,30.57,30.61,30.5,30.52,64444.0
2022-02-28 12:40:00,30.53,30.54,30.46,30.51,34164.0,30.53,30.54,30.46,30.51,34164.0
2022-02-28 12:50:00,30.5,30.57,30.46,30.57,18072.0,30.5,30.57,30.46,30.57,18072.0
2022-02-28 13:00:00,30.59,30.68,30.57,30.66,27436.0,30.59,30.68,30.57,30.66,27436.0
2022-02-28 13:10:00,30.66,30.71,30.57,30.59,56868.0,30.66,30.71,30.57,30.59,56868.0
2022-02-28 13:20:00,30.57,30.61,30.51,30.59,23868.0,30.57,30.61,30.51,30.59,23868.0
2022-02-28 13:30:00,30.58,30.64,30.54,30.63,38280.0,30.58,30.64,30.54,30.63,38280.0
2022-02-28 13:40:00,30.63,30.71,30.59,30.71,41844.0,30.63,30.71,30.59,30.71,41844.0
2022-02-28 13:50:00,30.73,30.79,30.69,30.71,16912.0,30.73,30.79,30.69,30.71,16912.0
2022-02-28 14:00:00,30.68,30.69,30.41,30.41,26160.0,30.68,30.69,30.41,30.41,26160.0
2022-02-28 14:10:00,30.41,30.48,30.37,30.44,30072.0,30.41,30.48,30.37,30.44,30072.0
2022-02-28 14:20:00,30.45,30.48,30.4,30.47,30056.0,30.45,30.48,30.4,30.47,30056.0
2022-02-28 14:30:00,30.43,30.46,30.36,30.41,75480.0,30.43,30.46,30.36,30.41,75480.0
2022-02-28 14:40:00,30.44,30.58,30.41,30.47,37420.0,30.44,30.58,30.41,30.47,37420.0
2022-02-28 14:50:00,30.48,30.55,30.46,30.52,49796.0,30.48,30.55,30.46,30.52,49796.0
2022-02-28 15:00:00,30.52,30.53,30.36,30.47,37664.0,30.52,30.53,30.36,30.47,37664.0
2022-02-28 15:10:00,30.46,30.47,30.37,30.43,40216.0,30.46,30.47,30.37,30.43,40216.0
2022-02-28 15:20:00,30.43,30.52,30.43,30.47,70736.0,30.43,30.52,30.43,30.47,70736.0
2022-02-28 15:30:00,30.45,30.46,30.34,30.37,54664.0,30.45,30.46,30.34,30.37,54664.0
2022-02-28 15:40:00,30.39,30.57,30.35,30.55,98724.0,30.39,30.57,30.35,30.55,98724.0
2022-02-28 15:50:00,30.56,30.78,30.56,30.71,1132764.0,30.56,30.78,30.56,30.71,1132764.0
2022-03-01 09:30:00,30.69,30.92,30.59,30.59,88160.0,30.69,30.92,30.59,30.59,88160.0
2022-03-01 09:40:00,30.6,30.73,30.57,30.64,57860.0,30.6,30.73,30.57,30.64,57860.0
2022-03-01 09:50:00,30.7,30.7,30.47,30.59,28660.0,30.7,30.7,30.47,30.59,28660.0
2022-03-01 10:00:00,30.6,30.7,30.36,30.5,44068.0,30.6,30.7,30.36,30.5,44068.0
2022-03-01 10:10:00,30.5,30.5,30.38,30.48,55600.0,30.5,30.5,30.38,30.48,55600.0
2022-03-01 10:20:00,30.49,30.53,30.43,30.5,49668.0,30.49,30.53,30.43,30.5,49668.0
2022-03-01 10:30:00,30.48,30.56,30.42,30.45,160336.0,30.48,30.56,30.42,30.45,160336.0
2022-03-01 10:40:00,30.39,30.39,30.19,30.2,37852.0,30.39,30.39,30.19,30.2,37852.0
2022-03-01 10:50:00,30.23,30.27,30.17,30.27,47508.0,30.23,30.27,30.17,30.27,47508.0
2022-03-01 11:00:00,30.27,30.46,30.25,30.43,33604.0,30.27,30.46,30.25,30.43,33604.0
2022-03-01 11:10:00,30.41,30.48,30.4,30.41,20168.0,30.41,30.48,30.4,30.41,20168.0
2022-03-01 11:20:00,30.41,30.57,30.41,30.49,91100.0,30.41,30.57,30.41,30.49,91100.0
2022-03-01 11:30:00,30.47,30.5,30.38,30.4,71600.0,30.47,30.5,30.38,30.4,71600.0
2022-03-01 11:40:00,30.42,30.45,30.31,30.39,27640.0,30.42,30.45,30.31,30.39,27640.0
2022-03-01 11:50:00,30.39,30.4,30.29,30.34,41732.0,30.39,30.4,30.29,30.34,41732.0
2022-03-01 12:00:00,30.35,30.38,30.3,30.31,59884.0,30.35,30.38,30.3,30.31,59884.0
2022-03-01 12:10:00,30.3,30.47,30.28,30.45,34008.0,30.3,30.47,30.28,30.45,34008.0
2022-03-01 12:20:00,30.46,30.46,30.38,30.42,34848.0,30.46,30.46,30.38,30.42,34848.0
2022-03-01 12:30:00,30.42,30.46,30.39,30.44,27200.0,30.42,30.46,30.39,30.44,27200.0
2022-03-01 12:40:00,30.46,30.57,30.45,30.57,27652.0,30.46,30.57,30.45,30.57,27652.0
2022-03-01 12:50:00,30.57,30.59,30.53,30.57,23716.0,30.57,30.59,30.53,30.57,23716.0
2022-03-01 13:00:00,30.53,30.58,30.5,30.54,144908.0,30.53,30.58,30.5,30.54,144908.0
2022-03-01 13:10:00,30.49,30.5,30.41,30.42,22828.0,30.49,30.5,30.41,30.42,22828.0
2022-03-01 13:20:00,30.44,30.48,30.28,30.28,76156.0,30.44,30.48,30.28,30.28,76156.0
2022-03-01 13:30:00,30.3,30.33,30.25,30.32,36456.0,30.3,30.33,30.25,30.32,36456.0
2022-03-01 13:40:00,30.32,30.34,30.18,30.22,47944.0,30.32,30.34,30.18,30.22,47944.0
2022-03-01 13:50:00,30.23,30.29,30.2,30.26,25180.0,30.23,30.29,30.2,30.26,25180.0
2022-03-01 14:00:00,30.27,30.27,30.18,30.18,28388.0,30.27,30.27,30.18,30.18,28388.0
2022-03-01 14:10:00,30.22,30.24,30.13,30.24,36800.0,30.22,30.24,30.13,30.24,36800.0
2022-03-01 14:20:00,30.25,30.34,30.21,30.34,42452.0,30.25,30.34,30.21,30.34,42452.0
2022-03-01 14:30:00,30.33,30.39,30.24,30.37,50432.0,30.33,30.39,30.24,30.37,50432.0
2022-03-01 14:40:00,30.38,30.4,30.24,30.28,59668.0,30.38,30.4,30.24,30.28,59668.0
2022-03-01 14:50:00,30.23,30.23,30.15,30.2,32900.0,30.23,30.23,30.15,30.2,32900.0
2022-03-01 15:00:00,30.19,30.43,30.19,30.43,99060.0,30.19,30.43,30.19,30.43,99060.0
2022-03-01 15:10:00,30.45,30.45,30.33,30.34,61904.0,30.45,30.45,30.33,30.34,61904.0
2022-03-01 15:20:00,30.35,30.38,30.22,30.23,68160.0,30.35,30.38,30.22,30.23,68160.0
2022-03-01 15:30:00,30.2,30.31,30.16,30.28,74984.0,30.2,30.31,30.16,30.28,74984.0
2022-03-01 15:40:00,30.27,30.3,30.06,30.06,111480.0,30.27,30.3,30.06,30.06,111480.0
2022-03-01 15:50:00,30.05,30.22,30.05,30.19,634220.0,30.05,30.22,30.05,30.19,634220.0
2022-03-02 09:30:00,30.49,30.56,30.32,30.38,62148.0,30.49,30.56,30.32,30.38,62148.0
2022-03-02 09:40:00,30.38,30.69,30.35,30.6,109492.0,30.38,30.69,30.35,30.6,109492.0
2022-03-02 09:50:00,30.6,30.64,30.49,30.58,58280.0,30.6,30.64,30.49,30.58,58280.0
2022-03-02 10:00:00,30.57,30.59,30.3,30.36,41256.0,30.57,30.59,30.3,30.36,41256.0
2022-03-02 10:10:00,30.35,30.45,30.3,30.42,32508.0,30.35,30.45,30.3,30.42,32508.0
2022-03-02 10:20:00,30.45,30.67,30.33,30.62,43468.0,30.45,30.67,30.33,30.62,43468.0
2022-03-02 10:30:00,30.62,30.69,30.47,30.64,60864.0,30.62,30.69,30.47,30.64,60864.0
2022-03-02 10:40:00,30.66,30.66,30.5,30.65,129128.0,30.66,30.66,30.5,30.65,129128.0
2022-03-02 10:50:00,30.67,30.74,30.61,30.72,45932.0,30.67,30.74,30.61,30.72,45932.0
2022-03-02 11:00:00,30.71,30.9,30.64,30.88,248936.0,30.71,30.9,30.64,30.88,248936.0
2022-03-02 11:10:00,30.87,30.91,30.82,30.89,55972.0,30.87,30.91,30.82,30.89,55972.0
2022-03-02 11:20:00,30.9,31.0,30.89,30.91,72588.0,30.9,31.0,30.89,30.91,72588.0
2022-03-02 11:30:00,30.92,31.0,30.88,30.95,40376.0,30.92,31.0,30.88,30.95,40376.0
2022-03-02 11:40:00,30.95,30.95,30.85,30.86,47524.0,30.95,30.95,30.85,30.86,47524.0
2022-03-02 11:50:00,30.87,30.92,30.84,30.91,42652.0,30.87,30.92,30.84,30.91,42652.0
2022-03-02 12:00:00,30.91,30.95,30.89,30.93,26584.0,30.91,30.95,30.89,30.93,26584.0
2022-03-02 12:10:00,30.93,30.99,30.9,30.92,46732.0,30.93,30.99,30.9,30.92,46732.0
2022-03-02 12:20:00,30.91,30.93,30.86,30.92,20432.0,30.91,30.93,30.86,30.92,20432.0
2022-03-02 12:30:00,30.91,31.0,30.91,30.99,36100.0,30.91,31.0,30.91,30.99,36100.0
2022-03-02 12:40:00,30.98,30.99,30.9,30.94,95344.0,30.98,30.99,30.9,30.94,95344.0
2022-03-02 12:50:00,30.95,31.02,30.9,31.02,34960.0,30.95,31.02,30.9,31.02,34960.0
2022-03-02 13:00:00,31.04,31.05,30.99,31.03,50100.0,31.04,31.05,30.99,31.03,50100.0
2022-03-02 13:10:00,31.03,31.07,31.01,31.02,88416.0,31.03,31.07,31.01,31.02,88416.0
2022-03-02 13:20:00,31.03,31.06,31.0,31.05,36084.0,31.03,31.06,31.0,31.05,36084.0
2022-03-02 13:30:00,31.05,31.1,31.05,31.09,34492.0,31.05,31.1,31.05,31.09,34492.0
2022-03-02 13:40:00,31.09,31.09,30.93,30.96,56904.0,31.09,31.09,30.93,30.96,56904.0
2022-03-02 13:50:00,30.98,31.01,30.97,30.97,32812.0,30.98,31.01,30.97,30.97,32812.0
2022-03-02 14:00:00,30.98,31.03,30.94,30.98,57160.0,30.98,31.03,30.94,30.98,57160.0
2022-03-02 14:10:00,30.98,31.01,30.97,30.99,62944.0,30.98,31.01,30.97,30.99,62944.0
2022-03-02 14:20:00,31.02,31.02,30.91,30.96,54108.0,31.02,31.02,30.91,30.96,54108.0
2022-03-02 14:30:00,30.96,30.96,30.88,30.89,108876.0,30.96,30.96,30.88,30.89,108876.0
2022-03-02 14:40:00,30.9,30.93,30.88,30.91,49808.0,30.9,30.93,30.88,30.91,49808.0
2022-03-02 14:50:00,30.92,30.95,30.8,30.82,59708.0,30.92,30.95,30.8,30.82,59708.0
2022-03-02 15:00:00,30.82,30.9,30.8,30.88,89992.0,30.82,30.9,30.8,30.88,89992.0
2022-03-02 15:10:00,30.88,30.88,30.77,30.83,98516.0,30.88,30.88,30.77,30.83,98516.0
2022-03-02 15:20:00,30.82,30.83,30.76,30.78,457100.0,30.82,30.83,30.76,30.78,457100.0
2022-03-02 15:30:00,30.78,30.88,30.77,30.83,341824.0,30.78,30.88,30.77,30.83,341824.0
2022-03-02 15:40:00,30.83,30.9,30.81,30.89,175544.0,30.83,30.9,30.81,30.89,175544.0
2022-03-02 15:50:00,30.89,30.9,30.69,30.7,675232.0,30.89,30.9,30.69,30.7,675232.0
2022-03-03 09:30:00,31.07,31.07,30.76,30.85,54720.0,31.07,31.07,30.76,30.85,54720.0
2022-03-03 09:40:00,30.93,30.94,30.73,30.74,43264.0,30.93,30.94,30.73,30.74,43264.0
2022-03-03 09:50:00,30.75,30.79,30.7,30.75,133816.0,30.75,30.79,30.7,30.75,133816.0
2022-03-03 10:00:00,30.77,30.79,30.69,30.74,96900.0,30.77,30.79,30.69,30.74,96900.0
2022-03-03 10:10:00,30.73,30.75,30.67,30.71,52544.0,30.73,30.75,30.67,30.71,52544.0
2022-03-03 10:20:00,30.73,30.75,30.7,30.75,107512.0,30.73,30.75,30.7,30.75,107512.0
2022-03-03 10:30:00,30.74,30.74,30.45,30.49,74172.0,30.74,30.74,30.45,30.49,74172.0
2022-03-03 10:40:00,30.5,30.56,30.41,30.44,55180.0,30.5,30.56,30.41,30.44,55180.0
2022-03-03 10:50:00,30.45,30.45,30.4,30.44,30500.0,30.45,30.45,30.4,30.44,30500.0
2022-03-03 11:00:00,30.44,30.5,30.42,30.5,28104.0,30.44,30.5,30.42,30.5,28104.0
2022-03-03 11:10:00,30.49,30.51,30.4,30.43,31308.0,30.49,30.51,30.4,30.43,31308.0
2022-03-03 11:20:00,30.43,30.54,30.43,30.53,40788.0,30.43,30.54,30.43,30.53,40788.0
2022-03-03 11:30:00,30.53,30.55,30.43,30.46,19896.0,30.53,30.55,30.43,30.46,19896.0
2022-03-03 11:40:00,30.46,30.57,30.46,30.53,33216.0,30.46,30.57,30.46,30.53,33216.0
2022-03-03 11:50:00,30.51,30.58,30.43,30.57,117428.0,30.51,30.58,30.43,30.57,117428.0
2022-03-03 12:00:00,30.56,30.66,30.53,30.66,35876.0,30.56,30.66,30.53,30.66,35876.0
2022-03-03 12:10:00,30.65,30.69,30.61,30.61,20480.0,30.65,30.69,30.61,30.61,20480.0
2022-03-03 12:20:00,30.61,30.61,30.52,30.52,23180.0,30.61,30.61,30.52,30.52,23180.0
2022-03-03 12:30:00,30.53,30.85,30.5,30.7,31452.0,30.53,30.85,30.5,30.7,31452.0
2022-03-03 12:40:00,30.72,30.74,30.64,30.7,29412.0,30.72,30.74,30.64,30.7,29412.0
2022-03-03 12:50:00,30.7,30.74,30.65,30.74,22332.0,30.7,30.74,30.65,30.74,22332.0
2022-03-03 13:00:00,30.71,30.84,30.71,30.76,54176.0,30.71,30.84,30.71,30.76,54176.0
2022-03-03 13:10:00,30.75,30.85,30.74,30.84,24992.0,30.75,30.85,30.74,30.84,24992.0
2022-03-03 13:20:00,30.83,30.83,30.78,30.81,22888.0,30.83,30.83,30.78,30.81,22888.0
2022-03-03 13:30:00,30.79,30.79,30.66,30.72,25748.0,30.79,30.79,30.66,30.72,25748.0
2022-03-03 13:40:00,30.72,30.75,30.67,30.73,46488.0,30.72,30.75,30.67,30.73,46488.0
2022-03-03 13:50:00,30.75,30.76,30.68,30.72,28152.0,30.75,30.76,30.68,30.72,28152.0
2022-03-03 14:00:00,30.7,30.74,30.65,30.66,15600.0,30.7,30.74,30.65,30.66,15600.0
2022-03-03 14:10:00,30.67,30.77,30.62,30.75,25532.0,30.67,30.77,30.62,30.75,25532.0
2022-03-03 14:20:00,30.74,30.74,30.68,30.73,22964.0,30.74,30.74,30.68,30.73,22964.0
2022-03-03 14:30:00,30.72,30.73,30.65,30.65,26000.0,30.72,30.73,30.65,30.65,26000.0
2022-03-03 14:40:00,30.65,30.68,30.54,30.55,94120.0,30.65,30.68,30.54,30.55,94120.0
2022-03-03 14:50:00,30.55,30.56,30.42,30.44,101084.0,30.55,30.56,30.42,30.44,101084.0
2022-03-03 15:00:00,30.44,30.45,30.33,30.36,102360.0,30.44,30.45,30.33,30.36,102360.0
2022-03-03 15:10:00,30.37,30.41,30.34,30.4,83600.0,30.37,30.41,30.34,30.4,83600.0
2022-03-03 15:20:00,30.39,30.45,30.34,30.44,81196.0,30.39,30.45,30.34,30.44,81196.0
2022-03-03 15:30:00,30.43,30.43,30.33,30.35,81952.0,30.43,30.43,30.33,30.35,81952.0
2022-03-03 15:40:00,30.34,30.37,30.27,30.31,122612.0,30.34,30.37,30.27,30.31,122612.0
2022-03-03 15:50:00,30.29,30.34,30.22,30.32,564936.0,30.29,30.34,30.22,30.32,564936.0
2022-03-04 09:30:00,30.16,30.25,30.0,30.01,117884.0,30.16,30.25,30.0,30.01,117884.0
2022-03-04 09:40:00,30.06,30.06,29.84,29.85,40556.0,30.06,30.06,29.84,29.85,40556.0
2022-03-04 09:50:00,29.83,29.98,29.8,29.93,56432.0,29.83,29.98,29.8,29.93,56432.0
2022-03-04 10:00:00,29.91,29.95,29.72,29.73,71156.0,29.91,29.95,29.72,29.73,71156.0
2022-03-04 10:10:00,29.73,29.74,29.61,29.64,53156.0,29.73,29.74,29.61,29.64,53156.0
2022-03-04 10:20:00,29.64,29.67,29.58,29.66,69636.0,29.64,29.67,29.58,29.66,69636.0
2022-03-04 10:30:00,29.67,29.78,29.63,29.68,18000.0,29.67,29.78,29.63,29.68,18000.0
2022-03-04 10:40:00,29.7,29.71,29.58,29.6,55356.0,29.7,29.71,29.58,29.6,55356.0
2022-03-04 10:50:00,29.6,29.64,29.55,29.6,49256.0,29.6,29.64,29.55,29.6,49256.0
2022-03-04 11:00:00,29.58,29.65,29.55,29.64,299496.0,29.58,29.65,29.55,29.64,299496.0
2022-03-04 11:10:00,29.64,29.78,29.62,29.76,82436.0,29.64,29.78,29.62,29.76,82436.0
2022-03-04 11:20:00,29.73,29.85,29.72,29.83,38784.0,29.73,29.85,29.72,29.83,38784.0
2022-03-04 11:30:00,29.82,29.88,29.76,29.83,45816.0,29.82,29.88,29.76,29.83,45816.0
2022-03-04 11:40:00,29.84,29.84,29.77,29.78,46900.0,29.84,29.84,29.77,29.78,46900.0
2022-03-04 11:50:00,29.77,29.77,29.65,29.69,43424.0,29.77,29.77,29.65,29.69,43424.0
2022-03-04 12:00:00,29.68,29.74,29.63,29.74,40396.0,29.68,29.74,29.63,29.74,40396.0
2022-03-04 12:10:00,29.72,29.83,29.71,29.81,108472.0,29.72,29.83,29.71,29.81,108472.0
2022-03-04 12:20:00,29.81,29.81,29.69,29.79,93156.0,29.81,29.81,29.69,29.79,93156.0
2022-03-04 12:30:00,29.78,29.79,29.74,29.76,54000.0,29.78,29.79,29.74,29.76,54000.0
2022-03-04 12:40:00,29.77,29.78,29.71,29.74,32800.0,29.77,29.78,29.71,29.74,32800.0
2022-03-04 12:50:00,29.74,29.84,29.71,29.8,61728.0,29.74,29.84,29.71,29.8,61728.0
2022-03-04 13:00:00,29.78,29.92,29.78,29.91,70356.0,29.78,29.92,29.78,29.91,70356.0
2022-03-04 13:10:00,29.89,29.91,29.75,29.78,71316.0,29.89,29.91,29.75,29.78,71316.0
2022-03-04 13:20:00,29.77,29.83,29.77,29.8,71300.0,29.77,29.83,29.77,29.8,71300.0
2022-03-04 13:30:00,29.8,29.91,29.78,29.91,82532.0,29.8,29.91,29.78,29.91,82532.0
2022-03-04 13:40:00,29.92,29.92,29.71,29.74,77124.0,29.92,29.92,29.71,29.74,77124.0
2022-03-04 13:50:00,29.75,29.78,29.7,29.7,54168.0,29.75,29.78,29.7,29.7,54168.0
2022-03-04 14:00:00,29.73,29.76,29.69,29.74,52012.0,29.73,29.76,29.69,29.74,52012.0
2022-03-04 14:10:00,29.72,29.72,29.64,29.68,18932.0,29.72,29.72,29.64,29.68,18932.0
2022-03-04 14:20:00,29.7,29.8,29.7,29.75,61984.0,29.7,29.8,29.7,29.75,61984.0
2022-03-04 14:30:00,29.75,29.79,29.72,29.75,120756.0,29.75,29.79,29.72,29.75,120756.0
2022-03-04 14:40:00,29.75,29.75,29.62,29.62,28944.0,29.75,29.75,29.62,29.62,28944.0
2022-03-04 14:50:00,29.63,29.69,29.52,29.52,34872.0,29.63,29.69,29.52,29.52,34872.0
2022-03-04 15:00:00,29.52,29.65,29.52,29.6,32332.0,29.52,29.65,29.52,29.6,32332.0
2022-03-04 15:10:00,29.6,29.64,29.55,29.58,50284.0,29.6,29.64,29.55,29.58,50284.0
2022-03-04 15:20:00,29.57,29.61,29.51,29.56,58732.0,29.57,29.61,29.51,29.56,58732.0
2022-03-04 15:30:00,29.57,29.61,29.5,29.53,73256.0,29.57,29.61,29.5,29.53,73256.0
2022-03-04 15:40:00,29.54,29.62,29.5,29.5,133344.0,29.54,29.62,29.5,29.5,133344.0
2022-03-04 15:50:00,29.48,29.65,29.46,29.62,562636.0,29.48,29.65,29.46,29.62,562636.0
2022-03-07 09:30:00,29.69,29.7,29.33,29.53,125968.0,29.69,29.7,29.33,29.53,125968.0
2022-03-07 09:40:00,29.53,29.53,29.32,29.32,40684.0,29.53,29.53,29.32,29.32,40684.0
2022-03-07 09:50:00,29.33,29.43,29.1,29.1,64772.0,29.33,29.43,29.1,29.1,64772.0
2022-03-07 10:00:00,29.1,29.13,29.02,29.03,26088.0,29.1,29.13,29.02,29.03,26088.0
2022-03-07 10:10:00,29.03,29.03,28.8,28.8,66040.0,29.03,29.03,28.8,28.8,66040.0
2022-03-07 10:20:00,28.83,28.83,28.62,28.63,137096.0,28.83,28.83,28.62,28.63,137096.0
2022-03-07 10:30:00,28.63,28.7,28.58,28.59,74892.0,28.63,28.7,28.58,28.59,74892.0
2022-03-07 10:40:00,28.59,28.61,28.47,28.51,64268.0,28.59,28.61,28.47,28.51,64268.0
2022-03-07 10:50:00,28.51,28.59,28.49,28.56,45548.0,28.51,28.59,28.49,28.56,45548.0
2022-03-07 11:00:00,28.58,28.62,28.52,28.57,129744.0,28.58,28.62,28.52,28.57,129744.0
2022-03-07 11:10:00,28.56,28.59,28.44,28.49,90680.0,28.56,28.59,28.44,28.49,90680.0
2022-03-07 11:20:00,28.49,28.5,28.34,28.38,54568.0,28.49,28.5,28.34,28.38,54568.0
2022-03-07 11:30:00,28.37,28.39,28.25,28.25,146208.0,28.37,28.39,28.25,28.25,146208.0
2022-03-07 11:40:00,28.24,28.32,28.19,28.26,269172.0,28.24,28.32,28.19,28.26,269172.0
2022-03-07 11:50:00,28.27,28.29,28.21,28.24,59100.0,28.27,28.29,28.21,28.24,59100.0
2022-03-07 12:00:00,28.24,28.29,28.21,28.25,103348.0,28.24,28.29,28.21,28.25,103348.0
2022-03-07 12:10:00,28.27,28.27,28.2,28.25,69620.0,28.27,28.27,28.2,28.25,69620.0
2022-03-07 12:20:00,28.25,28.27,28.18,28.22,36384.0,28.25,28.27,28.18,28.22,36384.0
2022-03-07 12:30:00,28.21,28.23,28.17,28.21,128568.0,28.21,28.23,28.17,28.21,128568.0
2022-03-07 12:40:00,28.21,28.27,28.19,28.24,167208.0,28.21,28.27,28.19,28.24,167208.0
2022-03-07 12:50:00,28.24,28.28,28.17,28.17,207156.0,28.24,28.28,28.17,28.17,207156.0
2022-03-07 13:00:00,28.17,28.24,28.15,28.16,111072.0,28.17,28.24,28.15,28.16,111072.0
2022-03-07 13:10:00,28.16,28.17,28.01,28.08,123968.0,28.16,28.17,28.01,28.08,123968.0
2022-03-07 13:20:00,28.09,28.13,28.03,28.1,62932.0,28.09,28.13,28.03,28.1,62932.0
2022-03-07 13:30:00,28.09,28.15,28.05,28.1,124516.0,28.09,28.15,28.05,28.1,124516.0
2022-03-07 13:40:00,28.1,28.14,28.04,28.1,69080.0,28.1,28.14,28.04,28.1,69080.0
2022-03-07 13:50:00,28.11,28.14,27.96,27.96,63140.0,28.11,28.14,27.96,27.96,63140.0
2022-03-07 14:00:00,27.96,27.98,27.89,27.95,109772.0,27.96,27.98,27.89,27.95,109772.0
2022-03-07 14:10:00,27.96,27.99,27.93,27.99,84428.0,27.96,27.99,27.93,27.99,84428.0
2022-03-07 14:20:00,27.99,27.99,27.85,27.9,216744.0,27.99,27.99,27.85,27.9,216744.0
2022-03-07 14:30:00,27.89,27.93,27.87,27.9,101848.0,27.89,27.93,27.87,27.9,101848.0
2022-03-07 14:40:00,27.9,27.91,27.8,27.84,54492.0,27.9,27.91,27.8,27.84,54492.0
2022-03-07 14:50:00,27.85,27.86,27.8,27.81,42976.0,27.85,27.86,27.8,27.81,42976.0
2022-03-07 15:00:00,27.81,27.82,27.73,27.76,126880.0,27.81,27.82,27.73,27.76,126880.0
2022-03-07 15:10:00,27.76,27.76,27.68,27.72,64096.0,27.76,27.76,27.68,27.72,64096.0
2022-03-07 15:20:00,27.71,27.78,27.7,27.76,157576.0,27.71,27.78,27.7,27.76,157576.0
2022-03-07 15:30:00,27.75,27.75,27.61,27.61,190840.0,27.75,27.75,27.61,27.61,190840.0
2022-03-07 15:40:00,27.6,27.64,27.58,27.59,275720.0,27.6,27.64,27.58,27.59,275720.0
2022-03-07 15:50:00,27.59,27.64,27.39,27.41,853600.0,27.59,27.64,27.39,27.41,853600.0
2022-03-08 09:30:00,27.47,27.61,27.3,27.42,137132.0,27.47,27.61,27.3,27.42,137132.0
2022-03-08 09:40:00,27.42,27.61,27.34,27.43,71528.0,27.42,27.61,27.34,27.43,71528.0
2022-03-08 09:50:00,27.43,27.43,27.16,27.17,29524.0,27.43,27.43,27.16,27.17,29524.0
2022-03-08 10:00:00,27.18,27.18,26.9,26.93,93752.0,27.18,27.18,26.9,26.93,93752.0
2022-03-08 10:10:00,26.95,27.1,26.92,27.05,107872.0,26.95,27.1,26.92,27.05,107872.0
2022-03-08 10:20:00,27.08,27.1,26.77,26.78,79784.0,27.08,27.1,26.77,26.78,79784.0
2022-03-08 10:30:00,26.78,26.8,26.59,26.67,122532.0,26.78,26.8,26.59,26.67,122532.0
2022-03-08 10:40:00,26.67,26.75,26.63,26.75,119708.0,26.67,26.75,26.63,26.75,119708.0
2022-03-08 10:50:00,26.77,26.96,26.71,26.85,158208.0,26.77,26.96,26.71,26.85,158208.0
2022-03-08 11:00:00,26.85,26.99,26.83,26.99,166096.0,26.85,26.99,26.83,26.99,166096.0
2022-03-08 11:10:00,26.99,27.19,26.99,27.08,72672.0,26.99,27.19,26.99,27.08,72672.0
2022-03-08 11:20:00,27.07,27.08,26.92,26.94,43560.0,27.07,27.08,26.92,26.94,43560.0
2022-03-08 11:30:00,26.96,26.96,26.77,26.81,35228.0,26.96,26.96,26.77,26.81,35228.0
2022-03-08 11:40:00,26.84,26.93,26.73,26.9,23332.0,26.84,26.93,26.73,26.9,23332.0
2022-03-08 11:50:00,26.89,27.01,26.88,26.93,32376.0,26.89,27.01,26.88,26.93,32376.0
2022-03-08 12:00:00,26.96,27.11,26.95,27.09,137312.0,26.96,27.11,26.95,27.09,137312.0
2022-03-08 12:10:00,27.09,27.43,27.09,27.42,135608.0,27.09,27.43,27.09,27.42,135608.0
2022-03-08 12:20:00,27.42,27.5,27.34,27.41,132088.0,27.42,27.5,27.34,27.41,132088.0
2022-03-08 12:30:00,27.43,27.68,27.41,27.67,123816.0,27.43,27.68,27.41,27.67,123816.0
2022-03-08 12:40:00,27.67,27.67,27.57,27.6,107076.0,27.67,27.67,27.57,27.6,107076.0
2022-03-08 12:50:00,27.58,27.58,27.47,27.55,115652.0,27.58,27.58,27.47,27.55,115652.0
2022-03-08 13:00:00,27.55,27.72,27.55,27.71,67172.0,27.55,27.72,27.55,27.71,67172.0
2022-03-08 13:10:00,27.73,27.77,27.65,27.71,164948.0,27.73,27.77,27.65,27.71,164948.0
2022-03-08 13:20:00,27.67,27.7,27.5,27.51,121848.0,27.67,27.7,27.5,27.51,121848.0
2022-03-08 13:30:00,27.5,27.5,27.38,27.43,60116.0,27.5,27.5,27.38,27.43,60116.0
2022-03-08 13:40:00,27.46,27.47,27.34,27.42,61880.0,27.46,27.47,27.34,27.42,61880.0
2022-03-08 13:50:00,27.41,27.41,27.23,27.24,87340.0,27.41,27.41,27.23,27.24,87340.0
2022-03-08 14:00:00,27.25,27.31,27.13,27.26,61360.0,27.25,27.31,27.13,27.26,61360.0
2022-03-08 14:10:00,27.25,27.37,27.16,27.33,251204.0,27.25,27.37,27.16,27.33,251204.0
2022-03-08 14:20:00,27.33,27.52,27.24,27.49,223560.0,27.33,27.52,27.24,27.49,223560.0
2022-03-08 14:30:00,27.48,27.59,27.42,27.56,83368.0,27.48,27.59,27.42,27.56,83368.0
2022-03-08 14:40:00,27.58,27.7,27.48,27.69,63032.0,27.58,27.7,27.48,27.69,63032.0
2022-03-08 14:50:00,27.69,27.71,27.58,27.6,60256.0,27.69,27.71,27.58,27.6,60256.0
2022-03-08 15:00:00,27.61,27.75,27.54,27.68,63588.0,27.61,27.75,27.54,27.68,63588.0
2022-03-08 15:10:00,27.68,27.68,27.58,27.64,62388.0,27.68,27.68,27.58,27.64,62388.0
2022-03-08 15:20:00,27.63,27.64,27.47,27.47,165044.0,27.63,27.64,27.47,27.47,165044.0
2022-03-08 15:30:00,27.48,27.48,27.32,27.36,434648.0,27.48,27.48,27.32,27.36,434648.0
2022-03-08 15:40:00,27.36,27.39,27.25,27.25,184100.0,27.36,27.39,27.25,27.25,184100.0
2022-03-08 15:50:00,27.25,27.33,27.16,27.22,414776.0,27.25,27.33,27.16,27.22,414776.0
2022-03-09 09:30:00,28.13,28.32,28.01,28.28,1332312.0,28.13,28.32,28.01,28.28,1332312.0
2022-03-09 09:40:00,28.29,28.41,28.2,28.35,277700.0,28.29,28.41,28.2,28.35,277700.0
2022-03-09 09:50:00,28.32,28.39,28.16,28.39,23748.0,28.32,28.39,28.16,28.39,23748.0
2022-03-09 10:00:00,28.39,28.52,28.36,28.43,96272.0,28.39,28.52,28.36,28.43,96272.0
2022-03-09 10:10:00,28.44,28.5,28.37,28.48,35256.0,28.44,28.5,28.37,28.48,35256.0
2022-03-09 10:20:00,28.51,28.52,28.39,28.52,57844.0,28.51,28.52,28.39,28.52,57844.0
2022-03-09 10:30:00,28.52,28.56,28.45,28.49,57680.0,28.52,28.56,28.45,28.49,57680.0
2022-03-09 10:40:00,28.47,28.5,28.35,28.39,31244.0,28.47,28.5,28.35,28.39,31244.0
2022-03-09 10:50:00,28.4,28.48,28.3,28.43,41292.0,28.4,28.48,28.3,28.43,41292.0
2022-03-09 11:00:00,28.4,28.4,28.27,28.32,66488.0,28.4,28.4,28.27,28.32,66488.0
2022-03-09 11:10:00,28.31,28.31,28.16,28.18,48976.0,28.31,28.31,28.16,28.18,48976.0
2022-03-09 11:20:00,28.2,28.28,28.17,28.25,62080.0,28.2,28.28,28.17,28.25,62080.0
2022-03-09 11:30:00,28.25,28.34,28.25,28.3,49860.0,28.25,28.34,28.25,28.3,49860.0
2022-03-09 11:40:00,28.31,28.36,28.28,28.32,18160.0,28.31,28.36,28.28,28.32,18160.0
2022-03-09 11:50:00,28.33,28.39,28.29,28.39,28128.0,28.33,28.39,28.29,28.39,28128.0
2022-03-09 12:00:00,28.36,28.43,28.36,28.41,24436.0,28.36,28.43,28.36,28.41,24436.0
2022-03-09 12:10:00,28.42,28.48,28.36,28.38,402568.0,28.42,28.48,28.36,28.38,402568.0
2022-03-09 12:20:00,28.39,28.45,28.32,28.45,34424.0,28.39,28.45,28.32,28.45,34424.0
2022-03-09 12:30:00,28.46,28.63,28.46,28.61,829020.0,28.46,28.63,28.46,28.61,829020.0
2022-03-09 12:40:00,28.61,28.67,28.57,28.66,59160.0,28.61,28.67,28.57,28.66,59160.0
2022-03-09 12:50:00,28.67,28.71,28.63,28.68,20912.0,28.67,28.71,28.63,28.68,20912.0
2022-03-09 13:00:00,28.67,28.67,28.58,28.65,45552.0,28.67,28.67,28.58,28.65,45552.0
2022-03-09 13:10:00,28.63,28.79,28.63,28.75,761888.0,28.63,28.79,28.63,28.75,761888.0
2022-03-09 13:20:00,28.74,28.85,28.74,28.85,38684.0,28.74,28.85,28.74,28.85,38684.0
2022-03-09 13:30:00,28.84,28.92,28.79,28.8,469408.0,28.84,28.92,28.79,28.8,469408.0
2022-03-09 13:40:00,28.85,28.85,28.78,28.81,105912.0,28.85,28.85,28.78,28.81,105912.0
2022-03-09 13:50:00,28.8,28.88,28.79,28.82,90676.0,28.8,28.88,28.79,28.82,90676.0
2022-03-09 14:00:00,28.81,28.93,28.8,28.82,112468.0,28.81,28.93,28.8,28.82,112468.0
2022-03-09 14:10:00,28.83,28.83,28.69,28.74,57552.0,28.83,28.83,28.69,28.74,57552.0
2022-03-09 14:20:00,28.73,28.79,28.71,28.74,45288.0,28.73,28.79,28.71,28.74,45288.0
2022-03-09 14:30:00,28.75,28.84,28.75,28.77,48980.0,28.75,28.84,28.75,28.77,48980.0
2022-03-09 14:40:00,28.79,28.8,28.73,28.74,73952.0,28.79,28.8,28.73,28.74,73952.0
2022-03-09 14:50:00,28.75,28.86,28.74,28.81,137312.0,28.75,28.86,28.74,28.81,137312.0
2022-03-09 15:00:00,28.81,28.86,28.74,28.84,101948.0,28.81,28.86,28.74,28.84,101948.0
2022-03-09 15:10:00,28.85,28.94,28.84,28.92,229872.0,28.85,28.94,28.84,28.92,229872.0
2022-03-09 15:20:00,28.92,28.96,28.9,28.92,338512.0,28.92,28.96,28.9,28.92,338512.0
2022-03-09 15:30:00,28.94,29.02,28.93,28.93,103944.0,28.94,29.02,28.93,28.93,103944.0
2022-03-09 15:40:00,28.94,29.0,28.9,28.93,114460.0,28.94,29.0,28.9,28.93,114460.0
2022-03-09 15:50:00,28.93,29.01,28.86,28.98,1053896.0,28.93,29.01,28.86,28.98,1053896.0
2022-03-10 09:30:00,28.3,28.43,28.07,28.38,365008.0,28.3,28.43,28.07,28.38,365008.0
2022-03-10 09:40:00,28.45,28.68,28.43,28.58,416524.0,28.45,28.68,28.43,28.58,416524.0
2022-03-10 09:50:00,28.59,28.86,28.55,28.85,116824.0,28.59,28.86,28.55,28.85,116824.0
2022-03-10 10:00:00,28.83,28.83,28.49,28.72,77396.0,28.83,28.83,28.49,28.72,77396.0
2022-03-10 10:10:00,28.76,29.0,28.72,28.98,372552.0,28.76,29.0,28.72,28.98,372552.0
2022-03-10 10:20:00,28.96,28.96,28.75,28.75,49168.0,28.96,28.96,28.75,28.75,49168.0
2022-03-10 10:30:00,28.73,28.81,28.55,28.61,192324.0,28.73,28.81,28.55,28.61,192324.0
2022-03-10 10:40:00,28.58,28.75,28.58,28.72,95880.0,28.58,28.75,28.58,28.72,95880.0
2022-03-10 10:50:00,28.71,28.72,28.61,28.66,49804.0,28.71,28.72,28.61,28.66,49804.0
2022-03-10 11:00:00,28.64,28.69,28.61,28.66,62392.0,28.64,28.69,28.61,28.66,62392.0
2022-03-10 11:10:00,28.65,28.75,28.63,28.72,95300.0,28.65,28.75,28.63,28.72,95300.0
2022-03-10 11:20:00,28.72,28.78,28.65,28.68,30140.0,28.72,28.78,28.65,28.68,30140.0
2022-03-10 11:30:00,28.69,28.73,28.64,28.69,474344.0,28.69,28.73,28.64,28.69,474344.0
2022-03-10 11:40:00,28.68,28.69,28.58,28.59,22896.0,28.68,28.69,28.58,28.59,22896.0
2022-03-10 11:50:00,28.59,28.67,28.57,28.67,88612.0,28.59,28.67,28.57,28.67,88612.0
2022-03-10 12:00:00,28.66,28.72,28.66,28.68,73928.0,28.66,28.72,28.66,28.68,73928.0
2022-03-10 12:10:00,28.67,28.79,28.67,28.73,143812.0,28.67,28.79,28.67,28.73,143812.0
2022-03-10 12:20:00,28.74,28.85,28.74,28.75,21920.0,28.74,28.85,28.74,28.75,21920.0
2022-03-10 12:30:00,28.72,28.72,28.61,28.64,14208.0,28.72,28.72,28.61,28.64,14208.0
2022-03-10 12:40:00,28.66,28.7,28.63,28.68,25944.0,28.66,28.7,28.63,28.68,25944.0
2022-03-10 12:50:00,28.67,28.67,28.62,28.66,22668.0,28.67,28.67,28.62,28.66,22668.0
2022-03-10 13:00:00,28.65,28.71,28.59,28.59,20124.0,28.65,28.71,28.59,28.59,20124.0
2022-03-10 13:10:00,28.59,28.65,28.57,28.63,32572.0,28.59,28.65,28.57,28.63,32572.0
2022-03-10 13:20:00,28.63,28.68,28.61,28.67,80628.0,28.63,28.68,28.61,28.67,80628.0
2022-03-10 13:30:00,28.66,28.74,28.62,28.68,39664.0,28.66,28.74,28.62,28.68,39664.0
2022-03-10 13:40:00,28.66,28.75,28.63,28.75,42092.0,28.66,28.75,28.63,28.75,42092.0
2022-03-10 13:50:00,28.75,28.78,28.72,28.74,54736.0,28.75,28.78,28.72,28.74,54736.0
2022-03-10 14:00:00,28.75,28.93,28.75,28.85,53836.0,28.75,28.93,28.75,28.85,53836.0
2022-03-10 14:10:00,28.86,28.9,28.8,28.86,42960.0,28.86,28.9,28.8,28.86,42960.0
2022-03-10 14:20:00,28.88,28.94,28.82,28.93,34192.0,28.88,28.94,28.82,28.93,34192.0
2022-03-10 14:30:00,28.93,28.99,28.89,28.95,59436.0,28.93,28.99,28.89,28.95,59436.0
2022-03-10 14:40:00,28.95,29.06,28.9,29.05,88728.0,28.95,29.06,28.9,29.05,88728.0
2022-03-10 14:50:00,29.06,29.1,29.01,29.02,129224.0,29.06,29.1,29.01,29.02,129224.0
2022-03-10 15:00:00,29.02,29.03,28.89,28.92,50328.0,29.02,29.03,28.89,28.92,50328.0
2022-03-10 15:10:00,28.91,28.99,28.91,28.91,47236.0,28.91,28.99,28.91,28.91,47236.0
2022-03-10 15:20:00,28.92,28.93,28.8,28.91,1085256.0,28.92,28.93,28.8,28.91,1085256.0
2022-03-10 15:30:00,28.91,28.97,28.83,28.83,183664.0,28.91,28.97,28.83,28.83,183664.0
2022-03-10 15:40:00,28.83,28.89,28.8,28.85,188504.0,28.83,28.89,28.8,28.85,188504.0
2022-03-10 15:50:00,28.84,29.02,28.84,28.97,572364.0,28.84,29.02,28.84,28.97,572364.0
2022-03-11 09:30:00,29.41,29.41,29.09,29.13,181796.0,29.41,29.41,29.09,29.13,181796.0
2022-03-11 09:40:00,29.12,29.22,29.09,29.18,108772.0,29.12,29.22,29.09,29.18,108772.0
2022-03-11 09:50:00,29.18,29.24,29.04,29.11,55936.0,29.18,29.24,29.04,29.11,55936.0
2022-03-11 10:00:00,29.09,29.1,28.91,28.91,258540.0,29.09,29.1,28.91,28.91,258540.0
2022-03-11 10:10:00,28.93,29.04,28.92,28.97,53380.0,28.93,29.04,28.92,28.97,53380.0
2022-03-11 10:20:00,28.98,29.15,28.91,29.11,181204.0,28.98,29.15,28.91,29.11,181204.0
2022-03-11 10:30:00,29.09,29.11,28.93,28.99,32000.0,29.09,29.11,28.93,28.99,32000.0
2022-03-11 10:40:00,28.99,29.09,28.96,29.03,47392.0,28.99,29.09,28.96,29.03,47392.0
2022-03-11 10:50:00,29.01,29.1,29.01,29.08,24800.0,29.01,29.1,29.01,29.08,24800.0
2022-03-11 11:00:00,29.08,29.08,28.95,28.95,122864.0,29.08,29.08,28.95,28.95,122864.0
2022-03-11 11:10:00,28.96,29.02,28.91,29.02,26316.0,28.96,29.02,28.91,29.02,26316.0
2022-03-11 11:20:00,29.04,29.1,29.0,29.0,22152.0,29.04,29.1,29.0,29.0,22152.0
2022-03-11 11:30:00,28.98,29.0,28.85,28.95,30432.0,28.98,29.0,28.85,28.95,30432.0
2022-03-11 11:40:00,28.95,28.96,28.86,28.91,18560.0,28.95,28.96,28.86,28.91,18560.0
2022-03-11 11:50:00,28.9,28.9,28.83,28.89,186188.0,28.9,28.9,28.83,28.89,186188.0
2022-03-11 12:00:00,28.89,28.9,28.81,28.81,26232.0,28.89,28.9,28.81,28.81,26232.0
2022-03-11 12:10:00,28.82,28.88,28.82,28.86,33720.0,28.82,28.88,28.82,28.86,33720.0
2022-03-11 12:20:00,28.87,28.89,28.81,28.81,39472.0,28.87,28.89,28.81,28.81,39472.0
2022-03-11 12:30:00,28.8,28.86,28.68,28.68,145928.0,28.8,28.86,28.68,28.68,145928.0
2022-03-11 12:40:00,28.71,28.81,28.7,28.75,24736.0,28.71,28.81,28.7,28.75,24736.0
2022-03-11 12:50:00,28.77,28.82,28.76,28.8,15596.0,28.77,28.82,28.76,28.8,15596.0
2022-03-11 13:00:00,28.8,28.82,28.76,28.77,53540.0,28.8,28.82,28.76,28.77,53540.0
2022-03-11 13:10:00,28.78,28.86,28.76,28.86,30304.0,28.78,28.86,28.76,28.86,30304.0
2022-03-11 13:20:00,28.86,28.88,28.8,28.83,58944.0,28.86,28.88,28.8,28.83,58944.0
2022-03-11 13:30:00,28.83,28.92,28.82,28.91,33708.0,28.83,28.92,28.82,28.91,33708.0
2022-03-11 13:40:00,28.93,29.05,28.92,29.05,341408.0,28.93,29.05,28.92,29.05,341408.0
2022-03-11 13:50:00,29.06,29.06,28.9,28.9,41708.0,29.06,29.06,28.9,28.9,41708.0
2022-03-11 14:00:00,28.87,28.95,28.87,28.9,36744.0,28.87,28.95,28.87,28.9,36744.0
2022-03-11 14:10:00,28.91,29.02,28.91,28.95,121916.0,28.91,29.02,28.91,28.95,121916.0
2022-03-11 14:20:00,28.93,29.05,28.93,29.02,28556.0,28.93,29.05,28.93,29.02,28556.0
2022-03-11 14:30:00,29.03,29.06,28.97,28.98,132008.0,29.03,29.06,28.97,28.98,132008.0
2022-03-11 14:40:00,28.97,29.02,28.94,29.02,79204.0,28.97,29.02,28.94,29.02,79204.0
2022-03-11 14:50:00,29.01,29.03,28.97,29.0,102356.0,29.01,29.03,28.97,29.0,102356.0
2022-03-11 15:00:00,29.0,29.06,28.98,28.99,106772.0,29.0,29.06,28.98,28.99,106772.0
2022-03-11 15:10:00,28.99,29.09,28.99,29.08,291788.0,28.99,29.09,28.99,29.08,291788.0
2022-03-11 15:20:00,29.07,29.08,29.0,29.0,136052.0,29.07,29.08,29.0,29.0,136052.0
2022-03-11 15:30:00,28.99,29.0,28.88,28.91,337496.0,28.99,29.0,28.88,28.91,337496.0
2022-03-11 15:40:00,28.91,28.94,28.89,28.91,394912.0,28.91,28.94,28.89,28.91,394912.0
2022-03-11 15:50:00,28.9,28.93,28.84,28.88,764784.0,28.9,28.93,28.84,28.88,764784.0
2022-03-14 09:30:00,29.14,29.34,29.07,29.09,108892.0,29.14,29.34,29.07,29.09,108892.0
2022-03-14 09:40:00,29.1,29.46,29.1,29.34,33656.0,29.1,29.46,29.1,29.34,33656.0
2022-03-14 09:50:00,29.36,29.39,29.23,29.24,13736.0,29.36,29.39,29.23,29.24,13736.0
2022-03-14 10:00:00,29.24,29.34,29.17,29.29,26808.0,29.24,29.34,29.17,29.29,26808.0
2022-03-14 10:10:00,29.28,29.34,29.25,29.25,19600.0,29.28,29.34,29.25,29.25,19600.0
2022-03-14 10:20:00,29.27,29.32,29.24,29.24,19020.0,29.27,29.32,29.24,29.24,19020.0
2022-03-14 10:30:00,29.23,29.24,29.15,29.21,32088.0,29.23,29.24,29.15,29.21,32088.0
2022-03-14 10:40:00,29.21,29.24,29.1,29.11,21192.0,29.21,29.24,29.1,29.11,21192.0
2022-03-14 10:50:00,29.08,29.25,29.08,29.25,36612.0,29.08,29.25,29.08,29.25,36612.0
2022-03-14 11:00:00,29.27,29.31,29.21,29.22,26176.0,29.27,29.31,29.21,29.22,26176.0
2022-03-14 11:10:00,29.17,29.17,29.08,29.09,15196.0,29.17,29.17,29.08,29.09,15196.0
2022-03-14 11:20:00,29.0,29.03,28.98,29.01,9056.0,29.0,29.03,28.98,29.01,9056.0
2022-03-14 11:30:00,28.98,29.02,28.97,28.97,15464.0,28.98,29.02,28.97,28.97,15464.0
2022-03-14 11:40:00,28.99,29.0,28.91,28.96,25080.0,28.99,29.0,28.91,28.96,25080.0
2022-03-14 11:50:00,28.96,29.14,28.95,29.14,54564.0,28.96,29.14,28.95,29.14,54564.0
2022-03-14 12:00:00,29.13,29.14,29.08,29.11,64412.0,29.13,29.14,29.08,29.11,64412.0
2022-03-14 12:10:00,29.11,29.15,29.07,29.11,73216.0,29.11,29.15,29.07,29.11,73216.0
2022-03-14 12:20:00,29.1,29.17,29.09,29.14,16872.0,29.1,29.17,29.09,29.14,16872.0
2022-03-14 12:30:00,29.14,29.19,29.08,29.18,48556.0,29.14,29.19,29.08,29.18,48556.0
2022-03-14 12:40:00,29.17,29.2,29.07,29.11,28868.0,29.17,29.2,29.07,29.11,28868.0
2022-03-14 12:50:00,29.12,29.14,29.08,29.11,191384.0,29.12,29.14,29.08,29.11,191384.0
2022-03-14 13:00:00,29.11,29.14,29.04,29.05,132772.0,29.11,29.14,29.04,29.05,132772.0
2022-03-14 13:10:00,29.06,29.12,29.05,29.09,80920.0,29.06,29.12,29.05,29.09,80920.0
2022-03-14 13:20:00,29.09,29.16,29.08,29.12,25432.0,29.09,29.16,29.08,29.12,25432.0
2022-03-14 13:30:00,29.13,29.16,28.99,29.04,55948.0,29.13,29.16,28.99,29.04,55948.0
2022-03-14 13:40:00,29.04,29.1,28.99,29.04,88192.0,29.04,29.1,28.99,29.04,88192.0
2022-03-14 13:50:00,29.04,29.17,29.01,29.04,86652.0,29.04,29.17,29.01,29.04,86652.0
2022-03-14 14:00:00,29.04,29.08,29.02,29.04,40844.0,29.04,29.08,29.02,29.04,40844.0
2022-03-14 14:10:00,29.04,29.05,28.97,29.0,34940.0,29.04,29.05,28.97,29.0,34940.0
2022-03-14 14:20:00,29.01,29.03,28.99,29.01,65468.0,29.01,29.03,28.99,29.01,65468.0
2022-03-14 14:30:00,29.0,29.08,28.98,29.05,34872.0,29.0,29.08,28.98,29.05,34872.0
2022-03-14 14:40:00,29.04,29.08,29.02,29.04,61600.0,29.04,29.08,29.02,29.04,61600.0
2022-03-14 14:50:00,29.05,29.11,29.04,29.1,57704.0,29.05,29.11,29.04,29.1,57704.0
2022-03-14 15:00:00,29.08,29.19,29.07,29.14,56172.0,29.08,29.19,29.07,29.14,56172.0
2022-03-14 15:10:00,29.14,29.25,29.14,29.17,64548.0,29.14,29.25,29.14,29.17,64548.0
2022-03-14 15:20:00,29.17,29.25,29.17,29.17,42496.0,29.17,29.25,29.17,29.17,42496.0
2022-03-14 15:30:00,29.16,29.17,29.06,29.14,124960.0,29.16,29.17,29.06,29.14,124960.0
2022-03-14 15:40:00,29.12,29.23,29.09,29.18,119248.0,29.12,29.23,29.09,29.18,119248.0
2022-03-14 15:50:00,29.11,29.18,29.01,29.03,348884.0,29.11,29.18,29.01,29.03,348884.0
2022-03-15 09:30:00,29.33,29.54,29.31,29.49,132168.0,29.33,29.54,29.31,29.49,132168.0
2022-03-15 09:40:00,29.51,29.53,29.4,29.52,50008.0,29.51,29.53,29.4,29.52,50008.0
2022-03-15 09:50:00,29.52,29.83,29.5,29.78,90312.0,29.52,29.83,29.5,29.78,90312.0
2022-03-15 10:00:00,29.79,29.93,29.74,29.9,169920.0,29.79,29.93,29.74,29.9,169920.0
2022-03-15 10:10:00,29.9,29.91,29.79,29.87,111936.0,29.9,29.91,29.79,29.87,111936.0
2022-03-15 10:20:00,29.88,29.98,29.87,29.95,62996.0,29.88,29.98,29.87,29.95,62996.0
2022-03-15 10:30:00,29.96,30.01,29.81,29.86,193604.0,29.96,30.01,29.81,29.86,193604.0
2022-03-15 10:40:00,29.87,29.92,29.82,29.88,130104.0,29.87,29.92,29.82,29.88,130104.0
2022-03-15 10:50:00,29.88,29.88,29.76,29.77,66264.0,29.88,29.88,29.76,29.77,66264.0
2022-03-15 11:00:00,29.76,29.78,29.71,29.71,28228.0,29.76,29.78,29.71,29.71,28228.0
2022-03-15 11:10:00,29.71,29.73,29.62,29.66,28828.0,29.71,29.73,29.62,29.66,28828.0
2022-03-15 11:20:00,29.65,29.77,29.63,29.76,50584.0,29.65,29.77,29.63,29.76,50584.0
2022-03-15 11:30:00,29.79,29.87,29.78,29.86,28100.0,29.79,29.87,29.78,29.86,28100.0
2022-03-15 11:40:00,29.84,29.85,29.66,29.69,108824.0,29.84,29.85,29.66,29.69,108824.0
2022-03-15 11:50:00,29.71,29.86,29.65,29.68,95988.0,29.71,29.86,29.65,29.68,95988.0
2022-03-15 12:00:00,29.67,29.73,29.57,29.72,80168.0,29.67,29.73,29.57,29.72,80168.0
2022-03-15 12:10:00,29.71,29.77,29.65,29.77,93124.0,29.71,29.77,29.65,29.77,93124.0
2022-03-15 12:20:00,29.77,29.92,29.76,29.92,53340.0,29.77,29.92,29.76,29.92,53340.0
2022-03-15 12:30:00,29.92,29.98,29.88,29.92,51496.0,29.92,29.98,29.88,29.92,51496.0
2022-03-15 12:40:00,29.91,29.92,29.85,29.85,34388.0,29.91,29.92,29.85,29.85,34388.0
2022-03-15 12:50:00,29.86,29.86,29.78,29.86,20520.0,29.86,29.86,29.78,29.86,20520.0
2022-03-15 13:00:00,29.86,29.88,29.82,29.86,35628.0,29.86,29.88,29.82,29.86,35628.0
2022-03-15 13:10:00,29.82,29.84,29.73,29.74,18312.0,29.82,29.84,29.73,29.74,18312.0
2022-03-15 13:20:00,29.74,29.87,29.74,29.78,45432.0,29.74,29.87,29.74,29.78,45432.0
2022-03-15 13:30:00,29.75,29.85,29.75,29.78,41044.0,29.75,29.85,29.75,29.78,41044.0
2022-03-15 13:40:00,29.76,29.79,29.7,29.7,40600.0,29.76,29.79,29.7,29.7,40600.0
2022-03-15 13:50:00,29.71,29.78,29.71,29.76,72900.0,29.71,29.78,29.71,29.76,72900.0
2022-03-15 14:00:00,29.75,29.79,29.73,29.75,45604.0,29.75,29.79,29.73,29.75,45604.0
2022-03-15 14:10:00,29.75,29.76,29.65,29.66,100916.0,29.75,29.76,29.65,29.66,100916.0
2022-03-15 14:20:00,29.67,29.7,29.63,29.66,87912.0,29.67,29.7,29.63,29.66,87912.0
2022-03-15 14:30:00,29.65,29.68,29.58,29.6,27576.0,29.65,29.68,29.58,29.6,27576.0
2022-03-15 14:40:00,29.61,29.71,29.6,29.71,43104.0,29.61,29.71,29.6,29.71,43104.0
2022-03-15 14:50:00,29.72,29.83,29.72,29.82,63140.0,29.72,29.83,29.72,29.82,63140.0
2022-03-15 15:00:00,29.81,29.92,29.79,29.9,71712.0,29.81,29.92,29.79,29.9,71712.0
2022-03-15 15:10:00,29.92,29.99,29.89,29.99,114084.0,29.92,29.99,29.89,29.99,114084.0
2022-03-15 15:20:00,29.99,30.05,29.96,29.99,94460.0,29.99,30.05,29.96,29.99,94460.0
2022-03-15 15:30:00,29.98,30.11,29.98,30.07,77116.0,29.98,30.11,29.98,30.07,77116.0
2022-03-15 15:40:00,30.09,30.13,30.03,30.13,124220.0,30.09,30.13,30.03,30.13,124220.0
2022-03-15 15:50:00,30.15,30.18,30.03,30.07,458740.0,30.15,30.18,30.03,30.07,458740.0
2022-03-16 09:30:00,30.31,30.67,30.31,30.67,99140.0,30.31,30.67,30.31,30.67,99140.0
2022-03-16 09:40:00,30.68,30.9,30.68,30.78,53428.0,30.68,30.9,30.68,30.78,53428.0
2022-03-16 09:50:00,30.76,30.77,30.58,30.58,52600.0,30.76,30.77,30.58,30.58,52600.0
2022-03-16 10:00:00,30.6,30.6,30.39,30.41,39928.0,30.6,30.6,30.39,30.41,39928.0
2022-03-16 10:10:00,30.38,30.75,30.38,30.75,31248.0,30.38,30.75,30.38,30.75,31248.0
2022-03-16 10:20:00,30.7,30.75,30.66,30.73,15748.0,30.7,30.75,30.66,30.73,15748.0
2022-03-16 10:30:00,30.74,30.86,30.73,30.86,30792.0,30.74,30.86,30.73,30.86,30792.0
2022-03-16 10:40:00,30.89,30.9,30.76,30.81,71788.0,30.89,30.9,30.76,30.81,71788.0
2022-03-16 10:50:00,30.82,30.86,30.77,30.84,45544.0,30.82,30.86,30.77,30.84,45544.0
2022-03-16 11:00:00,30.83,30.93,30.78,30.9,76724.0,30.83,30.93,30.78,30.9,76724.0
2022-03-16 11:10:00,30.93,30.93,30.8,30.82,26092.0,30.93,30.93,30.8,30.82,26092.0
2022-03-16 11:20:00,30.84,30.95,30.83,30.92,35512.0,30.84,30.95,30.83,30.92,35512.0
2022-03-16 11:30:00,30.92,30.92,30.85,30.87,17500.0,30.92,30.92,30.85,30.87,17500.0
2022-03-16 11:40:00,30.88,30.9,30.82,30.9,21504.0,30.88,30.9,30.82,30.9,21504.0
2022-03-16 11:50:00,30.9,30.93,30.85,30.87,27276.0,30.9,30.93,30.85,30.87,27276.0
2022-03-16 12:00:00,30.87,30.92,30.84,30.86,28664.0,30.87,30.92,30.84,30.86,28664.0
2022-03-16 12:10:00,30.84,30.86,30.78,30.85,13264.0,30.84,30.86,30.78,30.85,13264.0
2022-03-16 12:20:00,30.86,30.89,30.79,30.79,14632.0,30.86,30.89,30.79,30.79,14632.0
2022-03-16 12:30:00,30.81,30.86,30.79,30.8,29844.0,30.81,30.86,30.79,30.8,29844.0
2022-03-16 12:40:00,30.81,30.91,30.69,30.69,23672.0,30.81,30.91,30.69,30.69,23672.0
2022-03-16 12:50:00,30.73,30.83,30.69,30.82,43048.0,30.73,30.83,30.69,30.82,43048.0
2022-03-16 13:00:00,30.84,30.84,30.7,30.77,44372.0,30.84,30.84,30.7,30.77,44372.0
2022-03-16 13:10:00,30.75,30.79,30.71,30.77,70640.0,30.75,30.79,30.71,30.77,70640.0
2022-03-16 13:20:00,30.76,30.83,30.73,30.81,60644.0,30.76,30.83,30.73,30.81,60644.0
2022-03-16 13:30:00,30.81,30.88,30.8,30.85,58096.0,30.81,30.88,30.8,30.85,58096.0
2022-03-16 13:40:00,30.85,30.86,30.79,30.86,47488.0,30.85,30.86,30.79,30.86,47488.0
2022-03-16 13:50:00,30.85,30.96,30.82,30.94,81848.0,30.85,30.96,30.82,30.94,81848.0
2022-03-16 14:00:00,30.87,30.87,30.56,30.62,195176.0,30.87,30.87,30.56,30.62,195176.0
2022-03-16 14:10:00,30.61,30.65,30.36,30.52,80932.0,30.61,30.65,30.36,30.52,80932.0
2022-03-16 14:20:00,30.53,30.55,30.43,30.45,74108.0,30.53,30.55,30.43,30.45,74108.0
2022-03-16 14:30:00,30.43,30.59,30.34,30.57,173376.0,30.43,30.59,30.34,30.57,173376.0
2022-03-16 14:40:00,30.6,30.83,30.59,30.77,65400.0,30.6,30.83,30.59,30.77,65400.0
2022-03-16 14:50:00,30.78,31.03,30.74,30.99,93784.0,30.78,31.03,30.74,30.99,93784.0
2022-03-16 15:00:00,31.02,31.09,30.92,30.94,129124.0,31.02,31.09,30.92,30.94,129124.0
2022-03-16 15:10:00,30.93,31.06,30.91,31.06,65656.0,30.93,31.06,30.91,31.06,65656.0
2022-03-16 15:20:00,31.05,31.16,31.04,31.14,118960.0,31.05,31.16,31.04,31.14,118960.0
2022-03-16 15:30:00,31.15,31.16,31.02,31.05,168996.0,31.15,31.16,31.02,31.05,168996.0
2022-03-16 15:40:00,31.06,31.22,31.01,31.22,91900.0,31.06,31.22,31.01,31.22,91900.0
2022-03-16 15:50:00,31.23,31.34,31.18,31.33,473088.0,31.23,31.34,31.18,31.33,473088.0
2022-03-17 09:30:00,31.06,31.26,31.03,31.2,55956.0,31.06,31.26,31.03,31.2,55956.0
2022-03-17 09:40:00,31.16,31.25,31.04,31.18,27596.0,31.16,31.25,31.04,31.18,27596.0
2022-03-17 09:50:00,31.19,31.52,31.19,31.52,61964.0,31.19,31.52,31.19,31.52,61964.0
2022-03-17 10:00:00,31.49,31.51,31.42,31.42,23036.0,31.49,31.51,31.42,31.42,23036.0
2022-03-17 10:10:00,31.43,31.46,31.29,31.3,25056.0,31.43,31.46,31.29,31.3,25056.0
2022-03-17 10:20:00,31.34,31.39,31.32,31.38,18868.0,31.34,31.39,31.32,31.38,18868.0
2022-03-17 10:30:00,31.38,31.39,31.29,31.39,77008.0,31.38,31.39,31.29,31.39,77008.0
2022-03-17 10:40:00,31.41,31.42,31.27,31.36,56788.0,31.41,31.42,31.27,31.36,56788.0
2022-03-17 10:50:00,31.38,31.44,31.35,31.41,45596.0,31.38,31.44,31.35,31.41,45596.0
2022-03-17 11:00:00,31.41,31.43,31.36,31.42,38092.0,31.41,31.43,31.36,31.42,38092.0
2022-03-17 11:10:00,31.43,31.44,31.39,31.44,33456.0,31.43,31.44,31.39,31.44,33456.0
2022-03-17 11:20:00,31.42,31.5,31.42,31.47,34128.0,31.42,31.5,31.42,31.47,34128.0
2022-03-17 11:30:00,31.47,31.59,31.45,31.59,50372.0,31.47,31.59,31.45,31.59,50372.0
2022-03-17 11:40:00,31.59,31.6,31.35,31.37,101308.0,31.59,31.6,31.35,31.37,101308.0
2022-03-17 11:50:00,31.33,31.45,31.33,31.39,30480.0,31.33,31.45,31.33,31.39,30480.0
2022-03-17 12:00:00,31.39,31.45,31.39,31.43,15724.0,31.39,31.45,31.39,31.43,15724.0
2022-03-17 12:10:00,31.41,31.43,31.36,31.43,18336.0,31.41,31.43,31.36,31.43,18336.0
2022-03-17 12:20:00,31.43,31.52,31.43,31.49,27600.0,31.43,31.52,31.43,31.49,27600.0
2022-03-17 12:30:00,31.5,31.5,31.44,31.45,31536.0,31.5,31.5,31.44,31.45,31536.0
2022-03-17 12:40:00,31.45,31.48,31.42,31.45,29848.0,31.45,31.48,31.42,31.45,29848.0
2022-03-17 12:50:00,31.46,31.58,31.46,31.55,32160.0,31.46,31.58,31.46,31.55,32160.0
2022-03-17 13:00:00,31.55,31.6,31.53,31.6,46776.0,31.55,31.6,31.53,31.6,46776.0
2022-03-17 13:10:00,31.58,31.6,31.53,31.6,43136.0,31.58,31.6,31.53,31.6,43136.0
2022-03-17 13:20:00,31.59,31.76,31.58,31.74,37388.0,31.59,31.76,31.58,31.74,37388.0
2022-03-17 13:30:00,31.75,31.79,31.73,31.76,82784.0,31.75,31.79,31.73,31.76,82784.0
2022-03-17 13:40:00,31.77,31.86,31.76,31.86,34936.0,31.77,31.86,31.76,31.86,34936.0
2022-03-17 13:50:00,31.86,31.89,31.85,31.85,41104.0,31.86,31.89,31.85,31.85,41104.0
2022-03-17 14:00:00,31.85,31.88,31.83,31.88,37544.0,31.85,31.88,31.83,31.88,37544.0
2022-03-17 14:10:00,31.88,31.91,31.84,31.86,50412.0,31.88,31.91,31.84,31.86,50412.0
2022-03-17 14:20:00,31.86,31.88,31.74,31.75,31044.0,31.86,31.88,31.74,31.75,31044.0
2022-03-17 14:30:00,31.77,31.83,31.75,31.79,33952.0,31.77,31.83,31.75,31.79,33952.0
2022-03-17 14:40:00,31.78,31.81,31.75,31.79,33924.0,31.78,31.81,31.75,31.79,33924.0
2022-03-17 14:50:00,31.8,31.84,31.78,31.83,34316.0,31.8,31.84,31.78,31.83,34316.0
2022-03-17 15:00:00,31.81,31.83,31.72,31.72,95360.0,31.81,31.83,31.72,31.72,95360.0
2022-03-17 15:10:00,31.73,31.75,31.63,31.74,40596.0,31.73,31.75,31.63,31.74,40596.0
2022-03-17 15:20:00,31.74,31.75,31.65,31.74,26160.0,31.74,31.75,31.65,31.74,26160.0
2022-03-17 15:30:00,31.74,31.76,31.71,31.74,57576.0,31.74,31.76,31.71,31.74,57576.0
2022-03-17 15:40:00,31.75,31.88,31.75,31.87,86544.0,31.75,31.88,31.75,31.87,86544.0
2022-03-17 15:50:00,31.86,31.91,31.84,31.91,366724.0,31.86,31.91,31.84,31.91,366724.0
2022-03-18 09:30:00,31.75,31.79,31.46,31.49,912376.0,31.75,31.79,31.46,31.49,912376.0
2022-03-18 09:40:00,31.48,31.62,31.4,31.61,62752.0,31.48,31.62,31.4,31.61,62752.0
2022-03-18 09:50:00,31.61,31.75,31.52,31.75,31488.0,31.61,31.75,31.52,31.75,31488.0
2022-03-18 10:00:00,31.73,31.82,31.72,31.8,49740.0,31.73,31.82,31.72,31.8,49740.0
2022-03-18 10:10:00,31.86,31.94,31.85,31.93,43032.0,31.86,31.94,31.85,31.93,43032.0
2022-03-18 10:20:00,31.92,32.05,31.9,32.01,35588.0,31.92,32.05,31.9,32.01,35588.0
2022-03-18 10:30:00,32.03,32.08,31.87,31.88,110824.0,32.03,32.08,31.87,31.88,110824.0
2022-03-18 10:40:00,31.83,32.1,31.83,31.97,107260.0,31.83,32.1,31.83,31.97,107260.0
2022-03-18 10:50:00,31.95,32.02,31.92,31.97,33032.0,31.95,32.02,31.92,31.97,33032.0
2022-03-18 11:00:00,31.99,32.13,31.97,32.11,27448.0,31.99,32.13,31.97,32.11,27448.0
2022-03-18 11:10:00,32.1,32.1,32.03,32.1,34404.0,32.1,32.1,32.03,32.1,34404.0
2022-03-18 11:20:00,32.08,32.12,32.03,32.1,66712.0,32.08,32.12,32.03,32.1,66712.0
2022-03-18 11:30:00,32.11,32.17,32.05,32.12,116416.0,32.11,32.17,32.05,32.12,116416.0
2022-03-18 11:40:00,32.11,32.11,32.05,32.07,47692.0,32.11,32.11,32.05,32.07,47692.0
2022-03-18 11:50:00,32.06,32.12,32.04,32.08,36804.0,32.06,32.12,32.04,32.08,36804.0
2022-03-18 12:00:00,32.08,32.13,32.03,32.04,38068.0,32.08,32.13,32.03,32.04,38068.0
2022-03-18 12:10:00,32.03,32.11,32.02,32.11,26488.0,32.03,32.11,32.02,32.11,26488.0
2022-03-18 12:20:00,32.09,32.16,32.08,32.14,31620.0,32.09,32.16,32.08,32.14,31620.0
2022-03-18 12:30:00,32.14,32.18,32.12,32.14,34888.0,32.14,32.18,32.12,32.14,34888.0
2022-03-18 12:40:00,32.14,32.16,32.05,32.09,24036.0,32.14,32.16,32.05,32.09,24036.0
2022-03-18 12:50:00,32.09,32.09,32.02,32.05,12600.0,32.09,32.09,32.02,32.05,12600.0
2022-03-18 13:00:00,32.03,32.09,32.02,32.09,8000.0,32.03,32.09,32.02,32.09,8000.0
2022-03-18 13:10:00,32.07,32.07,32.0,32.01,24804.0,32.07,32.07,32.0,32.01,24804.0
2022-03-18 13:20:00,32.02,32.07,32.01,32.07,10800.0,32.02,32.07,32.01,32.07,10800.0
2022-03-18 13:30:00,32.09,32.15,32.09,32.12,12848.0,32.09,32.15,32.09,32.12,12848.0
2022-03-18 13:40:00,32.11,32.19,32.1,32.16,20236.0,32.11,32.19,32.1,32.16,20236.0
2022-03-18 13:50:00,32.16,32.21,32.14,32.17,32280.0,32.16,32.21,32.14,32.17,32280.0
2022-03-18 14:00:00,32.15,32.17,32.12,32.15,22292.0,32.15,32.17,32.12,32.15,22292.0
2022-03-18 14:10:00,32.14,32.19,32.11,32.14,19356.0,32.14,32.19,32.11,32.14,19356.0
2022-03-18 14:20:00,32.14,32.19,32.12,32.15,36764.0,32.14,32.19,32.12,32.15,36764.0
2022-03-18 14:30:00,32.16,32.26,32.16,32.26,21260.0,32.16,32.26,32.16,32.26,21260.0
2022-03-18 14:40:00,32.27,32.28,32.22,32.26,28808.0,32.27,32.28,32.22,32.26,28808.0
2022-03-18 14:50:00,32.26,32.27,32.23,32.26,23488.0,32.26,32.27,32.23,32.26,23488.0
2022-03-18 15:00:00,32.25,32.29,32.24,32.28,21336.0,32.25,32.29,32.24,32.28,21336.0
2022-03-18 15:10:00,32.29,32.33,32.28,32.33,36264.0,32.29,32.33,32.28,32.33,36264.0
2022-03-18 15:20:00,32.33,32.37,32.32,32.35,34548.0,32.33,32.37,32.32,32.35,34548.0
2022-03-18 15:30:00,32.35,32.47,32.35,32.36,107856.0,32.35,32.47,32.35,32.36,107856.0
2022-03-18 15:40:00,32.37,32.48,32.37,32.45,158920.0,32.37,32.48,32.37,32.45,158920.0
2022-03-18 15:50:00,32.44,32.48,32.26,32.31,845380.0,32.44,32.48,32.26,32.31,845380.0
2022-03-21 09:30:00,32.04,32.21,31.91,32.09,74288.0,32.04,32.21,31.91,32.09,74288.0
2022-03-21 09:40:00,32.06,32.12,31.79,31.79,32208.0,32.06,32.12,31.79,31.79,32208.0
2022-03-21 09:50:00,31.8,31.81,31.54,31.56,20020.0,31.8,31.81,31.54,31.56,20020.0
2022-03-21 10:00:00,31.5,31.5,31.34,31.34,39936.0,31.5,31.5,31.34,31.34,39936.0
2022-03-21 10:10:00,31.34,31.34,31.2,31.27,30780.0,31.34,31.34,31.2,31.27,30780.0
2022-03-21 10:20:00,31.27,31.27,31.18,31.21,24324.0,31.27,31.27,31.18,31.21,24324.0
2022-03-21 10:30:00,31.19,31.28,31.19,31.25,29612.0,31.19,31.28,31.19,31.25,29612.0
2022-03-21 10:40:00,31.26,31.34,31.18,31.34,49952.0,31.26,31.34,31.18,31.34,49952.0
2022-03-21 10:50:00,31.33,31.55,31.33,31.53,64140.0,31.33,31.55,31.33,31.53,64140.0
2022-03-21 11:00:00,31.52,31.59,31.43,31.43,72300.0,31.52,31.59,31.43,31.43,72300.0
2022-03-21 11:10:00,31.45,31.64,31.45,31.6,32404.0,31.45,31.64,31.45,31.6,32404.0
2022-03-21 11:20:00,31.59,31.73,31.57,31.69,21828.0,31.59,31.73,31.57,31.69,21828.0
2022-03-21 11:30:00,31.7,31.72,31.62,31.67,20336.0,31.7,31.72,31.62,31.67,20336.0
2022-03-21 11:40:00,31.68,31.71,31.6,31.61,13216.0,31.68,31.71,31.6,31.61,13216.0
2022-03-21 11:50:00,31.61,31.81,31.59,31.8,29104.0,31.61,31.81,31.59,31.8,29104.0
2022-03-21 12:00:00,31.77,31.77,31.68,31.68,43192.0,31.77,31.77,31.68,31.68,43192.0
2022-03-21 12:10:00,31.65,31.67,31.56,31.6,30052.0,31.65,31.67,31.56,31.6,30052.0
2022-03-21 12:20:00,31.59,31.66,31.59,31.61,24996.0,31.59,31.66,31.59,31.61,24996.0
2022-03-21 12:30:00,31.61,31.61,31.41,31.51,104280.0,31.61,31.61,31.41,31.51,104280.0
2022-03-21 12:40:00,31.5,31.6,31.5,31.59,26736.0,31.5,31.6,31.5,31.59,26736.0
2022-03-21 12:50:00,31.57,31.57,31.36,31.39,39048.0,31.57,31.57,31.36,31.39,39048.0
2022-03-21 13:00:00,31.37,31.48,31.36,31.46,181196.0,31.37,31.48,31.36,31.46,181196.0
2022-03-21 13:10:00,31.43,31.45,31.24,31.24,157032.0,31.43,31.45,31.24,31.24,157032.0
2022-03-21 13:20:00,31.26,31.33,31.22,31.25,55924.0,31.26,31.33,31.22,31.25,55924.0
2022-03-21 13:30:00,31.27,31.34,31.25,31.3,46032.0,31.27,31.34,31.25,31.3,46032.0
2022-03-21 13:40:00,31.31,31.33,31.24,31.31,50744.0,31.31,31.33,31.24,31.31,50744.0
2022-03-21 13:50:00,31.32,31.33,31.25,31.3,31944.0,31.32,31.33,31.25,31.3,31944.0
2022-03-21 14:00:00,31.35,31.38,31.3,31.36,237428.0,31.35,31.38,31.3,31.36,237428.0
2022-03-21 14:10:00,31.36,31.36,31.29,31.35,32972.0,31.36,31.36,31.29,31.35,32972.0
2022-03-21 14:20:00,31.37,31.53,31.37,31.53,48716.0,31.37,31.53,31.37,31.53,48716.0
2022-03-21 14:30:00,31.52,31.54,31.47,31.49,87268.0,31.52,31.54,31.47,31.49,87268.0
2022-03-21 14:40:00,31.49,31.51,31.38,31.4,209712.0,31.49,31.51,31.38,31.4,209712.0
2022-03-21 14:50:00,31.41,31.43,31.35,31.36,77844.0,31.41,31.43,31.35,31.36,77844.0
2022-03-21 15:00:00,31.36,31.43,31.35,31.4,103808.0,31.36,31.43,31.35,31.4,103808.0
2022-03-21 15:10:00,31.4,31.49,31.4,31.41,89504.0,31.4,31.49,31.4,31.41,89504.0
2022-03-21 15:20:00,31.4,31.46,31.36,31.45,41344.0,31.4,31.46,31.36,31.45,41344.0
2022-03-21 15:30:00,31.47,31.52,31.4,31.4,90584.0,31.47,31.52,31.4,31.4,90584.0
2022-03-21 15:40:00,31.4,31.45,31.29,31.29,59184.0,31.4,31.45,31.29,31.29,59184.0
2022-03-21 15:50:00,31.3,31.58,31.29,31.57,258464.0,31.3,31.58,31.29,31.57,258464.0
2022-03-22 09:30:00,31.73,31.74,31.58,31.69,45380.0,31.73,31.74,31.58,31.69,45380.0
2022-03-22 09:40:00,31.75,31.87,31.64,31.71,28600.0,31.75,31.87,31.64,31.71,28600.0
2022-03-22 09:50:00,31.7,31.83,31.64,31.83,23260.0,31.7,31.83,31.64,31.83,23260.0
2022-03-22 10:00:00,31.84,32.11,31.83,31.98,35052.0,31.84,32.11,31.83,31.98,35052.0
2022-03-22 10:10:00,31.95,31.99,31.88,31.93,19696.0,31.95,31.99,31.88,31.93,19696.0
2022-03-22 10:20:00,31.93,32.02,31.88,31.95,30568.0,31.93,32.02,31.88,31.95,30568.0
2022-03-22 10:30:00,31.98,32.1,31.97,32.0,12452.0,31.98,32.1,31.97,32.0,12452.0
2022-03-22 10:40:00,32.01,32.07,32.0,32.05,24252.0,32.01,32.07,32.0,32.05,24252.0
2022-03-22 10:50:00,32.04,32.08,31.98,32.01,26472.0,32.04,32.08,31.98,32.01,26472.0
2022-03-22 11:00:00,32.02,32.08,31.98,32.07,22400.0,32.02,32.08,31.98,32.07,22400.0
2022-03-22 11:10:00,32.06,32.14,32.03,32.14,28196.0,32.06,32.14,32.03,32.14,28196.0
2022-03-22 11:20:00,32.12,32.13,32.08,32.09,18896.0,32.12,32.13,32.08,32.09,18896.0
2022-03-22 11:30:00,32.09,32.09,31.99,31.99,31344.0,32.09,32.09,31.99,31.99,31344.0
2022-03-22 11:40:00,31.99,31.99,31.94,31.97,23460.0,31.99,31.99,31.94,31.97,23460.0
2022-03-22 11:50:00,32.0,32.0,31.93,31.97,23480.0,32.0,32.0,31.93,31.97,23480.0
2022-03-22 12:00:00,32.0,32.0,31.91,31.95,30896.0,32.0,32.0,31.91,31.95,30896.0
2022-03-22 12:10:00,31.95,32.05,31.92,32.04,78680.0,31.95,32.05,31.92,32.04,78680.0
2022-03-22 12:20:00,32.02,32.02,31.88,31.89,21276.0,32.02,32.02,31.88,31.89,21276.0
2022-03-22 12:30:00,31.9,31.92,31.83,31.86,25448.0,31.9,31.92,31.83,31.86,25448.0
2022-03-22 12:40:00,31.87,31.88,31.8,31.81,11908.0,31.87,31.88,31.8,31.81,11908.0
2022-03-22 12:50:00,31.82,31.84,31.8,31.82,20400.0,31.82,31.84,31.8,31.82,20400.0
2022-03-22 13:00:00,31.81,31.88,31.8,31.86,23612.0,31.81,31.88,31.8,31.86,23612.0
2022-03-22 13:10:00,31.84,31.89,31.84,31.86,14612.0,31.84,31.89,31.84,31.86,14612.0
2022-03-22 13:20:00,31.86,31.86,31.78,31.81,18868.0,31.86,31.86,31.78,31.81,18868.0
2022-03-22 13:30:00,31.84,31.84,31.77,31.79,24972.0,31.84,31.84,31.77,31.79,24972.0
2022-03-22 13:40:00,31.77,31.78,31.71,31.73,15108.0,31.77,31.78,31.71,31.73,15108.0
2022-03-22 13:50:00,31.74,31.8,31.74,31.77,23764.0,31.74,31.8,31.74,31.77,23764.0
2022-03-22 14:00:00,31.78,31.78,31.73,31.78,23256.0,31.78,31.78,31.73,31.78,23256.0
2022-03-22 14:10:00,31.8,31.86,31.8,31.84,25768.0,31.8,31.86,31.8,31.84,25768.0
2022-03-22 14:20:00,31.85,31.86,31.79,31.8,29856.0,31.85,31.86,31.79,31.8,29856.0
2022-03-22 14:30:00,31.8,31.89,31.78,31.89,31588.0,31.8,31.89,31.78,31.89,31588.0
2022-03-22 14:40:00,31.88,31.88,31.85,31.86,42792.0,31.88,31.88,31.85,31.86,42792.0
2022-03-22 14:50:00,31.86,31.88,31.8,31.8,26808.0,31.86,31.88,31.8,31.8,26808.0
2022-03-22 15:00:00,31.79,31.84,31.79,31.8,30896.0,31.79,31.84,31.79,31.8,30896.0
2022-03-22 15:10:00,31.81,31.83,31.78,31.8,40040.0,31.81,31.83,31.78,31.8,40040.0
2022-03-22 15:20:00,31.8,31.81,31.75,31.77,35876.0,31.8,31.81,31.75,31.77,35876.0
2022-03-22 15:30:00,31.77,31.81,31.75,31.8,37392.0,31.77,31.81,31.75,31.8,37392.0
2022-03-22 15:40:00,31.8,31.9,31.79,31.85,130940.0,31.8,31.9,31.79,31.85,130940.0
2022-03-22 15:50:00,31.86,31.92,31.75,31.86,661644.0,31.86,31.92,31.75,31.86,661644.0
2022-03-23 09:30:00,31.62,31.82,31.31,31.34,81168.0,31.62,31.82,31.31,31.34,81168.0
2022-03-23 09:40:00,31.32,31.36,31.2,31.27,37524.0,31.32,31.36,31.2,31.27,37524.0
2022-03-23 09:50:00,31.27,31.38,31.27,31.31,14828.0,31.27,31.38,31.27,31.31,14828.0
2022-03-23 10:00:00,31.27,31.36,31.23,31.3,34572.0,31.27,31.36,31.23,31.3,34572.0
2022-03-23 10:10:00,31.3,31.36,31.22,31.35,19096.0,31.3,31.36,31.22,31.35,19096.0
2022-03-23 10:20:00,31.36,31.42,31.3,31.37,36224.0,31.36,31.42,31.3,31.37,36224.0
2022-03-23 10:30:00,31.41,31.47,31.36,31.4,22556.0,31.41,31.47,31.36,31.4,22556.0
2022-03-23 10:40:00,31.4,31.45,31.36,31.39,26584.0,31.4,31.45,31.36,31.39,26584.0
2022-03-23 10:50:00,31.43,31.53,31.43,31.49,21116.0,31.43,31.53,31.43,31.49,21116.0
2022-03-23 11:00:00,31.48,31.52,31.43,31.44,20932.0,31.48,31.52,31.43,31.44,20932.0
2022-03-23 11:10:00,31.43,31.53,31.43,31.51,21924.0,31.43,31.53,31.43,31.51,21924.0
2022-03-23 11:20:00,31.52,31.56,31.51,31.52,21168.0,31.52,31.56,31.51,31.52,21168.0
2022-03-23 11:30:00,31.51,31.53,31.47,31.51,22384.0,31.51,31.53,31.47,31.51,22384.0
2022-03-23 11:40:00,31.52,31.55,31.49,31.49,11328.0,31.52,31.55,31.49,31.49,11328.0
2022-03-23 11:50:00,31.51,31.59,31.51,31.59,19108.0,31.51,31.59,31.51,31.59,19108.0
2022-03-23 12:00:00,31.61,31.61,31.49,31.51,29076.0,31.61,31.61,31.49,31.51,29076.0
2022-03-23 12:10:00,31.49,31.56,31.43,31.55,17476.0,31.49,31.56,31.43,31.55,17476.0
2022-03-23 12:20:00,31.56,31.6,31.54,31.56,21208.0,31.56,31.6,31.54,31.56,21208.0
2022-03-23 12:30:00,31.58,31.58,31.5,31.52,23424.0,31.58,31.58,31.5,31.52,23424.0
2022-03-23 12:40:00,31.52,31.55,31.48,31.55,23812.0,31.52,31.55,31.48,31.55,23812.0
2022-03-23 12:50:00,31.53,31.57,31.5,31.52,37864.0,31.53,31.57,31.5,31.52,37864.0
2022-03-23 13:00:00,31.5,31.53,31.45,31.47,16568.0,31.5,31.53,31.45,31.47,16568.0
2022-03-23 13:10:00,31.49,31.5,31.43,31.44,17216.0,31.49,31.5,31.43,31.44,17216.0
2022-03-23 13:20:00,31.4,31.41,31.3,31.3,23296.0,31.4,31.41,31.3,31.3,23296.0
2022-03-23 13:30:00,31.33,31.45,31.31,31.44,26240.0,31.33,31.45,31.31,31.44,26240.0
2022-03-23 13:40:00,31.44,31.44,31.31,31.39,21336.0,31.44,31.44,31.31,31.39,21336.0
2022-03-23 13:50:00,31.4,31.48,31.39,31.48,33872.0,31.4,31.48,31.39,31.48,33872.0
2022-03-23 14:00:00,31.47,31.5,31.42,31.42,37344.0,31.47,31.5,31.42,31.42,37344.0
2022-03-23 14:10:00,31.41,31.42,31.37,31.4,17612.0,31.41,31.42,31.37,31.4,17612.0
2022-03-23 14:20:00,31.41,31.43,31.38,31.42,11040.0,31.41,31.43,31.38,31.42,11040.0
2022-03-23 14:30:00,31.42,31.44,31.35,31.44,29588.0,31.42,31.44,31.35,31.44,29588.0
2022-03-23 14:40:00,31.43,31.48,31.42,31.48,16900.0,31.43,31.48,31.42,31.48,16900.0
2022-03-23 14:50:00,31.47,31.47,31.41,31.42,33452.0,31.47,31.47,31.41,31.42,33452.0
2022-03-23 15:00:00,31.42,31.47,31.39,31.42,47676.0,31.42,31.47,31.39,31.42,47676.0
2022-03-23 15:10:00,31.42,31.47,31.32,31.33,100632.0,31.42,31.47,31.32,31.33,100632.0
2022-03-23 15:20:00,31.34,31.43,31.33,31.38,75176.0,31.34,31.43,31.33,31.38,75176.0
2022-03-23 15:30:00,31.37,31.41,31.31,31.34,101048.0,31.37,31.41,31.31,31.34,101048.0
2022-03-23 15:40:00,31.32,31.41,31.28,31.33,53020.0,31.32,31.41,31.28,31.33,53020.0
2022-03-23 15:50:00,31.32,31.32,31.21,31.24,202352.0,31.32,31.32,31.21,31.24,202352.0
2022-03-24 09:30:00,31.28,31.43,30.99,31.05,71424.0,31.28,31.43,30.99,31.05,71424.0
2022-03-24 09:40:00,31.1,31.16,31.06,31.09,8576.0,31.1,31.16,31.06,31.09,8576.0
2022-03-24 09:50:00,31.02,31.15,31.02,31.1,31012.0,31.02,31.15,31.02,31.1,31012.0
2022-03-24 10:00:00,31.1,31.24,31.1,31.22,30124.0,31.1,31.24,31.1,31.22,30124.0
2022-03-24 10:10:00,31.16,31.16,31.0,31.02,88404.0,31.16,31.16,31.0,31.02,88404.0
2022-03-24 10:20:00,31.04,31.07,31.01,31.03,21832.0,31.04,31.07,31.01,31.03,21832.0
2022-03-24 10:30:00,31.02,31.17,31.0,31.16,29168.0,31.02,31.17,31.0,31.16,29168.0
2022-03-24 10:40:00,31.15,31.31,31.13,31.3,43428.0,31.15,31.31,31.13,31.3,43428.0
2022-03-24 10:50:00,31.29,31.3,31.22,31.24,46340.0,31.29,31.3,31.22,31.24,46340.0
2022-03-24 11:00:00,31.24,31.35,31.21,31.22,23648.0,31.24,31.35,31.21,31.22,23648.0
2022-03-24 11:10:00,31.22,31.25,31.22,31.22,12804.0,31.22,31.25,31.22,31.22,12804.0
2022-03-24 11:20:00,31.25,31.32,31.23,31.32,22440.0,31.25,31.32,31.23,31.32,22440.0
2022-03-24 11:30:00,31.35,31.39,31.35,31.36,15204.0,31.35,31.39,31.35,31.36,15204.0
2022-03-24 11:40:00,31.39,31.4,31.3,31.34,41112.0,31.39,31.4,31.3,31.34,41112.0
2022-03-24 11:50:00,31.33,31.35,31.3,31.34,17020.0,31.33,31.35,31.3,31.34,17020.0
2022-03-24 12:00:00,31.33,31.33,31.28,31.28,15276.0,31.33,31.33,31.28,31.28,15276.0
2022-03-24 12:10:00,31.3,31.31,31.23,31.23,16212.0,31.3,31.31,31.23,31.23,16212.0
2022-03-24 12:20:00,31.23,31.26,31.13,31.13,57440.0,31.23,31.26,31.13,31.13,57440.0
2022-03-24 12:30:00,31.18,31.2,31.13,31.19,10800.0,31.18,31.2,31.13,31.19,10800.0
2022-03-24 12:40:00,31.2,31.22,31.18,31.2,11420.0,31.2,31.22,31.18,31.2,11420.0
2022-03-24 12:50:00,31.2,31.24,31.2,31.23,11172.0,31.2,31.24,31.2,31.23,11172.0
2022-03-24 13:00:00,31.22,31.26,31.17,31.26,45080.0,31.22,31.26,31.17,31.26,45080.0
2022-03-24 13:10:00,31.27,31.3,31.25,31.3,16116.0,31.27,31.3,31.25,31.3,16116.0
2022-03-24 13:20:00,31.29,31.36,31.29,31.34,26080.0,31.29,31.36,31.29,31.34,26080.0
2022-03-24 13:30:00,31.34,31.37,31.31,31.37,35736.0,31.34,31.37,31.31,31.37,35736.0
2022-03-24 13:40:00,31.37,31.4,31.34,31.39,21048.0,31.37,31.4,31.34,31.39,21048.0
2022-03-24 13:50:00,31.38,31.44,31.37,31.43,26308.0,31.38,31.44,31.37,31.43,26308.0
2022-03-24 14:00:00,31.45,31.46,31.41,31.41,16692.0,31.45,31.46,31.41,31.41,16692.0
2022-03-24 14:10:00,31.38,31.44,31.38,31.43,10412.0,31.38,31.44,31.38,31.43,10412.0
2022-03-24 14:20:00,31.42,31.43,31.39,31.42,70200.0,31.42,31.43,31.39,31.42,70200.0
2022-03-24 14:30:00,31.43,31.47,31.41,31.47,41804.0,31.43,31.47,31.41,31.47,41804.0
2022-03-24 14:40:00,31.48,31.49,31.44,31.46,25072.0,31.48,31.49,31.44,31.46,25072.0
2022-03-24 14:50:00,31.48,31.53,31.48,31.51,22548.0,31.48,31.53,31.48,31.51,22548.0
2022-03-24 15:00:00,31.51,31.53,31.47,31.53,21820.0,31.51,31.53,31.47,31.53,21820.0
2022-03-24 15:10:00,31.52,31.55,31.52,31.54,37136.0,31.52,31.55,31.52,31.54,37136.0
2022-03-24 15:20:00,31.55,31.62,31.55,31.61,27508.0,31.55,31.62,31.55,31.61,27508.0
2022-03-24 15:30:00,31.62,31.64,31.57,31.58,44552.0,31.62,31.64,31.57,31.58,44552.0
2022-03-24 15:40:00,31.59,31.65,31.58,31.64,102944.0,31.59,31.65,31.58,31.64,102944.0
2022-03-24 15:50:00,31.65,31.69,31.63,31.67,219956.0,31.65,31.69,31.63,31.67,219956.0
2022-03-25 09:30:00,31.85,31.86,31.49,31.53,37672.0,31.85,31.86,31.49,31.53,37672.0
2022-03-25 09:40:00,31.5,31.57,31.42,31.42,26060.0,31.5,31.57,31.42,31.42,26060.0
2022-03-25 09:50:00,31.44,31.5,31.41,31.42,16380.0,31.44,31.5,31.41,31.42,16380.0
2022-03-25 10:00:00,31.42,31.43,31.32,31.41,18972.0,31.42,31.43,31.32,31.41,18972.0
2022-03-25 10:10:00,31.35,31.38,31.32,31.32,18148.0,31.35,31.38,31.32,31.32,18148.0
2022-03-25 10:20:00,31.37,31.42,31.36,31.37,20116.0,31.37,31.42,31.36,31.37,20116.0
2022-03-25 10:30:00,31.39,31.5,31.39,31.49,47404.0,31.39,31.5,31.39,31.49,47404.0
2022-03-25 10:40:00,31.48,31.49,31.42,31.43,48180.0,31.48,31.49,31.42,31.43,48180.0
2022-03-25 10:50:00,31.43,31.49,31.39,31.39,32560.0,31.43,31.49,31.39,31.39,32560.0
2022-03-25 11:00:00,31.4,31.41,31.27,31.3,24664.0,31.4,31.41,31.27,31.3,24664.0
2022-03-25 11:10:00,31.25,31.27,31.17,31.26,20552.0,31.25,31.27,31.17,31.26,20552.0
2022-03-25 11:20:00,31.23,31.23,31.11,31.18,19820.0,31.23,31.23,31.11,31.18,19820.0
2022-03-25 11:30:00,31.17,31.2,31.11,31.17,23064.0,31.17,31.2,31.11,31.17,23064.0
2022-03-25 11:40:00,31.18,31.28,31.18,31.25,50056.0,31.18,31.28,31.18,31.25,50056.0
2022-03-25 11:50:00,31.25,31.31,31.22,31.26,16020.0,31.25,31.31,31.22,31.26,16020.0
2022-03-25 12:00:00,31.28,31.4,31.27,31.39,39048.0,31.28,31.4,31.27,31.39,39048.0
2022-03-25 12:10:00,31.39,31.44,31.35,31.36,20400.0,31.39,31.44,31.35,31.36,20400.0
2022-03-25 12:20:00,31.35,31.36,31.28,31.33,13784.0,31.35,31.36,31.28,31.33,13784.0
2022-03-25 12:30:00,31.34,31.36,31.3,31.31,21004.0,31.34,31.36,31.3,31.31,21004.0
2022-03-25 12:40:00,31.32,31.39,31.32,31.37,15112.0,31.32,31.39,31.32,31.37,15112.0
2022-03-25 12:50:00,31.38,31.42,31.34,31.39,13200.0,31.38,31.42,31.34,31.39,13200.0
2022-03-25 13:00:00,31.36,31.37,31.32,31.37,12400.0,31.36,31.37,31.32,31.37,12400.0
2022-03-25 13:10:00,31.34,31.46,31.34,31.45,23880.0,31.34,31.46,31.34,31.45,23880.0
2022-03-25 13:20:00,31.44,31.44,31.38,31.4,20280.0,31.44,31.44,31.38,31.4,20280.0
2022-03-25 13:30:00,31.42,31.52,31.41,31.51,26400.0,31.42,31.52,31.41,31.51,26400.0
2022-03-25 13:40:00,31.51,31.53,31.49,31.51,12328.0,31.51,31.53,31.49,31.51,12328.0
2022-03-25 13:50:00,31.52,31.56,31.49,31.55,64496.0,31.52,31.56,31.49,31.55,64496.0
2022-03-25 14:00:00,31.53,31.57,31.53,31.57,19204.0,31.53,31.57,31.53,31.57,19204.0
2022-03-25 14:10:00,31.57,31.61,31.55,31.55,34828.0,31.57,31.61,31.55,31.55,34828.0
2022-03-25 14:20:00,31.55,31.61,31.55,31.59,23548.0,31.55,31.61,31.55,31.59,23548.0
2022-03-25 14:30:00,31.6,31.63,31.58,31.59,24732.0,31.6,31.63,31.58,31.59,24732.0
2022-03-25 14:40:00,31.59,31.61,31.57,31.57,24472.0,31.59,31.61,31.57,31.57,24472.0
2022-03-25 14:50:00,31.58,31.61,31.56,31.56,27036.0,31.58,31.61,31.56,31.56,27036.0
2022-03-25 15:00:00,31.56,31.56,31.45,31.48,22856.0,31.56,31.56,31.45,31.48,22856.0
2022-03-25 15:10:00,31.47,31.5,31.44,31.46,25924.0,31.47,31.5,31.44,31.46,25924.0
2022-03-25 15:20:00,31.45,31.45,31.32,31.38,69620.0,31.45,31.45,31.32,31.38,69620.0
2022-03-25 15:30:00,31.37,31.37,31.32,31.34,25892.0,31.37,31.37,31.32,31.34,25892.0
2022-03-25 15:40:00,31.33,31.48,31.33,31.47,33260.0,31.33,31.48,31.33,31.47,33260.0
2022-03-25 15:50:00,31.49,31.57,31.47,31.57,176104.0,31.49,31.57,31.47,31.57,176104.0
2022-03-28 09:30:00,31.49,31.69,31.35,31.69,60800.0,31.49,31.69,31.35,31.69,60800.0
2022-03-28 09:40:00,31.7,31.76,31.66,31.73,28340.0,31.7,31.76,31.66,31.73,28340.0
2022-03-28 09:50:00,31.73,31.86,31.72,31.82,19600.0,31.73,31.86,31.72,31.82,19600.0
2022-03-28 10:00:00,31.8,31.8,31.65,31.73,31652.0,31.8,31.8,31.65,31.73,31652.0
2022-03-28 10:10:00,31.71,31.75,31.62,31.62,54368.0,31.71,31.75,31.62,31.62,54368.0
2022-03-28 10:20:00,31.63,31.63,31.42,31.47,35600.0,31.63,31.63,31.42,31.47,35600.0
2022-03-28 10:30:00,31.51,31.53,31.43,31.47,65432.0,31.51,31.53,31.43,31.47,65432.0
2022-03-28 10:40:00,31.47,31.55,31.47,31.55,42056.0,31.47,31.55,31.47,31.55,42056.0
2022-03-28 10:50:00,31.53,31.6,31.53,31.55,27000.0,31.53,31.6,31.53,31.55,27000.0
2022-03-28 11:00:00,31.57,31.58,31.32,31.4,64984.0,31.57,31.58,31.32,31.4,64984.0
2022-03-28 11:10:00,31.39,31.44,31.33,31.36,41792.0,31.39,31.44,31.33,31.36,41792.0
2022-03-28 11:20:00,31.37,31.39,31.27,31.3,50816.0,31.37,31.39,31.27,31.3,50816.0
2022-03-28 11:30:00,31.31,31.31,31.08,31.09,27264.0,31.31,31.31,31.08,31.09,27264.0
2022-03-28 11:40:00,31.08,31.14,31.01,31.02,73036.0,31.08,31.14,31.01,31.02,73036.0
2022-03-28 11:50:00,31.02,31.06,30.92,30.94,73072.0,31.02,31.06,30.92,30.94,73072.0
2022-03-28 12:00:00,30.93,31.04,30.93,30.98,65908.0,30.93,31.04,30.93,30.98,65908.0
2022-03-28 12:10:00,30.99,30.99,30.93,30.98,98832.0,30.99,30.99,30.93,30.98,98832.0
2022-03-28 12:20:00,30.98,31.06,30.96,31.0,88948.0,30.98,31.06,30.96,31.0,88948.0
2022-03-28 12:30:00,30.99,31.03,30.98,31.0,86680.0,30.99,31.03,30.98,31.0,86680.0
2022-03-28 12:40:00,31.0,31.03,30.95,30.99,124580.0,31.0,31.03,30.95,30.99,124580.0
2022-03-28 12:50:00,30.98,31.03,30.97,31.0,186432.0,30.98,31.03,30.97,31.0,186432.0
2022-03-28 13:00:00,31.0,31.04,30.96,30.98,241068.0,31.0,31.04,30.96,30.98,241068.0
2022-03-28 13:10:00,30.96,31.19,30.96,31.19,83316.0,30.96,31.19,30.96,31.19,83316.0
2022-03-28 13:20:00,31.22,31.35,31.22,31.34,28252.0,31.22,31.35,31.22,31.34,28252.0
2022-03-28 13:30:00,31.36,31.46,31.36,31.42,64004.0,31.36,31.46,31.36,31.42,64004.0
2022-03-28 13:40:00,31.44,31.44,31.32,31.34,32152.0,31.44,31.44,31.32,31.34,32152.0
2022-03-28 13:50:00,31.35,31.35,31.25,31.33,39488.0,31.35,31.35,31.25,31.33,39488.0
2022-03-28 14:00:00,31.33,31.33,31.25,31.29,46504.0,31.33,31.33,31.25,31.29,46504.0
2022-03-28 14:10:00,31.28,31.29,31.24,31.25,40572.0,31.28,31.29,31.24,31.25,40572.0
2022-03-28 14:20:00,31.24,31.29,31.24,31.29,57140.0,31.24,31.29,31.24,31.29,57140.0
2022-03-28 14:30:00,31.28,31.29,31.23,31.25,39436.0,31.28,31.29,31.23,31.25,39436.0
2022-03-28 14:40:00,31.26,31.29,31.25,31.25,63032.0,31.26,31.29,31.25,31.25,63032.0
2022-03-28 14:50:00,31.27,31.47,31.25,31.46,130728.0,31.27,31.47,31.25,31.46,130728.0
2022-03-28 15:00:00,31.48,31.48,31.44,31.48,25852.0,31.48,31.48,31.44,31.48,25852.0
2022-03-28 15:10:00,31.47,31.49,31.42,31.42,73456.0,31.47,31.49,31.42,31.42,73456.0
2022-03-28 15:20:00,31.42,31.46,31.41,31.45,345608.0,31.42,31.46,31.41,31.45,345608.0
2022-03-28 15:30:00,31.45,31.52,31.44,31.47,111856.0,31.45,31.52,31.44,31.47,111856.0
2022-03-28 15:40:00,31.47,31.47,31.45,31.45,145012.0,31.47,31.47,31.45,31.45,145012.0
2022-03-28 15:50:00,31.44,31.55,31.4,31.55,556684.0,31.44,31.55,31.4,31.55,556684.0
2022-03-29 09:30:00,32.04,32.65,32.04,32.63,136452.0,32.04,32.65,32.04,32.63,136452.0
2022-03-29 09:40:00,32.62,32.62,32.33,32.37,81828.0,32.62,32.62,32.33,32.37,81828.0
2022-03-29 09:50:00,32.42,32.46,32.28,32.28,22048.0,32.42,32.46,32.28,32.28,22048.0
2022-03-29 10:00:00,32.31,32.39,32.29,32.29,91868.0,32.31,32.39,32.29,32.29,91868.0
2022-03-29 10:10:00,32.31,32.33,32.08,32.1,35484.0,32.31,32.33,32.08,32.1,35484.0
2022-03-29 10:20:00,32.1,32.12,32.03,32.09,20800.0,32.1,32.12,32.03,32.09,20800.0
2022-03-29 10:30:00,32.08,32.1,31.96,31.97,28068.0,32.08,32.1,31.96,31.97,28068.0
2022-03-29 10:40:00,31.99,32.04,31.91,32.03,38308.0,31.99,32.04,31.91,32.03,38308.0
2022-03-29 10:50:00,32.03,32.1,32.02,32.09,66448.0,32.03,32.1,32.02,32.09,66448.0
2022-03-29 11:00:00,32.09,32.09,31.97,31.98,20772.0,32.09,32.09,31.97,31.98,20772.0
2022-03-29 11:10:00,31.96,32.02,31.95,32.0,22440.0,31.96,32.02,31.95,32.0,22440.0
2022-03-29 11:20:00,31.98,32.02,31.93,32.02,48192.0,31.98,32.02,31.93,32.02,48192.0
2022-03-29 11:30:00,32.02,32.13,32.02,32.09,44476.0,32.02,32.13,32.02,32.09,44476.0
2022-03-29 11:40:00,32.09,32.2,32.07,32.2,26504.0,32.09,32.2,32.07,32.2,26504.0
2022-03-29 11:50:00,32.19,32.26,32.18,32.21,55516.0,32.19,32.26,32.18,32.21,55516.0
2022-03-29 12:00:00,32.22,32.28,32.19,32.28,64804.0,32.22,32.28,32.19,32.28,64804.0
2022-03-29 12:10:00,32.27,32.28,32.22,32.24,38824.0,32.27,32.28,32.22,32.24,38824.0
2022-03-29 12:20:00,32.24,32.26,32.2,32.22,31580.0,32.24,32.26,32.2,32.22,31580.0
2022-03-29 12:30:00,32.23,32.23,32.13,32.18,27172.0,32.23,32.23,32.13,32.18,27172.0
2022-03-29 12:40:00,32.19,32.34,32.19,32.33,37852.0,32.19,32.34,32.19,32.33,37852.0
2022-03-29 12:50:00,32.34,32.38,32.29,32.37,75852.0,32.34,32.38,32.29,32.37,75852.0
2022-03-29 13:00:00,32.38,32.41,32.35,32.36,128692.0,32.38,32.41,32.35,32.36,128692.0
2022-03-29 13:10:00,32.36,32.41,32.27,32.31,66988.0,32.36,32.41,32.27,32.31,66988.0
2022-03-29 13:20:00,32.29,32.34,32.25,32.33,21448.0,32.29,32.34,32.25,32.33,21448.0
2022-03-29 13:30:00,32.32,32.36,32.3,32.34,10932.0,32.32,32.36,32.3,32.34,10932.0
2022-03-29 13:40:00,32.34,32.54,32.34,32.47,64652.0,32.34,32.54,32.34,32.47,64652.0
2022-03-29 13:50:00,32.48,32.5,32.41,32.41,22648.0,32.48,32.5,32.41,32.41,22648.0
2022-03-29 14:00:00,32.42,32.48,32.41,32.46,26996.0,32.42,32.48,32.41,32.46,26996.0
2022-03-29 14:10:00,32.47,32.56,32.47,32.52,82028.0,32.47,32.56,32.47,32.52,82028.0
2022-03-29 14:20:00,32.51,32.54,32.48,32.54,32408.0,32.51,32.54,32.48,32.54,32408.0
2022-03-29 14:30:00,32.54,32.61,32.52,32.61,33580.0,32.54,32.61,32.52,32.61,33580.0
2022-03-29 14:40:00,32.61,32.63,32.59,32.6,43324.0,32.61,32.63,32.59,32.6,43324.0
2022-03-29 14:50:00,32.59,32.65,32.59,32.65,24536.0,32.59,32.65,32.59,32.65,24536.0
2022-03-29 15:00:00,32.65,32.71,32.63,32.7,36316.0,32.65,32.71,32.63,32.7,36316.0
2022-03-29 15:10:00,32.71,32.71,32.65,32.67,39832.0,32.71,32.71,32.65,32.67,39832.0
2022-03-29 15:20:00,32.68,32.7,32.64,32.67,62400.0,32.68,32.7,32.64,32.67,62400.0
2022-03-29 15:30:00,32.7,32.72,32.68,32.69,51892.0,32.7,32.72,32.68,32.69,51892.0
2022-03-29 15:40:00,32.7,32.73,32.64,32.69,51452.0,32.7,32.73,32.64,32.69,51452.0
2022-03-29 15:50:00,32.7,32.7,32.59,32.7,339492.0,32.7,32.7,32.59,32.7,339492.0
2022-03-30 09:30:00,32.55,32.55,32.13,32.3,51568.0,32.55,32.55,32.13,32.3,51568.0
2022-03-30 09:40:00,32.21,32.4,32.21,32.36,42928.0,32.21,32.4,32.21,32.36,42928.0
2022-03-30 09:50:00,32.34,32.4,32.25,32.38,46976.0,32.34,32.4,32.25,32.38,46976.0
2022-03-30 10:00:00,32.35,32.38,32.24,32.31,36056.0,32.35,32.38,32.24,32.31,36056.0
2022-03-30 10:10:00,32.31,32.44,32.27,32.35,20504.0,32.31,32.44,32.27,32.35,20504.0
2022-03-30 10:20:00,32.37,32.5,32.37,32.5,18972.0,32.37,32.5,32.37,32.5,18972.0
2022-03-30 10:30:00,32.5,32.55,32.46,32.55,58108.0,32.5,32.55,32.46,32.55,58108.0
2022-03-30 10:40:00,32.57,32.57,32.44,32.44,16744.0,32.57,32.57,32.44,32.44,16744.0
2022-03-30 10:50:00,32.46,32.48,32.32,32.34,46108.0,32.46,32.48,32.32,32.34,46108.0
2022-03-30 11:00:00,32.34,32.43,32.33,32.35,35408.0,32.34,32.43,32.33,32.35,35408.0
2022-03-30 11:10:00,32.37,32.37,32.3,32.33,34492.0,32.37,32.37,32.3,32.33,34492.0
2022-03-30 11:20:00,32.31,32.44,32.27,32.39,156020.0,32.31,32.44,32.27,32.39,156020.0
2022-03-30 11:30:00,32.39,32.46,32.36,32.46,32560.0,32.39,32.46,32.36,32.46,32560.0
2022-03-30 11:40:00,32.47,32.52,32.42,32.46,31808.0,32.47,32.52,32.42,32.46,31808.0
2022-03-30 11:50:00,32.45,32.51,32.41,32.45,17772.0,32.45,32.51,32.41,32.45,17772.0
2022-03-30 12:00:00,32.45,32.49,32.42,32.42,33552.0,32.45,32.49,32.42,32.42,33552.0
2022-03-30 12:10:00,32.42,32.47,32.42,32.46,49584.0,32.42,32.47,32.42,32.46,49584.0
2022-03-30 12:20:00,32.47,32.48,32.44,32.47,18580.0,32.47,32.48,32.44,32.47,18580.0
2022-03-30 12:30:00,32.47,32.53,32.47,32.53,39760.0,32.47,32.53,32.47,32.53,39760.0
2022-03-30 12:40:00,32.54,32.55,32.48,32.49,26800.0,32.54,32.55,32.48,32.49,26800.0
2022-03-30 12:50:00,32.48,32.51,32.45,32.47,33908.0,32.48,32.51,32.45,32.47,33908.0
2022-03-30 13:00:00,32.47,32.47,32.38,32.39,30048.0,32.47,32.47,32.38,32.39,30048.0
2022-03-30 13:10:00,32.39,32.39,32.25,32.26,135708.0,32.39,32.39,32.25,32.26,135708.0
2022-03-30 13:20:00,32.24,32.27,32.23,32.23,15784.0,32.24,32.27,32.23,32.23,15784.0
2022-03-30 13:30:00,32.22,32.27,32.21,32.22,20692.0,32.22,32.27,32.21,32.22,20692.0
2022-03-30 13:40:00,32.2,32.22,32.16,32.19,18928.0,32.2,32.22,32.16,32.19,18928.0
2022-03-30 13:50:00,32.21,32.21,32.12,32.13,67396.0,32.21,32.21,32.12,32.13,67396.0
2022-03-30 14:00:00,32.12,32.2,32.12,32.16,29984.0,32.12,32.2,32.12,32.16,29984.0
2022-03-30 14:10:00,32.17,32.17,32.06,32.09,20000.0,32.17,32.17,32.06,32.09,20000.0
2022-03-30 14:20:00,32.08,32.08,32.02,32.04,36220.0,32.08,32.08,32.02,32.04,36220.0
2022-03-30 14:30:00,32.02,32.07,32.02,32.05,32908.0,32.02,32.07,32.02,32.05,32908.0
2022-03-30 14:40:00,32.05,32.05,31.97,31.97,19564.0,32.05,32.05,31.97,31.97,19564.0
2022-03-30 14:50:00,31.98,31.98,31.93,31.95,33748.0,31.98,31.98,31.93,31.95,33748.0
2022-03-30 15:00:00,31.95,31.96,31.9,31.94,75760.0,31.95,31.96,31.9,31.94,75760.0
2022-03-30 15:10:00,31.93,31.96,31.87,31.89,51260.0,31.93,31.96,31.87,31.89,51260.0
2022-03-30 15:20:00,31.88,31.92,31.86,31.88,196604.0,31.88,31.92,31.86,31.88,196604.0
2022-03-30 15:30:00,31.88,31.95,31.87,31.89,52868.0,31.88,31.95,31.87,31.89,52868.0
2022-03-30 15:40:00,31.87,31.95,31.86,31.9,87352.0,31.87,31.95,31.86,31.9,87352.0
2022-03-30 15:50:00,31.88,31.88,31.77,31.86,427764.0,31.88,31.88,31.77,31.86,427764.0
2022-03-31 09:30:00,32.11,32.11,31.76,31.87,71600.0,32.11,32.11,31.76,31.87,71600.0
2022-03-31 09:40:00,31.86,31.95,31.79,31.89,25036.0,31.86,31.95,31.79,31.89,25036.0
2022-03-31 09:50:00,31.89,31.93,31.82,31.93,15080.0,31.89,31.93,31.82,31.93,15080.0
2022-03-31 10:00:00,31.92,31.93,31.74,31.75,34704.0,31.92,31.93,31.74,31.75,34704.0
2022-03-31 10:10:00,31.76,31.91,31.74,31.86,50716.0,31.76,31.91,31.74,31.86,50716.0
2022-03-31 10:20:00,31.86,31.88,31.76,31.86,40636.0,31.86,31.88,31.76,31.86,40636.0
2022-03-31 10:30:00,31.86,31.98,31.86,31.91,30164.0,31.86,31.98,31.86,31.91,30164.0
2022-03-31 10:40:00,31.93,31.96,31.88,31.93,85620.0,31.93,31.96,31.88,31.93,85620.0
2022-03-31 10:50:00,31.92,32.01,31.91,31.96,26188.0,31.92,32.01,31.91,31.96,26188.0
2022-03-31 11:00:00,31.93,31.94,31.82,31.84,61880.0,31.93,31.94,31.82,31.84,61880.0
2022-03-31 11:10:00,31.83,31.87,31.79,31.85,31280.0,31.83,31.87,31.79,31.85,31280.0
2022-03-31 11:20:00,31.83,31.85,31.75,31.77,48992.0,31.83,31.85,31.75,31.77,48992.0
2022-03-31 11:30:00,31.77,31.79,31.71,31.75,51336.0,31.77,31.79,31.71,31.75,51336.0
2022-03-31 11:40:00,31.77,31.81,31.73,31.79,140720.0,31.77,31.81,31.73,31.79,140720.0
2022-03-31 11:50:00,31.79,31.88,31.77,31.88,143588.0,31.79,31.88,31.77,31.88,143588.0
2022-03-31 12:00:00,31.88,31.89,31.78,31.79,44708.0,31.88,31.89,31.78,31.79,44708.0
2022-03-31 12:10:00,31.78,31.78,31.72,31.77,38556.0,31.78,31.78,31.72,31.77,38556.0
2022-03-31 12:20:00,31.76,31.79,31.72,31.75,51048.0,31.76,31.79,31.72,31.75,51048.0
2022-03-31 12:30:00,31.75,31.8,31.71,31.8,60156.0,31.75,31.8,31.71,31.8,60156.0
2022-03-31 12:40:00,31.81,31.84,31.8,31.83,18784.0,31.81,31.84,31.8,31.83,18784.0
2022-03-31 12:50:00,31.82,31.84,31.78,31.8,71712.0,31.82,31.84,31.78,31.8,71712.0
2022-03-31 13:00:00,31.79,31.88,31.79,31.86,26520.0,31.79,31.88,31.79,31.86,26520.0
2022-03-31 13:10:00,31.84,31.89,31.79,31.81,89040.0,31.84,31.89,31.79,31.81,89040.0
2022-03-31 13:20:00,31.81,31.86,31.78,31.84,42568.0,31.81,31.86,31.78,31.84,42568.0
2022-03-31 13:30:00,31.82,31.84,31.77,31.77,25032.0,31.82,31.84,31.77,31.77,25032.0
2022-03-31 13:40:00,31.77,31.79,31.74,31.78,28452.0,31.77,31.79,31.74,31.78,28452.0
2022-03-31 13:50:00,31.78,31.81,31.75,31.75,75056.0,31.78,31.81,31.75,31.75,75056.0
2022-03-31 14:00:00,31.75,31.75,31.68,31.73,78328.0,31.75,31.75,31.68,31.73,78328.0
2022-03-31 14:10:00,31.75,31.76,31.71,31.72,33076.0,31.75,31.76,31.71,31.72,33076.0
2022-03-31 14:20:00,31.73,31.78,31.72,31.78,23148.0,31.73,31.78,31.72,31.78,23148.0
2022-03-31 14:30:00,31.78,31.84,31.77,31.81,22288.0,31.78,31.84,31.77,31.81,22288.0
2022-03-31 14:40:00,31.81,31.84,31.79,31.82,30412.0,31.81,31.84,31.79,31.82,30412.0
2022-03-31 14:50:00,31.81,31.81,31.76,31.78,31792.0,31.81,31.81,31.76,31.78,31792.0
2022-03-31 15:00:00,31.79,31.84,31.79,31.81,43612.0,31.79,31.84,31.79,31.81,43612.0
2022-03-31 15:10:00,31.8,31.8,31.72,31.72,27940.0,31.8,31.8,31.72,31.72,27940.0
2022-03-31 15:20:00,31.71,31.71,31.56,31.57,69632.0,31.71,31.71,31.56,31.57,69632.0
2022-03-31 15:30:00,31.58,31.58,31.45,31.45,150860.0,31.58,31.58,31.45,31.45,150860.0
2022-03-31 15:40:00,31.44,31.48,31.41,31.44,112588.0,31.44,31.48,31.41,31.44,112588.0
2022-03-31 15:50:00,31.45,31.54,31.36,31.37,499068.0,31.45,31.54,31.36,31.37,499068.0
2022-04-01 09:30:00,31.56,31.79,31.52,31.56,89612.0,31.56,31.79,31.52,31.56,89612.0
2022-04-01 09:40:00,31.54,31.61,31.47,31.56,54640.0,31.54,31.61,31.47,31.56,54640.0
2022-04-01 09:50:00,31.54,31.56,31.39,31.54,30204.0,31.54,31.56,31.39,31.54,30204.0
2022-04-01 10:00:00,31.56,31.61,31.41,31.45,42260.0,31.56,31.61,31.41,31.45,42260.0
2022-04-01 10:10:00,31.45,31.56,31.45,31.48,41496.0,31.45,31.56,31.45,31.48,41496.0
2022-04-01 10:20:00,31.48,31.49,31.39,31.48,27260.0,31.48,31.49,31.39,31.48,27260.0
2022-04-01 10:30:00,31.49,31.58,31.48,31.51,43472.0,31.49,31.58,31.48,31.51,43472.0
2022-04-01 10:40:00,31.53,31.58,31.44,31.5,27680.0,31.53,31.58,31.44,31.5,27680.0
2022-04-01 10:50:00,31.49,31.59,31.49,31.52,28676.0,31.49,31.59,31.49,31.52,28676.0
2022-04-01 11:00:00,31.51,31.51,31.4,31.5,31144.0,31.51,31.51,31.4,31.5,31144.0
2022-04-01 11:10:00,31.48,31.51,31.37,31.45,25028.0,31.48,31.51,31.37,31.45,25028.0
2022-04-01 11:20:00,31.44,31.48,31.42,31.46,42844.0,31.44,31.48,31.42,31.46,42844.0
2022-04-01 11:30:00,31.48,31.48,31.35,31.36,45784.0,31.48,31.48,31.35,31.36,45784.0
2022-04-01 11:40:00,31.35,31.35,31.28,31.31,25940.0,31.35,31.35,31.28,31.31,25940.0
2022-04-01 11:50:00,31.3,31.41,31.3,31.34,39568.0,31.3,31.41,31.3,31.34,39568.0
2022-04-01 12:00:00,31.36,31.36,31.29,31.36,36572.0,31.36,31.36,31.29,31.36,36572.0
2022-04-01 12:10:00,31.37,31.38,31.34,31.37,18812.0,31.37,31.38,31.34,31.37,18812.0
2022-04-01 12:20:00,31.36,31.41,31.36,31.39,26484.0,31.36,31.41,31.36,31.39,26484.0
2022-04-01 12:30:00,31.39,31.39,31.33,31.38,66064.0,31.39,31.39,31.33,31.38,66064.0
2022-04-01 12:40:00,31.37,31.44,31.37,31.44,20660.0,31.37,31.44,31.37,31.44,20660.0
2022-04-01 12:50:00,31.43,31.43,31.36,31.36,34260.0,31.43,31.43,31.36,31.36,34260.0
2022-04-01 13:00:00,31.36,31.48,31.36,31.42,87692.0,31.36,31.48,31.36,31.42,87692.0
2022-04-01 13:10:00,31.41,31.48,31.41,31.48,102228.0,31.41,31.48,31.41,31.48,102228.0
2022-04-01 13:20:00,31.48,31.48,31.42,31.45,208600.0,31.48,31.48,31.42,31.45,208600.0
2022-04-01 13:30:00,31.44,31.52,31.44,31.49,303992.0,31.44,31.52,31.44,31.49,303992.0
2022-04-01 13:40:00,31.49,31.56,31.48,31.52,14104.0,31.49,31.56,31.48,31.52,14104.0
2022-04-01 13:50:00,31.51,31.54,31.48,31.53,23144.0,31.51,31.54,31.48,31.53,23144.0
2022-04-01 14:00:00,31.51,31.62,31.5,31.56,27400.0,31.51,31.62,31.5,31.56,27400.0
2022-04-01 14:10:00,31.55,31.59,31.53,31.54,24648.0,31.55,31.59,31.53,31.54,24648.0
2022-04-01 14:20:00,31.54,31.6,31.53,31.6,35708.0,31.54,31.6,31.53,31.6,35708.0
2022-04-01 14:30:00,31.6,31.67,31.6,31.63,50212.0,31.6,31.67,31.6,31.63,50212.0
2022-04-01 14:40:00,31.66,31.72,31.64,31.65,23504.0,31.66,31.72,31.64,31.65,23504.0
2022-04-01 14:50:00,31.65,31.65,31.55,31.6,58396.0,31.65,31.65,31.55,31.6,58396.0
2022-04-01 15:00:00,31.59,31.66,31.59,31.6,40708.0,31.59,31.66,31.59,31.6,40708.0
2022-04-01 15:10:00,31.61,31.61,31.52,31.52,40660.0,31.61,31.61,31.52,31.52,40660.0
2022-04-01 15:20:00,31.5,31.52,31.46,31.49,60280.0,31.5,31.52,31.46,31.49,60280.0
2022-04-01 15:30:00,31.48,31.49,31.35,31.36,51800.0,31.48,31.49,31.35,31.36,51800.0
2022-04-01 15:40:00,31.36,31.4,31.29,31.33,71040.0,31.36,31.4,31.29,31.33,71040.0
2022-04-01 15:50:00,31.34,31.44,31.34,31.44,216280.0,31.34,31.44,31.34,31.44,216280.0
2022-04-04 09:30:00,31.55,31.56,31.33,31.54,86576.0,31.55,31.56,31.33,31.54,86576.0
2022-04-04 09:40:00,31.58,31.66,31.53,31.59,45912.0,31.58,31.66,31.53,31.59,45912.0
2022-04-04 09:50:00,31.61,31.9,31.61,31.88,97828.0,31.61,31.9,31.61,31.88,97828.0
2022-04-04 10:00:00,31.88,31.89,31.75,31.81,254208.0,31.88,31.89,31.75,31.81,254208.0
2022-04-04 10:10:00,31.8,31.9,31.77,31.83,55944.0,31.8,31.9,31.77,31.83,55944.0
2022-04-04 10:20:00,31.84,31.86,31.76,31.83,480216.0,31.84,31.86,31.76,31.83,480216.0
2022-04-04 10:30:00,31.85,32.01,31.84,31.95,79940.0,31.85,32.01,31.84,31.95,79940.0
2022-04-04 10:40:00,31.93,31.95,31.91,31.92,33928.0,31.93,31.95,31.91,31.92,33928.0
2022-04-04 10:50:00,31.93,31.99,31.87,31.89,32264.0,31.93,31.99,31.87,31.89,32264.0
2022-04-04 11:00:00,31.88,31.99,31.88,31.96,30128.0,31.88,31.99,31.88,31.96,30128.0
2022-04-04 11:10:00,31.96,31.97,31.91,31.93,36728.0,31.96,31.97,31.91,31.93,36728.0
2022-04-04 11:20:00,31.92,31.96,31.88,31.88,16796.0,31.92,31.96,31.88,31.88,16796.0
2022-04-04 11:30:00,31.89,31.92,31.84,31.86,35964.0,31.89,31.92,31.84,31.86,35964.0
2022-04-04 11:40:00,31.86,31.95,31.86,31.95,34316.0,31.86,31.95,31.86,31.95,34316.0
2022-04-04 11:50:00,31.94,31.96,31.91,31.91,19984.0,31.94,31.96,31.91,31.91,19984.0
2022-04-04 12:00:00,31.9,31.91,31.87,31.9,16380.0,31.9,31.91,31.87,31.9,16380.0
2022-04-04 12:10:00,31.89,31.98,31.87,31.91,54700.0,31.89,31.98,31.87,31.91,54700.0
2022-04-04 12:20:00,31.93,31.96,31.91,31.91,17940.0,31.93,31.96,31.91,31.91,17940.0
2022-04-04 12:30:00,31.9,31.96,31.89,31.9,19976.0,31.9,31.96,31.89,31.9,19976.0
2022-04-04 12:40:00,31.9,31.93,31.88,31.93,20688.0,31.9,31.93,31.88,31.93,20688.0
2022-04-04 12:50:00,31.95,32.02,31.95,32.02,30980.0,31.95,32.02,31.95,32.02,30980.0
2022-04-04 13:00:00,32.01,32.01,31.98,32.0,26848.0,32.01,32.01,31.98,32.0,26848.0
2022-04-04 13:10:00,32.0,32.01,31.98,32.01,47220.0,32.0,32.01,31.98,32.01,47220.0
2022-04-04 13:20:00,32.0,32.01,31.97,32.01,29564.0,32.0,32.01,31.97,32.01,29564.0
2022-04-04 13:30:00,32.01,32.05,32.0,32.01,47532.0,32.01,32.05,32.0,32.01,47532.0
2022-04-04 13:40:00,32.01,32.05,32.0,32.04,75824.0,32.01,32.05,32.0,32.04,75824.0
2022-04-04 13:50:00,32.04,32.04,31.98,31.98,11984.0,32.04,32.04,31.98,31.98,11984.0
2022-04-04 14:00:00,31.98,31.98,31.8,31.83,108308.0,31.98,31.98,31.8,31.83,108308.0
2022-04-04 14:10:00,31.83,31.9,31.83,31.87,18940.0,31.83,31.9,31.83,31.87,18940.0
2022-04-04 14:20:00,31.88,31.92,31.86,31.92,24472.0,31.88,31.92,31.86,31.92,24472.0
2022-04-04 14:30:00,31.89,31.93,31.89,31.92,8800.0,31.89,31.93,31.89,31.92,8800.0
2022-04-04 14:40:00,31.92,31.97,31.92,31.93,63996.0,31.92,31.97,31.92,31.93,63996.0
2022-04-04 14:50:00,31.93,31.95,31.9,31.93,33196.0,31.93,31.95,31.9,31.93,33196.0
2022-04-04 15:00:00,31.93,31.95,31.91,31.92,25908.0,31.93,31.95,31.91,31.92,25908.0
2022-04-04 15:10:00,31.93,31.94,31.89,31.9,22424.0,31.93,31.94,31.89,31.9,22424.0
2022-04-04 15:20:00,31.91,31.92,31.87,31.87,17480.0,31.91,31.92,31.87,31.87,17480.0
2022-04-04 15:30:00,31.88,31.91,31.87,31.9,35412.0,31.88,31.91,31.87,31.9,35412.0
2022-04-04 15:40:00,31.9,31.9,31.84,31.86,44728.0,31.9,31.9,31.84,31.86,44728.0
2022-04-04 15:50:00,31.89,31.93,31.83,31.9,188860.0,31.89,31.93,31.83,31.9,188860.0
2022-04-05 09:30:00,31.78,31.9,31.77,31.81,45864.0,31.78,31.9,31.77,31.81,45864.0
2022-04-05 09:40:00,31.82,31.92,31.73,31.74,56756.0,31.82,31.92,31.73,31.74,56756.0
2022-04-05 09:50:00,31.75,31.89,31.71,31.89,32348.0,31.75,31.89,31.71,31.89,32348.0
2022-04-05 10:00:00,31.87,32.02,31.75,31.75,36528.0,31.87,32.02,31.75,31.75,36528.0
2022-04-05 10:10:00,31.77,31.8,31.61,31.66,35144.0,31.77,31.8,31.61,31.66,35144.0
2022-04-05 10:20:00,31.67,31.79,31.64,31.77,68796.0,31.67,31.79,31.64,31.77,68796.0
2022-04-05 10:30:00,31.78,31.85,31.77,31.77,42536.0,31.78,31.85,31.77,31.77,42536.0
2022-04-05 10:40:00,31.77,31.89,31.76,31.87,40032.0,31.77,31.89,31.76,31.87,40032.0
2022-04-05 10:50:00,31.87,31.95,31.86,31.92,38356.0,31.87,31.95,31.86,31.92,38356.0
2022-04-05 11:00:00,31.92,31.92,31.84,31.85,71704.0,31.92,31.92,31.84,31.85,71704.0
2022-04-05 11:10:00,31.87,31.87,31.78,31.82,45228.0,31.87,31.87,31.78,31.82,45228.0
2022-04-05 11:20:00,31.83,31.94,31.83,31.93,29112.0,31.83,31.94,31.83,31.93,29112.0
2022-04-05 11:30:00,31.93,31.95,31.84,31.84,27824.0,31.93,31.95,31.84,31.84,27824.0
2022-04-05 11:40:00,31.85,31.9,31.84,31.84,45112.0,31.85,31.9,31.84,31.84,45112.0
2022-04-05 11:50:00,31.85,31.89,31.84,31.85,24508.0,31.85,31.89,31.84,31.85,24508.0
2022-04-05 12:00:00,31.86,31.9,31.84,31.89,29620.0,31.86,31.9,31.84,31.89,29620.0
2022-04-05 12:10:00,31.88,31.9,31.79,31.79,24580.0,31.88,31.9,31.79,31.79,24580.0
2022-04-05 12:20:00,31.79,31.87,31.79,31.87,36664.0,31.79,31.87,31.79,31.87,36664.0
2022-04-05 12:30:00,31.88,31.9,31.85,31.89,28476.0,31.88,31.9,31.85,31.89,28476.0
2022-04-05 12:40:00,31.88,31.92,31.85,31.92,29416.0,31.88,31.92,31.85,31.92,29416.0
2022-04-05 12:50:00,31.92,31.98,31.92,31.95,24044.0,31.92,31.98,31.92,31.95,24044.0
2022-04-05 13:00:00,31.97,32.03,31.94,32.03,35532.0,31.97,32.03,31.94,32.03,35532.0
2022-04-05 13:10:00,32.04,32.11,32.02,32.08,52936.0,32.04,32.11,32.02,32.08,52936.0
2022-04-05 13:20:00,32.08,32.09,32.03,32.05,30900.0,32.08,32.09,32.03,32.05,30900.0
2022-04-05 13:30:00,32.05,32.05,31.89,31.89,33364.0,32.05,32.05,31.89,31.89,33364.0
2022-04-05 13:40:00,31.87,31.87,31.74,31.75,50144.0,31.87,31.87,31.74,31.75,50144.0
2022-04-05 13:50:00,31.75,31.82,31.74,31.82,50272.0,31.75,31.82,31.74,31.82,50272.0
2022-04-05 14:00:00,31.81,31.82,31.71,31.75,74116.0,31.81,31.82,31.71,31.75,74116.0
2022-04-05 14:10:00,31.75,31.81,31.72,31.81,42244.0,31.75,31.81,31.72,31.81,42244.0
2022-04-05 14:20:00,31.83,31.84,31.78,31.78,33264.0,31.83,31.84,31.78,31.78,33264.0
2022-04-05 14:30:00,31.79,31.82,31.78,31.79,48776.0,31.79,31.82,31.78,31.79,48776.0
2022-04-05 14:40:00,31.78,31.83,31.78,31.83,41420.0,31.78,31.83,31.78,31.83,41420.0
2022-04-05 14:50:00,31.83,31.83,31.78,31.8,43948.0,31.83,31.83,31.78,31.8,43948.0
2022-04-05 15:00:00,31.79,31.81,31.73,31.74,46332.0,31.79,31.81,31.73,31.74,46332.0
2022-04-05 15:10:00,31.74,31.74,31.7,31.7,60204.0,31.74,31.74,31.7,31.7,60204.0
2022-04-05 15:20:00,31.69,31.71,31.67,31.67,53956.0,31.69,31.71,31.67,31.67,53956.0
2022-04-05 15:30:00,31.66,31.66,31.6,31.6,73752.0,31.66,31.66,31.6,31.6,73752.0
2022-04-05 15:40:00,31.61,31.62,31.54,31.55,73736.0,31.61,31.62,31.54,31.55,73736.0
2022-04-05 15:50:00,31.54,31.62,31.52,31.61,374276.0,31.54,31.62,31.52,31.61,374276.0
2022-04-06 09:30:00,31.24,31.26,30.91,31.02,69276.0,31.24,31.26,30.91,31.02,69276.0
2022-04-06 09:40:00,31.06,31.1,30.94,30.94,29656.0,31.06,31.1,30.94,30.94,29656.0
2022-04-06 09:50:00,30.91,30.92,30.84,30.84,14800.0,30.91,30.92,30.84,30.84,14800.0
2022-04-06 10:00:00,30.85,30.86,30.79,30.83,36856.0,30.85,30.86,30.79,30.83,36856.0
2022-04-06 10:10:00,30.78,30.86,30.75,30.84,34852.0,30.78,30.86,30.75,30.84,34852.0
2022-04-06 10:20:00,30.83,30.9,30.81,30.85,22800.0,30.83,30.9,30.81,30.85,22800.0
2022-04-06 10:30:00,30.83,30.93,30.78,30.93,30856.0,30.83,30.93,30.78,30.93,30856.0
2022-04-06 10:40:00,30.92,31.05,30.9,31.04,37576.0,30.92,31.05,30.9,31.04,37576.0
2022-04-06 10:50:00,31.04,31.04,30.89,30.89,34816.0,31.04,31.04,30.89,30.89,34816.0
2022-04-06 11:00:00,30.87,30.91,30.84,30.86,30740.0,30.87,30.91,30.84,30.86,30740.0
2022-04-06 11:10:00,30.88,30.98,30.88,30.91,29832.0,30.88,30.98,30.88,30.91,29832.0
2022-04-06 11:20:00,30.91,31.05,30.91,30.98,28988.0,30.91,31.05,30.91,30.98,28988.0
2022-04-06 11:30:00,30.97,31.0,30.94,31.0,9628.0,30.97,31.0,30.94,31.0,9628.0
2022-04-06 11:40:00,31.03,31.11,31.02,31.1,25744.0,31.03,31.11,31.02,31.1,25744.0
2022-04-06 11:50:00,31.13,31.13,31.04,31.05,13044.0,31.13,31.13,31.04,31.05,13044.0
2022-04-06 12:00:00,31.06,31.09,30.99,31.02,19092.0,31.06,31.09,30.99,31.02,19092.0
2022-04-06 12:10:00,31.01,31.01,30.95,30.98,14380.0,31.01,31.01,30.95,30.98,14380.0
2022-04-06 12:20:00,30.96,30.96,30.9,30.91,34268.0,30.96,30.96,30.9,30.91,34268.0
2022-04-06 12:30:00,30.91,30.93,30.89,30.89,19712.0,30.91,30.93,30.89,30.89,19712.0
2022-04-06 12:40:00,30.91,30.94,30.91,30.94,13576.0,30.91,30.94,30.91,30.94,13576.0
2022-04-06 12:50:00,30.95,31.06,30.92,31.06,29076.0,30.95,31.06,30.92,31.06,29076.0
2022-04-06 13:00:00,31.07,31.1,31.06,31.08,30444.0,31.07,31.1,31.06,31.08,30444.0
2022-04-06 13:10:00,31.07,31.17,31.07,31.16,32236.0,31.07,31.17,31.07,31.16,32236.0
2022-04-06 13:20:00,31.15,31.18,31.13,31.17,21564.0,31.15,31.18,31.13,31.17,21564.0
2022-04-06 13:30:00,31.16,31.23,31.15,31.2,36880.0,31.16,31.23,31.15,31.2,36880.0
2022-04-06 13:40:00,31.21,31.31,31.2,31.31,34276.0,31.21,31.31,31.2,31.31,34276.0
2022-04-06 13:50:00,31.31,31.32,31.21,31.21,31824.0,31.31,31.32,31.21,31.21,31824.0
2022-04-06 14:00:00,31.22,31.4,31.09,31.09,61048.0,31.22,31.4,31.09,31.09,61048.0
2022-04-06 14:10:00,31.1,31.11,30.93,30.94,22000.0,31.1,31.11,30.93,30.94,22000.0
2022-04-06 14:20:00,30.96,31.11,30.96,31.07,43600.0,30.96,31.11,30.96,31.07,43600.0
2022-04-06 14:30:00,31.09,31.31,31.09,31.14,37140.0,31.09,31.31,31.09,31.14,37140.0
2022-04-06 14:40:00,31.13,31.23,31.11,31.19,42832.0,31.13,31.23,31.11,31.19,42832.0
2022-04-06 14:50:00,31.22,31.36,31.2,31.34,76884.0,31.22,31.36,31.2,31.34,76884.0
2022-04-06 15:00:00,31.35,31.42,31.3,31.31,57584.0,31.35,31.42,31.3,31.31,57584.0
2022-04-06 15:10:00,31.32,31.36,31.24,31.25,69164.0,31.32,31.36,31.24,31.25,69164.0
2022-04-06 15:20:00,31.22,31.22,31.07,31.11,52648.0,31.22,31.22,31.07,31.11,52648.0
2022-04-06 15:30:00,31.09,31.17,31.05,31.16,64012.0,31.09,31.17,31.05,31.16,64012.0
2022-04-06 15:40:00,31.16,31.25,31.11,31.19,64484.0,31.16,31.25,31.11,31.19,64484.0
2022-04-06 15:50:00,31.19,31.3,31.15,31.19,384452.0,31.19,31.3,31.15,31.19,384452.0
2022-04-07 09:30:00,31.0,31.26,30.95,31.21,52456.0,31.0,31.26,30.95,31.21,52456.0
2022-04-07 09:40:00,31.21,31.21,31.02,31.02,10836.0,31.21,31.21,31.02,31.02,10836.0
2022-04-07 09:50:00,31.1,31.16,31.03,31.11,16860.0,31.1,31.16,31.03,31.11,16860.0
2022-04-07 10:00:00,31.1,31.15,31.0,31.01,23728.0,31.1,31.15,31.0,31.01,23728.0
2022-04-07 10:10:00,31.0,31.04,30.99,31.0,28600.0,31.0,31.04,30.99,31.0,28600.0
2022-04-07 10:20:00,30.99,31.03,30.92,31.02,19436.0,30.99,31.03,30.92,31.02,19436.0
2022-04-07 10:30:00,31.0,31.09,30.92,30.92,24372.0,31.0,31.09,30.92,30.92,24372.0
2022-04-07 10:40:00,30.93,30.93,30.84,30.88,28156.0,30.93,30.93,30.84,30.88,28156.0
2022-04-07 10:50:00,30.92,31.01,30.92,31.0,33424.0,30.92,31.01,30.92,31.0,33424.0
2022-04-07 11:00:00,31.02,31.09,31.02,31.03,22720.0,31.02,31.09,31.02,31.03,22720.0
2022-04-07 11:10:00,31.03,31.03,30.96,30.99,15452.0,31.03,31.03,30.96,30.99,15452.0
2022-04-07 11:20:00,31.0,31.03,30.88,30.9,37340.0,31.0,31.03,30.88,30.9,37340.0
2022-04-07 11:30:00,30.9,30.91,30.86,30.86,126748.0,30.9,30.91,30.86,30.86,126748.0
2022-04-07 11:40:00,30.86,30.9,30.78,30.78,271984.0,30.86,30.9,30.78,30.78,271984.0
2022-04-07 11:50:00,30.79,30.84,30.77,30.82,55308.0,30.79,30.84,30.77,30.82,55308.0
2022-04-07 12:00:00,30.83,30.88,30.82,30.87,34572.0,30.83,30.88,30.82,30.87,34572.0
2022-04-07 12:10:00,30.88,30.88,30.85,30.87,59096.0,30.88,30.88,30.85,30.87,59096.0
2022-04-07 12:20:00,30.87,30.88,30.82,30.83,66840.0,30.87,30.88,30.82,30.83,66840.0
2022-04-07 12:30:00,30.82,30.87,30.82,30.82,19796.0,30.82,30.87,30.82,30.82,19796.0
2022-04-07 12:40:00,30.83,30.85,30.82,30.84,35720.0,30.83,30.85,30.82,30.84,35720.0
2022-04-07 12:50:00,30.83,30.91,30.83,30.91,41188.0,30.83,30.91,30.83,30.91,41188.0
2022-04-07 13:00:00,30.9,30.95,30.85,30.95,152084.0,30.9,30.95,30.85,30.95,152084.0
2022-04-07 13:10:00,30.95,31.02,30.92,30.99,78136.0,30.95,31.02,30.92,30.99,78136.0
2022-04-07 13:20:00,30.99,31.0,30.98,30.99,114188.0,30.99,31.0,30.98,30.99,114188.0
2022-04-07 13:30:00,30.99,31.0,30.97,30.97,84424.0,30.99,31.0,30.97,30.97,84424.0
2022-04-07 13:40:00,30.98,31.0,30.93,30.96,32200.0,30.98,31.0,30.93,30.96,32200.0
2022-04-07 13:50:00,30.97,31.17,30.95,31.17,41632.0,30.97,31.17,30.95,31.17,41632.0
2022-04-07 14:00:00,31.18,31.23,31.11,31.15,30916.0,31.18,31.23,31.11,31.15,30916.0
2022-04-07 14:10:00,31.16,31.16,31.06,31.06,21208.0,31.16,31.16,31.06,31.06,21208.0
2022-04-07 14:20:00,31.07,31.15,31.02,31.03,35484.0,31.07,31.15,31.02,31.03,35484.0
2022-04-07 14:30:00,31.02,31.07,31.02,31.06,23492.0,31.02,31.07,31.02,31.06,23492.0
2022-04-07 14:40:00,31.05,31.09,30.99,31.07,40876.0,31.05,31.09,30.99,31.07,40876.0
2022-04-07 14:50:00,31.07,31.16,31.05,31.12,114520.0,31.07,31.16,31.05,31.12,114520.0
2022-04-07 15:00:00,31.11,31.24,31.11,31.22,156008.0,31.11,31.24,31.11,31.22,156008.0
2022-04-07 15:10:00,31.23,31.36,31.21,31.31,98240.0,31.23,31.36,31.21,31.31,98240.0
2022-04-07 15:20:00,31.31,31.33,31.25,31.26,71564.0,31.31,31.33,31.25,31.26,71564.0
2022-04-07 15:30:00,31.27,31.29,31.25,31.26,154940.0,31.27,31.29,31.25,31.26,154940.0
2022-04-07 15:40:00,31.26,31.31,31.24,31.25,232980.0,31.26,31.31,31.24,31.25,232980.0
2022-04-07 15:50:00,31.24,31.25,31.17,31.2,517948.0,31.24,31.25,31.17,31.2,517948.0
2022-04-08 09:30:00,31.16,31.21,30.93,30.93,89512.0,31.16,31.21,30.93,30.93,89512.0
2022-04-08 09:40:00,30.95,30.97,30.87,30.9,29364.0,30.95,30.97,30.87,30.9,29364.0
2022-04-08 09:50:00,30.9,31.05,30.9,30.95,127932.0,30.9,31.05,30.9,30.95,127932.0
2022-04-08 10:00:00,30.98,31.22,30.98,31.2,482288.0,30.98,31.22,30.98,31.2,482288.0
2022-04-08 10:10:00,31.18,31.18,31.0,31.09,76252.0,31.18,31.18,31.0,31.09,76252.0
2022-04-08 10:20:00,31.11,31.34,31.11,31.33,35600.0,31.11,31.34,31.11,31.33,35600.0
2022-04-08 10:30:00,31.33,31.43,31.33,31.41,28244.0,31.33,31.43,31.33,31.41,28244.0
2022-04-08 10:40:00,31.42,31.52,31.35,31.43,138288.0,31.42,31.52,31.35,31.43,138288.0
2022-04-08 10:50:00,31.42,31.63,31.42,31.6,56540.0,31.42,31.63,31.42,31.6,56540.0
2022-04-08 11:00:00,31.61,31.68,31.59,31.59,94896.0,31.61,31.68,31.59,31.59,94896.0
2022-04-08 11:10:00,31.6,31.67,31.58,31.62,35532.0,31.6,31.67,31.58,31.62,35532.0
2022-04-08 11:20:00,31.6,31.6,31.46,31.53,42456.0,31.6,31.6,31.46,31.53,42456.0
2022-04-08 11:30:00,31.55,31.65,31.53,31.62,90424.0,31.55,31.65,31.53,31.62,90424.0
2022-04-08 11:40:00,31.63,31.85,31.63,31.83,158036.0,31.63,31.85,31.63,31.83,158036.0
2022-04-08 11:50:00,31.79,31.8,31.71,31.74,66224.0,31.79,31.8,31.71,31.74,66224.0
2022-04-08 12:00:00,31.77,31.77,31.69,31.71,23348.0,31.77,31.77,31.69,31.71,23348.0
2022-04-08 12:10:00,31.67,31.68,31.6,31.68,22236.0,31.67,31.68,31.6,31.68,22236.0
2022-04-08 12:20:00,31.69,31.75,31.68,31.73,13232.0,31.69,31.75,31.68,31.73,13232.0
2022-04-08 12:30:00,31.72,31.72,31.64,31.7,28668.0,31.72,31.72,31.64,31.7,28668.0
2022-04-08 12:40:00,31.71,31.73,31.66,31.67,30956.0,31.71,31.73,31.66,31.67,30956.0
2022-04-08 12:50:00,31.65,31.69,31.62,31.62,41288.0,31.65,31.69,31.62,31.62,41288.0
2022-04-08 13:00:00,31.59,31.64,31.55,31.64,34812.0,31.59,31.64,31.55,31.64,34812.0
2022-04-08 13:10:00,31.63,31.63,31.53,31.55,56796.0,31.63,31.63,31.53,31.55,56796.0
2022-04-08 13:20:00,31.55,31.55,31.41,31.43,69444.0,31.55,31.55,31.41,31.43,69444.0
2022-04-08 13:30:00,31.42,31.43,31.34,31.38,17812.0,31.42,31.43,31.34,31.38,17812.0
2022-04-08 13:40:00,31.38,31.43,31.37,31.43,42756.0,31.38,31.43,31.37,31.43,42756.0
2022-04-08 13:50:00,31.42,31.46,31.39,31.46,49196.0,31.42,31.46,31.39,31.46,49196.0
2022-04-08 14:00:00,31.45,31.56,31.44,31.55,107080.0,31.45,31.56,31.44,31.55,107080.0
2022-04-08 14:10:00,31.56,31.61,31.56,31.58,58272.0,31.56,31.61,31.56,31.58,58272.0
2022-04-08 14:20:00,31.57,31.6,31.46,31.5,70004.0,31.57,31.6,31.46,31.5,70004.0
2022-04-08 14:30:00,31.5,31.53,31.48,31.53,36516.0,31.5,31.53,31.48,31.53,36516.0
2022-04-08 14:40:00,31.51,31.54,31.48,31.52,27912.0,31.51,31.54,31.48,31.52,27912.0
2022-04-08 14:50:00,31.52,31.58,31.5,31.5,44676.0,31.52,31.58,31.5,31.5,44676.0
2022-04-08 15:00:00,31.49,31.51,31.47,31.48,43652.0,31.49,31.51,31.47,31.48,43652.0
2022-04-08 15:10:00,31.48,31.57,31.46,31.51,37308.0,31.48,31.57,31.46,31.51,37308.0
2022-04-08 15:20:00,31.52,31.53,31.48,31.5,54088.0,31.52,31.53,31.48,31.5,54088.0
2022-04-08 15:30:00,31.51,31.54,31.46,31.47,68912.0,31.51,31.54,31.46,31.47,68912.0
2022-04-08 15:40:00,31.47,31.54,31.43,31.43,62512.0,31.47,31.54,31.43,31.43,62512.0
2022-04-08 15:50:00,31.44,31.47,31.36,31.41,268868.0,31.44,31.47,31.36,31.41,268868.0
2022-04-11 09:30:00,31.3,31.52,31.21,31.24,62212.0,31.3,31.52,31.21,31.24,62212.0
2022-04-11 09:40:00,31.24,31.46,31.21,31.41,98788.0,31.24,31.46,31.21,31.41,98788.0
2022-04-11 09:50:00,31.39,31.46,31.32,31.36,39440.0,31.39,31.46,31.32,31.36,39440.0
2022-04-11 10:00:00,31.34,31.5,31.31,31.48,140808.0,31.34,31.5,31.31,31.48,140808.0
2022-04-11 10:10:00,31.48,31.56,31.33,31.35,156448.0,31.48,31.56,31.33,31.35,156448.0
2022-04-11 10:20:00,31.34,31.41,31.28,31.3,63972.0,31.34,31.41,31.28,31.3,63972.0
2022-04-11 10:30:00,31.34,31.4,31.21,31.22,76536.0,31.34,31.4,31.21,31.22,76536.0
2022-04-11 10:40:00,31.21,31.25,31.18,31.23,39992.0,31.21,31.25,31.18,31.23,39992.0
2022-04-11 10:50:00,31.23,31.25,31.14,31.14,41412.0,31.23,31.25,31.14,31.14,41412.0
2022-04-11 11:00:00,31.16,31.17,31.04,31.07,36272.0,31.16,31.17,31.04,31.07,36272.0
2022-04-11 11:10:00,31.06,31.1,31.02,31.08,21476.0,31.06,31.1,31.02,31.08,21476.0
2022-04-11 11:20:00,31.08,31.14,31.07,31.11,14008.0,31.08,31.14,31.07,31.11,14008.0
2022-04-11 11:30:00,31.15,31.22,31.15,31.21,12320.0,31.15,31.22,31.15,31.21,12320.0
2022-04-11 11:40:00,31.2,31.21,31.14,31.15,27616.0,31.2,31.21,31.14,31.15,27616.0
2022-04-11 11:50:00,31.13,31.17,31.12,31.14,17076.0,31.13,31.17,31.12,31.14,17076.0
2022-04-11 12:00:00,31.14,31.16,31.12,31.15,27636.0,31.14,31.16,31.12,31.15,27636.0
2022-04-11 12:10:00,31.15,31.15,31.09,31.11,19280.0,31.15,31.15,31.09,31.11,19280.0
2022-04-11 12:20:00,31.11,31.16,31.09,31.16,169732.0,31.11,31.16,31.09,31.16,169732.0
2022-04-11 12:30:00,31.17,31.17,31.09,31.12,20324.0,31.17,31.17,31.09,31.12,20324.0
2022-04-11 12:40:00,31.11,31.13,31.07,31.11,24948.0,31.11,31.13,31.07,31.11,24948.0
2022-04-11 12:50:00,31.12,31.16,31.06,31.15,22428.0,31.12,31.16,31.06,31.15,22428.0
2022-04-11 13:00:00,31.14,31.25,31.14,31.16,25620.0,31.14,31.25,31.14,31.16,25620.0
2022-04-11 13:10:00,31.13,31.14,31.05,31.09,26388.0,31.13,31.14,31.05,31.09,26388.0
2022-04-11 13:20:00,31.09,31.1,31.06,31.1,34364.0,31.09,31.1,31.06,31.1,34364.0
2022-04-11 13:30:00,31.12,31.17,31.08,31.09,33556.0,31.12,31.17,31.08,31.09,33556.0
2022-04-11 13:40:00,31.09,31.13,31.08,31.11,23832.0,31.09,31.13,31.08,31.11,23832.0
2022-04-11 13:50:00,31.1,31.12,31.08,31.12,17832.0,31.1,31.12,31.08,31.12,17832.0
2022-04-11 14:00:00,31.13,31.14,31.06,31.13,10432.0,31.13,31.14,31.06,31.13,10432.0
2022-04-11 14:10:00,31.11,31.11,30.99,30.99,17580.0,31.11,31.11,30.99,30.99,17580.0
2022-04-11 14:20:00,30.99,31.03,30.97,31.03,41660.0,30.99,31.03,30.97,31.03,41660.0
2022-04-11 14:30:00,31.0,31.02,30.97,31.0,17940.0,31.0,31.02,30.97,31.0,17940.0
2022-04-11 14:40:00,31.03,31.06,30.98,31.06,16876.0,31.03,31.06,30.98,31.06,16876.0
2022-04-11 14:50:00,31.07,31.08,31.0,31.0,19368.0,31.07,31.08,31.0,31.0,19368.0
2022-04-11 15:00:00,31.02,31.08,30.96,30.97,17724.0,31.02,31.08,30.96,30.97,17724.0
2022-04-11 15:10:00,30.98,30.99,30.94,30.97,28172.0,30.98,30.99,30.94,30.97,28172.0
2022-04-11 15:20:00,30.97,30.99,30.91,30.91,31104.0,30.97,30.99,30.91,30.91,31104.0
2022-04-11 15:30:00,30.92,30.96,30.88,30.9,41060.0,30.92,30.96,30.88,30.9,41060.0
2022-04-11 15:40:00,30.91,30.91,30.86,30.87,57448.0,30.91,30.91,30.86,30.87,57448.0
2022-04-11 15:50:00,30.86,30.9,30.79,30.85,251824.0,30.86,30.9,30.79,30.85,251824.0
2022-04-12 09:30:00,31.13,31.3,30.99,31.16,125404.0,31.13,31.3,30.99,31.16,125404.0
2022-04-12 09:40:00,31.15,31.36,31.05,31.28,94208.0,31.15,31.36,31.05,31.28,94208.0
2022-04-12 09:50:00,31.29,31.48,31.27,31.4,39712.0,31.29,31.48,31.27,31.4,39712.0
2022-04-12 10:00:00,31.39,31.47,31.34,31.47,16420.0,31.39,31.47,31.34,31.47,16420.0
2022-04-12 10:10:00,31.5,31.5,31.33,31.33,55380.0,31.5,31.5,31.33,31.33,55380.0
2022-04-12 10:20:00,31.36,31.42,31.19,31.2,21520.0,31.36,31.42,31.19,31.2,21520.0
2022-04-12 10:30:00,31.18,31.21,31.13,31.13,20816.0,31.18,31.21,31.13,31.13,20816.0
2022-04-12 10:40:00,31.13,31.13,31.01,31.03,19428.0,31.13,31.13,31.01,31.03,19428.0
2022-04-12 10:50:00,31.01,31.09,31.0,31.07,21760.0,31.01,31.09,31.0,31.07,21760.0
2022-04-12 11:00:00,31.05,31.13,30.99,30.99,18504.0,31.05,31.13,30.99,30.99,18504.0
2022-04-12 11:10:00,31.02,31.17,31.01,31.17,15988.0,31.02,31.17,31.01,31.17,15988.0
2022-04-12 11:20:00,31.18,31.21,31.16,31.17,15224.0,31.18,31.21,31.16,31.17,15224.0
2022-04-12 11:30:00,31.17,31.22,31.13,31.13,14332.0,31.17,31.22,31.13,31.13,14332.0
2022-04-12 11:40:00,31.14,31.17,31.13,31.15,16856.0,31.14,31.17,31.13,31.15,16856.0
2022-04-12 11:50:00,31.13,31.17,31.08,31.09,11052.0,31.13,31.17,31.08,31.09,11052.0
2022-04-12 12:00:00,31.09,31.1,30.99,31.02,31692.0,31.09,31.1,30.99,31.02,31692.0
2022-04-12 12:10:00,30.98,31.05,30.95,31.03,6912.0,30.98,31.05,30.95,31.03,6912.0
2022-04-12 12:20:00,31.01,31.02,30.86,30.88,17256.0,31.01,31.02,30.86,30.88,17256.0
2022-04-12 12:30:00,30.87,30.91,30.85,30.88,29260.0,30.87,30.91,30.85,30.88,29260.0
2022-04-12 12:40:00,30.87,30.9,30.82,30.84,16440.0,30.87,30.9,30.82,30.84,16440.0
2022-04-12 12:50:00,30.87,30.9,30.87,30.9,2400.0,30.87,30.9,30.87,30.9,2400.0
2022-04-12 13:00:00,30.89,30.89,30.76,30.78,8964.0,30.89,30.89,30.76,30.78,8964.0
2022-04-12 13:10:00,30.81,30.92,30.81,30.85,22560.0,30.81,30.92,30.81,30.85,22560.0
2022-04-12 13:20:00,30.89,30.91,30.78,30.81,31444.0,30.89,30.91,30.78,30.81,31444.0
2022-04-12 13:30:00,30.79,30.83,30.72,30.75,10224.0,30.79,30.83,30.72,30.75,10224.0
2022-04-12 13:40:00,30.73,30.74,30.65,30.67,12320.0,30.73,30.74,30.65,30.67,12320.0
2022-04-12 13:50:00,30.65,30.65,30.54,30.55,48040.0,30.65,30.65,30.54,30.55,48040.0
2022-04-12 14:00:00,30.55,30.62,30.51,30.56,57428.0,30.55,30.62,30.51,30.56,57428.0
2022-04-12 14:10:00,30.56,30.56,30.43,30.45,32800.0,30.56,30.56,30.43,30.45,32800.0
2022-04-12 14:20:00,30.43,30.45,30.38,30.39,58576.0,30.43,30.45,30.38,30.39,58576.0
2022-04-12 14:30:00,30.4,30.41,30.32,30.36,47832.0,30.4,30.41,30.32,30.36,47832.0
2022-04-12 14:40:00,30.38,30.4,30.33,30.35,28760.0,30.38,30.4,30.33,30.35,28760.0
2022-04-12 14:50:00,30.34,30.4,30.33,30.35,13904.0,30.34,30.4,30.33,30.35,13904.0
2022-04-12 15:00:00,30.33,30.36,30.2,30.21,50416.0,30.33,30.36,30.2,30.21,50416.0
2022-04-12 15:10:00,30.22,30.24,30.16,30.21,39096.0,30.22,30.24,30.16,30.21,39096.0
2022-04-12 15:20:00,30.22,30.27,30.19,30.19,21548.0,30.22,30.27,30.19,30.19,21548.0
2022-04-12 15:30:00,30.18,30.28,30.17,30.26,77704.0,30.18,30.28,30.17,30.26,77704.0
2022-04-12 15:40:00,30.25,30.3,30.19,30.27,75080.0,30.25,30.3,30.19,30.27,75080.0
2022-04-12 15:50:00,30.25,30.28,30.22,30.25,178708.0,30.25,30.28,30.22,30.25,178708.0
2022-04-13 09:30:00,30.08,30.23,30.07,30.15,108540.0,30.08,30.23,30.07,30.15,108540.0
2022-04-13 09:40:00,30.16,30.43,30.16,30.43,53096.0,30.16,30.43,30.16,30.43,53096.0
2022-04-13 09:50:00,30.43,30.48,30.29,30.31,92036.0,30.43,30.48,30.29,30.31,92036.0
2022-04-13 10:00:00,30.3,30.35,30.21,30.22,25484.0,30.3,30.35,30.21,30.22,25484.0
2022-04-13 10:10:00,30.18,30.33,30.18,30.3,63212.0,30.18,30.33,30.18,30.3,63212.0
2022-04-13 10:20:00,30.29,30.29,30.2,30.2,76764.0,30.29,30.29,30.2,30.2,76764.0
2022-04-13 10:30:00,30.2,30.31,30.15,30.16,48560.0,30.2,30.31,30.15,30.16,48560.0
2022-04-13 10:40:00,30.15,30.23,30.12,30.22,66436.0,30.15,30.23,30.12,30.22,66436.0
2022-04-13 10:50:00,30.22,30.31,30.14,30.21,114440.0,30.22,30.31,30.14,30.21,114440.0
2022-04-13 11:00:00,30.21,30.43,30.2,30.32,56560.0,30.21,30.43,30.2,30.32,56560.0
2022-04-13 11:10:00,30.31,30.37,30.29,30.34,164444.0,30.31,30.37,30.29,30.34,164444.0
2022-04-13 11:20:00,30.32,30.37,30.3,30.3,90992.0,30.32,30.37,30.3,30.3,90992.0
2022-04-13 11:30:00,30.31,30.4,30.29,30.32,51488.0,30.31,30.4,30.29,30.32,51488.0
2022-04-13 11:40:00,30.3,30.3,30.2,30.2,26152.0,30.3,30.3,30.2,30.2,26152.0
2022-04-13 11:50:00,30.2,30.22,30.17,30.21,22036.0,30.2,30.22,30.17,30.21,22036.0
2022-04-13 12:00:00,30.2,30.23,30.17,30.18,27036.0,30.2,30.23,30.17,30.18,27036.0
2022-04-13 12:10:00,30.17,30.2,30.13,30.14,104132.0,30.17,30.2,30.13,30.14,104132.0
2022-04-13 12:20:00,30.14,30.16,30.06,30.06,126080.0,30.14,30.16,30.06,30.06,126080.0
2022-04-13 12:30:00,30.09,30.18,30.08,30.18,92288.0,30.09,30.18,30.08,30.18,92288.0
2022-04-13 12:40:00,30.18,30.21,30.16,30.18,68760.0,30.18,30.21,30.16,30.18,68760.0
2022-04-13 12:50:00,30.18,30.18,30.13,30.16,75132.0,30.18,30.18,30.13,30.16,75132.0
2022-04-13 13:00:00,30.15,30.16,30.12,30.16,159176.0,30.15,30.16,30.12,30.16,159176.0
2022-04-13 13:10:00,30.16,30.23,30.11,30.23,599452.0,30.16,30.23,30.11,30.23,599452.0
2022-04-13 13:20:00,30.21,30.28,30.17,30.19,114548.0,30.21,30.28,30.17,30.19,114548.0
2022-04-13 13:30:00,30.19,30.21,30.17,30.19,40492.0,30.19,30.21,30.17,30.19,40492.0
2022-04-13 13:40:00,30.18,30.18,30.13,30.14,31768.0,30.18,30.18,30.13,30.14,31768.0
2022-04-13 13:50:00,30.15,30.18,30.11,30.18,45028.0,30.15,30.18,30.11,30.18,45028.0
2022-04-13 14:00:00,30.17,30.24,30.17,30.21,55876.0,30.17,30.24,30.17,30.21,55876.0
2022-04-13 14:10:00,30.21,30.23,30.2,30.22,86048.0,30.21,30.23,30.2,30.22,86048.0
2022-04-13 14:20:00,30.22,30.32,30.21,30.31,46156.0,30.22,30.32,30.21,30.31,46156.0
2022-04-13 14:30:00,30.33,30.36,30.3,30.3,127376.0,30.33,30.36,30.3,30.3,127376.0
2022-04-13 14:40:00,30.29,30.33,30.28,30.31,610152.0,30.29,30.33,30.28,30.31,610152.0
2022-04-13 14:50:00,30.31,30.37,30.28,30.31,298016.0,30.31,30.37,30.28,30.31,298016.0
2022-04-13 15:00:00,30.33,30.49,30.3,30.47,175492.0,30.33,30.49,30.3,30.47,175492.0
2022-04-13 15:10:00,30.48,30.53,30.45,30.46,78720.0,30.48,30.53,30.45,30.46,78720.0
2022-04-13 15:20:00,30.47,30.47,30.37,30.42,211996.0,30.47,30.47,30.37,30.42,211996.0
2022-04-13 15:30:00,30.42,30.49,30.42,30.49,142112.0,30.42,30.49,30.42,30.49,142112.0
2022-04-13 15:40:00,30.49,30.53,30.47,30.53,120912.0,30.49,30.53,30.47,30.53,120912.0
2022-04-13 15:50:00,30.53,30.54,30.34,30.35,882368.0,30.53,30.54,30.34,30.35,882368.0
2022-04-14 09:30:00,30.48,30.68,30.47,30.57,225048.0,30.48,30.68,30.47,30.57,225048.0
2022-04-14 09:40:00,30.51,30.51,30.36,30.38,12388.0,30.51,30.51,30.36,30.38,12388.0
2022-04-14 09:50:00,30.36,30.36,30.19,30.2,33620.0,30.36,30.36,30.19,30.2,33620.0
2022-04-14 10:00:00,30.21,30.33,30.04,30.06,20296.0,30.21,30.33,30.04,30.06,20296.0
2022-04-14 10:10:00,30.07,30.13,30.03,30.09,62900.0,30.07,30.13,30.03,30.09,62900.0
2022-04-14 10:20:00,30.09,30.17,30.07,30.13,17608.0,30.09,30.17,30.07,30.13,17608.0
2022-04-14 10:30:00,30.12,30.2,30.09,30.16,23604.0,30.12,30.2,30.09,30.16,23604.0
2022-04-14 10:40:00,30.12,30.24,30.12,30.2,10800.0,30.12,30.24,30.12,30.2,10800.0
2022-04-14 10:50:00,30.18,30.22,30.16,30.18,117768.0,30.18,30.22,30.16,30.18,117768.0
2022-04-14 11:00:00,30.17,30.25,30.17,30.24,16588.0,30.17,30.25,30.17,30.24,16588.0
2022-04-14 11:10:00,30.19,30.26,30.15,30.16,24140.0,30.19,30.26,30.15,30.16,24140.0
2022-04-14 11:20:00,30.15,30.22,30.15,30.17,27396.0,30.15,30.22,30.15,30.17,27396.0
2022-04-14 11:30:00,30.17,30.17,30.1,30.1,18520.0,30.17,30.17,30.1,30.1,18520.0
2022-04-14 11:40:00,30.12,30.12,30.03,30.11,23632.0,30.12,30.12,30.03,30.11,23632.0
2022-04-14 11:50:00,30.11,30.14,30.06,30.06,42744.0,30.11,30.14,30.06,30.06,42744.0
2022-04-14 12:00:00,30.03,30.05,29.92,29.96,72752.0,30.03,30.05,29.92,29.96,72752.0
2022-04-14 12:10:00,29.96,29.96,29.9,29.92,18256.0,29.96,29.96,29.9,29.92,18256.0
2022-04-14 12:20:00,29.91,29.91,29.81,29.84,44404.0,29.91,29.91,29.81,29.84,44404.0
2022-04-14 12:30:00,29.83,29.87,29.8,29.81,21760.0,29.83,29.87,29.8,29.81,21760.0
2022-04-14 12:40:00,29.78,29.78,29.72,29.75,26076.0,29.78,29.78,29.72,29.75,26076.0
2022-04-14 12:50:00,29.75,29.79,29.73,29.78,16000.0,29.75,29.79,29.73,29.78,16000.0
2022-04-14 13:00:00,29.79,29.79,29.74,29.76,43916.0,29.79,29.79,29.74,29.76,43916.0
2022-04-14 13:10:00,29.76,29.81,29.72,29.72,74992.0,29.76,29.81,29.72,29.72,74992.0
2022-04-14 13:20:00,29.71,29.74,29.65,29.72,58740.0,29.71,29.74,29.65,29.72,58740.0
2022-04-14 13:30:00,29.73,29.78,29.71,29.75,47292.0,29.73,29.78,29.71,29.75,47292.0
2022-04-14 13:40:00,29.76,29.83,29.75,29.81,64268.0,29.76,29.83,29.75,29.81,64268.0
2022-04-14 13:50:00,29.8,29.8,29.73,29.76,43432.0,29.8,29.8,29.73,29.76,43432.0
2022-04-14 14:00:00,29.76,29.77,29.71,29.71,42504.0,29.76,29.77,29.71,29.71,42504.0
2022-04-14 14:10:00,29.72,29.77,29.71,29.73,29260.0,29.72,29.77,29.71,29.73,29260.0
2022-04-14 14:20:00,29.73,29.73,29.65,29.71,33548.0,29.73,29.73,29.65,29.71,33548.0
2022-04-14 14:30:00,29.7,29.7,29.54,29.55,83452.0,29.7,29.7,29.54,29.55,83452.0
2022-04-14 14:40:00,29.55,29.61,29.52,29.6,53036.0,29.55,29.61,29.52,29.6,53036.0
2022-04-14 14:50:00,29.6,29.6,29.46,29.46,47440.0,29.6,29.6,29.46,29.46,47440.0
2022-04-14 15:00:00,29.45,29.48,29.42,29.43,34940.0,29.45,29.48,29.42,29.43,34940.0
2022-04-14 15:10:00,29.43,29.48,29.39,29.47,35324.0,29.43,29.48,29.39,29.47,35324.0
2022-04-14 15:20:00,29.47,29.47,29.34,29.36,52788.0,29.47,29.47,29.34,29.36,52788.0
2022-04-14 15:30:00,29.35,29.35,29.26,29.27,146504.0,29.35,29.35,29.26,29.27,146504.0
2022-04-14 15:40:00,29.27,29.3,29.22,29.27,194360.0,29.27,29.3,29.22,29.27,194360.0
2022-04-14 15:50:00,29.26,29.26,29.18,29.21,427252.0,29.26,29.26,29.18,29.21,427252.0
2022-04-18 09:30:00,29.15,29.34,29.15,29.21,59464.0,29.15,29.34,29.15,29.21,59464.0
2022-04-18 09:40:00,29.19,29.22,29.09,29.1,77244.0,29.19,29.22,29.09,29.1,77244.0
2022-04-18 09:50:00,29.09,29.09,28.95,29.02,52784.0,29.09,29.09,28.95,29.02,52784.0
2022-04-18 10:00:00,29.02,29.16,28.99,29.07,30980.0,29.02,29.16,28.99,29.07,30980.0
2022-04-18 10:10:00,29.1,29.26,29.08,29.25,108940.0,29.1,29.26,29.08,29.25,108940.0
2022-04-18 10:20:00,29.25,29.34,29.21,29.23,109168.0,29.25,29.34,29.21,29.23,109168.0
2022-04-18 10:30:00,29.23,29.23,29.05,29.11,28092.0,29.23,29.23,29.05,29.11,28092.0
2022-04-18 10:40:00,29.13,29.19,29.13,29.16,38404.0,29.13,29.19,29.13,29.16,38404.0
2022-04-18 10:50:00,29.17,29.17,29.08,29.11,26080.0,29.17,29.17,29.08,29.11,26080.0
2022-04-18 11:00:00,29.11,29.11,28.99,28.99,39748.0,29.11,29.11,28.99,28.99,39748.0
2022-04-18 11:10:00,28.98,29.01,28.84,28.85,36004.0,28.98,29.01,28.84,28.85,36004.0
2022-04-18 11:20:00,28.85,28.86,28.7,28.74,50076.0,28.85,28.86,28.7,28.74,50076.0
2022-04-18 11:30:00,28.73,28.78,28.71,28.71,46760.0,28.73,28.78,28.71,28.71,46760.0
2022-04-18 11:40:00,28.71,28.74,28.65,28.68,45404.0,28.71,28.74,28.65,28.68,45404.0
2022-04-18 11:50:00,28.69,28.78,28.67,28.73,36860.0,28.69,28.78,28.67,28.73,36860.0
2022-04-18 12:00:00,28.73,28.75,28.67,28.67,30456.0,28.73,28.75,28.67,28.67,30456.0
2022-04-18 12:10:00,28.67,28.67,28.6,28.64,23868.0,28.67,28.67,28.6,28.64,23868.0
2022-04-18 12:20:00,28.66,28.66,28.62,28.64,38732.0,28.66,28.66,28.62,28.64,38732.0
2022-04-18 12:30:00,28.64,28.74,28.64,28.72,24128.0,28.64,28.74,28.64,28.72,24128.0
2022-04-18 12:40:00,28.72,28.82,28.71,28.82,39100.0,28.72,28.82,28.71,28.82,39100.0
2022-04-18 12:50:00,28.83,28.9,28.83,28.9,30312.0,28.83,28.9,28.83,28.9,30312.0
2022-04-18 13:00:00,28.9,28.98,28.89,28.98,32576.0,28.9,28.98,28.89,28.98,32576.0
2022-04-18 13:10:00,28.98,29.0,28.94,28.95,33816.0,28.98,29.0,28.94,28.95,33816.0
2022-04-18 13:20:00,28.95,29.05,28.95,29.05,40632.0,28.95,29.05,28.95,29.05,40632.0
2022-04-18 13:30:00,29.04,29.25,29.04,29.25,70932.0,29.04,29.25,29.04,29.25,70932.0
2022-04-18 13:40:00,29.24,29.31,29.22,29.31,67812.0,29.24,29.31,29.22,29.31,67812.0
2022-04-18 13:50:00,29.3,29.33,29.25,29.29,68148.0,29.3,29.33,29.25,29.29,68148.0
2022-04-18 14:00:00,29.3,29.34,29.25,29.28,41316.0,29.3,29.34,29.25,29.28,41316.0
2022-04-18 14:10:00,29.27,29.29,29.2,29.25,38552.0,29.27,29.29,29.2,29.25,38552.0
2022-04-18 14:20:00,29.24,29.31,29.21,29.26,57628.0,29.24,29.31,29.21,29.26,57628.0
2022-04-18 14:30:00,29.27,29.28,29.24,29.24,58420.0,29.27,29.28,29.24,29.24,58420.0
2022-04-18 14:40:00,29.26,29.26,29.2,29.22,21600.0,29.26,29.26,29.2,29.22,21600.0
2022-04-18 14:50:00,29.21,29.24,29.17,29.18,43740.0,29.21,29.24,29.17,29.18,43740.0
2022-04-18 15:00:00,29.18,29.2,29.14,29.15,21600.0,29.18,29.2,29.14,29.15,21600.0
2022-04-18 15:10:00,29.15,29.17,29.1,29.1,38548.0,29.15,29.17,29.1,29.1,38548.0
2022-04-18 15:20:00,29.12,29.13,29.08,29.08,64856.0,29.12,29.13,29.08,29.08,64856.0
2022-04-18 15:30:00,29.07,29.08,29.04,29.04,120072.0,29.07,29.08,29.04,29.04,120072.0
2022-04-18 15:40:00,29.04,29.08,28.94,28.97,105024.0,29.04,29.08,28.94,28.97,105024.0
2022-04-18 15:50:00,28.95,29.09,28.94,29.09,437996.0,28.95,29.09,28.94,29.09,437996.0
2022-04-19 09:30:00,28.94,29.34,28.94,29.1,77176.0,28.94,29.34,28.94,29.1,77176.0
2022-04-19 09:40:00,29.06,29.32,29.06,29.28,6856.0,29.06,29.32,29.06,29.28,6856.0
2022-04-19 09:50:00,29.3,29.43,29.27,29.43,16456.0,29.3,29.43,29.27,29.43,16456.0
2022-04-19 10:00:00,29.36,29.5,29.36,29.49,12960.0,29.36,29.5,29.36,29.49,12960.0
2022-04-19 10:10:00,29.5,29.58,29.49,29.57,15244.0,29.5,29.58,29.49,29.57,15244.0
2022-04-19 10:20:00,29.59,29.64,29.54,29.62,45268.0,29.59,29.64,29.54,29.62,45268.0
2022-04-19 10:30:00,29.64,29.72,29.61,29.72,29044.0,29.64,29.72,29.61,29.72,29044.0
2022-04-19 10:40:00,29.74,29.83,29.74,29.82,37824.0,29.74,29.83,29.74,29.82,37824.0
2022-04-19 10:50:00,29.84,29.87,29.8,29.87,45320.0,29.84,29.87,29.8,29.87,45320.0
2022-04-19 11:00:00,29.86,29.93,29.84,29.88,47864.0,29.86,29.93,29.84,29.88,47864.0
2022-04-19 11:10:00,29.89,29.9,29.84,29.84,30556.0,29.89,29.9,29.84,29.84,30556.0
2022-04-19 11:20:00,29.83,30.02,29.83,29.99,42240.0,29.83,30.02,29.83,29.99,42240.0
2022-04-19 11:30:00,30.02,30.03,29.96,29.99,16708.0,30.02,30.03,29.96,29.99,16708.0
2022-04-19 11:40:00,30.0,30.02,29.96,29.96,22544.0,30.0,30.02,29.96,29.96,22544.0
2022-04-19 11:50:00,29.98,30.04,29.98,30.01,39044.0,29.98,30.04,29.98,30.01,39044.0
2022-04-19 12:00:00,30.02,30.05,29.98,30.05,56576.0,30.02,30.05,29.98,30.05,56576.0
2022-04-19 12:10:00,30.06,30.07,30.02,30.03,25600.0,30.06,30.07,30.02,30.03,25600.0
2022-04-19 12:20:00,30.03,30.08,30.02,30.06,72512.0,30.03,30.08,30.02,30.06,72512.0
2022-04-19 12:30:00,30.06,30.07,30.01,30.04,61672.0,30.06,30.07,30.01,30.04,61672.0
2022-04-19 12:40:00,30.05,30.11,30.04,30.05,61456.0,30.05,30.11,30.04,30.05,61456.0
2022-04-19 12:50:00,30.06,30.09,30.05,30.07,30568.0,30.06,30.09,30.05,30.07,30568.0
2022-04-19 13:00:00,30.08,30.09,30.05,30.05,19116.0,30.08,30.09,30.05,30.05,19116.0
2022-04-19 13:10:00,30.04,30.06,30.04,30.06,26876.0,30.04,30.06,30.04,30.06,26876.0
2022-04-19 13:20:00,30.05,30.09,30.03,30.04,43124.0,30.05,30.09,30.03,30.04,43124.0
2022-04-19 13:30:00,30.06,30.06,30.0,30.02,27160.0,30.06,30.06,30.0,30.02,27160.0
2022-04-19 13:40:00,30.02,30.09,30.0,30.09,47664.0,30.02,30.09,30.0,30.09,47664.0
2022-04-19 13:50:00,30.09,30.11,30.08,30.08,34508.0,30.09,30.11,30.08,30.08,34508.0
2022-04-19 14:00:00,30.06,30.08,30.04,30.05,39952.0,30.06,30.08,30.04,30.05,39952.0
2022-04-19 14:10:00,30.05,30.05,29.95,29.96,32560.0,30.05,30.05,29.95,29.96,32560.0
2022-04-19 14:20:00,29.96,30.04,29.96,30.04,18820.0,29.96,30.04,29.96,30.04,18820.0
2022-04-19 14:30:00,30.05,30.08,30.02,30.08,27144.0,30.05,30.08,30.02,30.08,27144.0
2022-04-19 14:40:00,30.07,30.08,30.03,30.04,31704.0,30.07,30.08,30.03,30.04,31704.0
2022-04-19 14:50:00,30.05,30.07,30.04,30.04,41496.0,30.05,30.07,30.04,30.04,41496.0
2022-04-19 15:00:00,30.04,30.05,30.02,30.04,36456.0,30.04,30.05,30.02,30.04,36456.0
2022-04-19 15:10:00,30.03,30.11,30.03,30.09,59712.0,30.03,30.11,30.03,30.09,59712.0
2022-04-19 15:20:00,30.08,30.1,30.07,30.08,100812.0,30.08,30.1,30.07,30.08,100812.0
2022-04-19 15:30:00,30.08,30.13,30.06,30.13,73764.0,30.08,30.13,30.06,30.13,73764.0
2022-04-19 15:40:00,30.13,30.13,30.07,30.09,70996.0,30.13,30.13,30.07,30.09,70996.0
2022-04-19 15:50:00,30.09,30.18,30.05,30.11,286872.0,30.09,30.18,30.05,30.11,286872.0
2022-04-20 09:30:00,30.36,30.42,30.21,30.41,55708.0,30.36,30.42,30.21,30.41,55708.0
2022-04-20 09:40:00,30.36,30.36,30.24,30.33,16408.0,30.36,30.36,30.24,30.33,16408.0
2022-04-20 09:50:00,30.36,30.39,30.3,30.33,25036.0,30.36,30.39,30.3,30.33,25036.0
2022-04-20 10:00:00,30.38,30.45,30.29,30.45,34536.0,30.38,30.45,30.29,30.45,34536.0
2022-04-20 10:10:00,30.41,30.46,30.41,30.43,11412.0,30.41,30.46,30.41,30.43,11412.0
2022-04-20 10:20:00,30.45,30.48,30.4,30.43,52844.0,30.45,30.48,30.4,30.43,52844.0
2022-04-20 10:30:00,30.46,30.52,30.42,30.49,24120.0,30.46,30.52,30.42,30.49,24120.0
2022-04-20 10:40:00,30.48,30.51,30.43,30.46,48416.0,30.48,30.51,30.43,30.46,48416.0
2022-04-20 10:50:00,30.47,30.55,30.47,30.5,21824.0,30.47,30.55,30.47,30.5,21824.0
2022-04-20 11:00:00,30.5,30.5,30.41,30.43,47708.0,30.5,30.5,30.41,30.43,47708.0
2022-04-20 11:10:00,30.43,30.45,30.41,30.45,22540.0,30.43,30.45,30.41,30.45,22540.0
2022-04-20 11:20:00,30.43,30.5,30.43,30.5,26484.0,30.43,30.5,30.43,30.5,26484.0
2022-04-20 11:30:00,30.5,30.54,30.48,30.51,58412.0,30.5,30.54,30.48,30.51,58412.0
2022-04-20 11:40:00,30.49,30.52,30.43,30.43,17120.0,30.49,30.52,30.43,30.43,17120.0
2022-04-20 11:50:00,30.43,30.46,30.38,30.38,53396.0,30.43,30.46,30.38,30.38,53396.0
2022-04-20 12:00:00,30.41,30.48,30.38,30.4,23264.0,30.41,30.48,30.38,30.4,23264.0
2022-04-20 12:10:00,30.42,30.42,30.36,30.42,11200.0,30.42,30.42,30.36,30.42,11200.0
2022-04-20 12:20:00,30.41,30.41,30.34,30.37,31380.0,30.41,30.41,30.34,30.37,31380.0
2022-04-20 12:30:00,30.36,30.47,30.36,30.4,23976.0,30.36,30.47,30.36,30.4,23976.0
2022-04-20 12:40:00,30.4,30.4,30.32,30.34,30948.0,30.4,30.4,30.32,30.34,30948.0
2022-04-20 12:50:00,30.34,30.37,30.33,30.34,9764.0,30.34,30.37,30.33,30.34,9764.0
2022-04-20 13:00:00,30.35,30.4,30.34,30.35,12292.0,30.35,30.4,30.34,30.35,12292.0
2022-04-20 13:10:00,30.37,30.41,30.36,30.36,7700.0,30.37,30.41,30.36,30.36,7700.0
2022-04-20 13:20:00,30.36,30.38,30.35,30.36,7600.0,30.36,30.38,30.35,30.36,7600.0
2022-04-20 13:30:00,30.36,30.36,30.32,30.34,23988.0,30.36,30.36,30.32,30.34,23988.0
2022-04-20 13:40:00,30.38,30.4,30.37,30.38,9920.0,30.38,30.4,30.37,30.38,9920.0
2022-04-20 13:50:00,30.34,30.34,30.3,30.32,12672.0,30.34,30.34,30.3,30.32,12672.0
2022-04-20 14:00:00,30.33,30.34,30.31,30.32,13168.0,30.33,30.34,30.31,30.32,13168.0
2022-04-20 14:10:00,30.31,30.32,30.24,30.25,13072.0,30.31,30.32,30.24,30.25,13072.0
2022-04-20 14:20:00,30.24,30.25,30.19,30.2,17368.0,30.24,30.25,30.19,30.2,17368.0
2022-04-20 14:30:00,30.18,30.2,30.12,30.12,10580.0,30.18,30.2,30.12,30.12,10580.0
2022-04-20 14:40:00,30.13,30.16,30.11,30.14,19992.0,30.13,30.16,30.11,30.14,19992.0
2022-04-20 14:50:00,30.14,30.14,30.05,30.1,26448.0,30.14,30.14,30.05,30.1,26448.0
2022-04-20 15:00:00,30.09,30.18,30.09,30.18,17304.0,30.09,30.18,30.09,30.18,17304.0
2022-04-20 15:10:00,30.18,30.27,30.17,30.22,29824.0,30.18,30.27,30.17,30.22,29824.0
2022-04-20 15:20:00,30.21,30.26,30.2,30.21,29560.0,30.21,30.26,30.2,30.21,29560.0
2022-04-20 15:30:00,30.22,30.23,30.16,30.22,40140.0,30.22,30.23,30.16,30.22,40140.0
2022-04-20 15:40:00,30.22,30.33,30.22,30.29,62628.0,30.22,30.33,30.22,30.29,62628.0
2022-04-20 15:50:00,30.3,30.31,30.18,30.21,336932.0,30.3,30.31,30.18,30.21,336932.0
2022-04-21 09:30:00,30.31,30.7,30.31,30.67,115540.0,30.31,30.7,30.31,30.67,115540.0
2022-04-21 09:40:00,30.68,30.68,30.44,30.51,58032.0,30.68,30.68,30.44,30.51,58032.0
2022-04-21 09:50:00,30.52,30.62,30.48,30.62,23864.0,30.52,30.62,30.48,30.62,23864.0
2022-04-21 10:00:00,30.57,30.58,30.49,30.55,14548.0,30.57,30.58,30.49,30.55,14548.0
2022-04-21 10:10:00,30.52,30.58,30.35,30.35,23312.0,30.52,30.58,30.35,30.35,23312.0
2022-04-21 10:20:00,30.31,30.51,30.29,30.51,18544.0,30.31,30.51,30.29,30.51,18544.0
2022-04-21 10:30:00,30.5,30.61,30.45,30.45,45728.0,30.5,30.61,30.45,30.45,45728.0
2022-04-21 10:40:00,30.4,30.41,30.23,30.23,27988.0,30.4,30.41,30.23,30.23,27988.0
2022-04-21 10:50:00,30.25,30.25,30.16,30.22,30336.0,30.25,30.25,30.16,30.22,30336.0
2022-04-21 11:00:00,30.22,30.22,30.16,30.22,22776.0,30.22,30.22,30.16,30.22,22776.0
2022-04-21 11:10:00,30.25,30.3,30.19,30.24,19628.0,30.25,30.3,30.19,30.24,19628.0
2022-04-21 11:20:00,30.23,30.31,30.18,30.2,10000.0,30.23,30.31,30.18,30.2,10000.0
2022-04-21 11:30:00,30.21,30.21,30.07,30.07,13784.0,30.21,30.21,30.07,30.07,13784.0
2022-04-21 11:40:00,30.09,30.09,29.99,30.01,16400.0,30.09,30.09,29.99,30.01,16400.0
2022-04-21 11:50:00,29.99,30.05,29.93,29.94,72832.0,29.99,30.05,29.93,29.94,72832.0
2022-04-21 12:00:00,29.94,30.0,29.92,29.92,28980.0,29.94,30.0,29.92,29.92,28980.0
2022-04-21 12:10:00,29.88,29.94,29.85,29.89,40144.0,29.88,29.94,29.85,29.89,40144.0
2022-04-21 12:20:00,29.89,29.93,29.86,29.93,9720.0,29.89,29.93,29.86,29.93,9720.0
2022-04-21 12:30:00,29.91,29.97,29.89,29.92,15884.0,29.91,29.97,29.89,29.92,15884.0
2022-04-21 12:40:00,29.91,29.93,29.88,29.88,16160.0,29.91,29.93,29.88,29.88,16160.0
2022-04-21 12:50:00,29.88,29.88,29.8,29.82,10504.0,29.88,29.88,29.8,29.82,10504.0
2022-04-21 13:00:00,29.79,29.82,29.75,29.77,20032.0,29.79,29.82,29.75,29.77,20032.0
2022-04-21 13:10:00,29.78,29.79,29.71,29.75,18168.0,29.78,29.79,29.71,29.75,18168.0
2022-04-21 13:20:00,29.77,29.98,29.77,29.96,15908.0,29.77,29.98,29.77,29.96,15908.0
2022-04-21 13:30:00,29.98,30.0,29.86,29.88,13504.0,29.98,30.0,29.86,29.88,13504.0
2022-04-21 13:40:00,29.91,30.04,29.89,30.01,33500.0,29.91,30.04,29.89,30.01,33500.0
2022-04-21 13:50:00,30.0,30.0,29.87,29.87,34152.0,30.0,30.0,29.87,29.87,34152.0
2022-04-21 14:00:00,29.88,29.88,29.76,29.81,20924.0,29.88,29.88,29.76,29.81,20924.0
2022-04-21 14:10:00,29.82,29.86,29.77,29.84,47596.0,29.82,29.86,29.77,29.84,47596.0
2022-04-21 14:20:00,29.85,29.86,29.77,29.81,46716.0,29.85,29.86,29.77,29.81,46716.0
2022-04-21 14:30:00,29.8,29.93,29.79,29.88,20820.0,29.8,29.93,29.79,29.88,20820.0
2022-04-21 14:40:00,29.85,29.86,29.76,29.77,29732.0,29.85,29.86,29.76,29.77,29732.0
2022-04-21 14:50:00,29.77,29.79,29.72,29.75,24592.0,29.77,29.79,29.72,29.75,24592.0
2022-04-21 15:00:00,29.73,29.73,29.65,29.66,18232.0,29.73,29.73,29.65,29.66,18232.0
2022-04-21 15:10:00,29.66,29.77,29.65,29.75,31396.0,29.66,29.77,29.65,29.75,31396.0
2022-04-21 15:20:00,29.75,29.85,29.71,29.84,40368.0,29.75,29.85,29.71,29.84,40368.0
2022-04-21 15:30:00,29.82,29.83,29.69,29.7,37000.0,29.82,29.83,29.69,29.7,37000.0
2022-04-21 15:40:00,29.72,29.79,29.64,29.64,82732.0,29.72,29.79,29.64,29.64,82732.0
2022-04-21 15:50:00,29.65,29.8,29.65,29.71,295692.0,29.65,29.8,29.65,29.71,295692.0
2022-04-22 09:30:00,29.69,29.69,29.53,29.56,41408.0,29.69,29.69,29.53,29.56,41408.0
2022-04-22 09:40:00,29.51,29.51,29.36,29.51,18264.0,29.51,29.51,29.36,29.51,18264.0
2022-04-22 09:50:00,29.5,29.55,29.35,29.38,8840.0,29.5,29.55,29.35,29.38,8840.0
2022-04-22 10:00:00,29.4,29.54,29.36,29.54,22260.0,29.4,29.54,29.36,29.54,22260.0
2022-04-22 10:10:00,29.46,29.47,29.31,29.35,39600.0,29.46,29.47,29.31,29.35,39600.0
2022-04-22 10:20:00,29.3,29.36,29.26,29.33,31984.0,29.3,29.36,29.26,29.33,31984.0
2022-04-22 10:30:00,29.33,29.45,29.3,29.34,43708.0,29.33,29.45,29.3,29.34,43708.0
2022-04-22 10:40:00,29.33,29.45,29.29,29.37,42904.0,29.33,29.45,29.29,29.37,42904.0
2022-04-22 10:50:00,29.38,29.4,29.34,29.38,26000.0,29.38,29.4,29.34,29.38,26000.0
2022-04-22 11:00:00,29.39,29.55,29.35,29.55,16000.0,29.39,29.55,29.35,29.55,16000.0
2022-04-22 11:10:00,29.53,29.6,29.5,29.57,34152.0,29.53,29.6,29.5,29.57,34152.0
2022-04-22 11:20:00,29.61,29.64,29.56,29.59,29808.0,29.61,29.64,29.56,29.59,29808.0
2022-04-22 11:30:00,29.61,29.61,29.53,29.55,39816.0,29.61,29.61,29.53,29.55,39816.0
2022-04-22 11:40:00,29.57,29.58,29.46,29.46,18632.0,29.57,29.58,29.46,29.46,18632.0
2022-04-22 11:50:00,29.46,29.52,29.43,29.48,23836.0,29.46,29.52,29.43,29.48,23836.0
2022-04-22 12:00:00,29.48,29.59,29.48,29.54,33108.0,29.48,29.59,29.48,29.54,33108.0
2022-04-22 12:10:00,29.55,29.6,29.52,29.56,41116.0,29.55,29.6,29.52,29.56,41116.0
2022-04-22 12:20:00,29.6,29.68,29.6,29.62,17180.0,29.6,29.68,29.6,29.62,17180.0
2022-04-22 12:30:00,29.62,29.73,29.62,29.64,23036.0,29.62,29.73,29.62,29.64,23036.0
2022-04-22 12:40:00,29.66,29.71,29.64,29.69,22684.0,29.66,29.71,29.64,29.69,22684.0
2022-04-22 12:50:00,29.68,29.68,29.54,29.58,40788.0,29.68,29.68,29.54,29.58,40788.0
2022-04-22 13:00:00,29.57,29.57,29.53,29.54,16980.0,29.57,29.57,29.53,29.54,16980.0
2022-04-22 13:10:00,29.54,29.58,29.52,29.56,19296.0,29.54,29.58,29.52,29.56,19296.0
2022-04-22 13:20:00,29.52,29.53,29.44,29.53,9424.0,29.52,29.53,29.44,29.53,9424.0
2022-04-22 13:30:00,29.51,29.55,29.48,29.51,49616.0,29.51,29.55,29.48,29.51,49616.0
2022-04-22 13:40:00,29.5,29.53,29.47,29.48,18040.0,29.5,29.53,29.47,29.48,18040.0
2022-04-22 13:50:00,29.45,29.45,29.39,29.39,14988.0,29.45,29.45,29.39,29.39,14988.0
2022-04-22 14:00:00,29.4,29.4,29.33,29.34,6872.0,29.4,29.4,29.33,29.34,6872.0
2022-04-22 14:10:00,29.34,29.42,29.33,29.42,16800.0,29.34,29.42,29.33,29.42,16800.0
2022-04-22 14:20:00,29.41,29.44,29.3,29.3,195952.0,29.41,29.44,29.3,29.3,195952.0
2022-04-22 14:30:00,29.3,29.32,29.25,29.31,18000.0,29.3,29.32,29.25,29.31,18000.0
2022-04-22 14:40:00,29.32,29.35,29.29,29.29,14220.0,29.32,29.35,29.29,29.29,14220.0
2022-04-22 14:50:00,29.29,29.31,29.21,29.25,53236.0,29.29,29.31,29.21,29.25,53236.0
2022-04-22 15:00:00,29.27,29.28,29.19,29.19,19548.0,29.27,29.28,29.19,29.19,19548.0
2022-04-22 15:10:00,29.17,29.35,29.15,29.34,30812.0,29.17,29.35,29.15,29.34,30812.0
2022-04-22 15:20:00,29.35,29.37,29.25,29.3,29088.0,29.35,29.37,29.25,29.3,29088.0
2022-04-22 15:30:00,29.31,29.44,29.3,29.38,37340.0,29.31,29.44,29.3,29.38,37340.0
2022-04-22 15:40:00,29.41,29.43,29.2,29.2,57080.0,29.41,29.43,29.2,29.2,57080.0
2022-04-22 15:50:00,29.19,29.2,29.02,29.04,323064.0,29.19,29.2,29.02,29.04,323064.0
2022-04-25 09:30:00,29.07,29.12,28.87,28.96,150804.0,29.07,29.12,28.87,28.96,150804.0
2022-04-25 09:40:00,29.0,29.04,28.79,28.92,60632.0,29.0,29.04,28.79,28.92,60632.0
2022-04-25 09:50:00,28.91,28.97,28.75,28.76,80964.0,28.91,28.97,28.75,28.76,80964.0
2022-04-25 10:00:00,28.76,28.9,28.67,28.9,51576.0,28.76,28.9,28.67,28.9,51576.0
2022-04-25 10:10:00,28.9,28.98,28.84,28.97,78564.0,28.9,28.98,28.84,28.97,78564.0
2022-04-25 10:20:00,28.99,29.17,28.88,29.11,44140.0,28.99,29.17,28.88,29.11,44140.0
2022-04-25 10:30:00,29.1,29.28,29.1,29.16,67656.0,29.1,29.28,29.1,29.16,67656.0
2022-04-25 10:40:00,29.16,29.17,29.07,29.15,25628.0,29.16,29.17,29.07,29.15,25628.0
2022-04-25 10:50:00,29.1,29.13,28.94,28.94,39968.0,29.1,29.13,28.94,28.94,39968.0
2022-04-25 11:00:00,28.94,29.01,28.92,28.98,34928.0,28.94,29.01,28.92,28.98,34928.0
2022-04-25 11:10:00,28.99,29.04,28.82,28.92,35652.0,28.99,29.04,28.82,28.92,35652.0
2022-04-25 11:20:00,29.0,29.1,28.89,28.95,95444.0,29.0,29.1,28.89,28.95,95444.0
2022-04-25 11:30:00,28.96,29.07,28.89,29.04,22264.0,28.96,29.07,28.89,29.04,22264.0
2022-04-25 11:40:00,29.04,29.05,28.98,28.98,21236.0,29.04,29.05,28.98,28.98,21236.0
2022-04-25 11:50:00,28.97,29.04,28.97,29.02,10560.0,28.97,29.04,28.97,29.02,10560.0
2022-04-25 12:00:00,29.03,29.23,29.0,29.19,18548.0,29.03,29.23,29.0,29.19,18548.0
2022-04-25 12:10:00,29.18,29.26,29.15,29.2,66388.0,29.18,29.26,29.15,29.2,66388.0
2022-04-25 12:20:00,29.21,29.33,29.21,29.3,48104.0,29.21,29.33,29.21,29.3,48104.0
2022-04-25 12:30:00,29.3,29.4,29.28,29.35,20096.0,29.3,29.4,29.28,29.35,20096.0
2022-04-25 12:40:00,29.36,29.4,29.27,29.4,24948.0,29.36,29.4,29.27,29.4,24948.0
2022-04-25 12:50:00,29.4,29.4,29.27,29.29,24184.0,29.4,29.4,29.27,29.29,24184.0
2022-04-25 13:00:00,29.29,29.29,29.18,29.26,14620.0,29.29,29.29,29.18,29.26,14620.0
2022-04-25 13:10:00,29.3,29.4,29.3,29.32,52684.0,29.3,29.4,29.3,29.32,52684.0
2022-04-25 13:20:00,29.33,29.37,29.27,29.33,46672.0,29.33,29.37,29.27,29.33,46672.0
2022-04-25 13:30:00,29.32,29.41,29.18,29.21,21352.0,29.32,29.41,29.18,29.21,21352.0
2022-04-25 13:40:00,29.23,29.35,29.23,29.31,34112.0,29.23,29.35,29.23,29.31,34112.0
2022-04-25 13:50:00,29.31,29.31,29.2,29.22,25684.0,29.31,29.31,29.2,29.22,25684.0
2022-04-25 14:00:00,29.22,29.25,29.14,29.25,25548.0,29.22,29.25,29.14,29.25,25548.0
2022-04-25 14:10:00,29.26,29.35,29.2,29.32,37368.0,29.26,29.35,29.2,29.32,37368.0
2022-04-25 14:20:00,29.32,29.4,29.32,29.38,69980.0,29.32,29.4,29.32,29.38,69980.0
2022-04-25 14:30:00,29.4,29.4,29.29,29.29,32020.0,29.4,29.4,29.29,29.29,32020.0
2022-04-25 14:40:00,29.27,29.41,29.27,29.41,34320.0,29.27,29.41,29.27,29.41,34320.0
2022-04-25 14:50:00,29.41,29.42,29.29,29.29,28372.0,29.41,29.42,29.29,29.29,28372.0
2022-04-25 15:00:00,29.3,29.3,29.1,29.19,50928.0,29.3,29.3,29.1,29.19,50928.0
2022-04-25 15:10:00,29.19,29.34,29.18,29.34,42672.0,29.19,29.34,29.18,29.34,42672.0
2022-04-25 15:20:00,29.36,29.46,29.35,29.42,57088.0,29.36,29.46,29.35,29.42,57088.0
2022-04-25 15:30:00,29.41,29.56,29.4,29.55,88336.0,29.41,29.56,29.4,29.55,88336.0
2022-04-25 15:40:00,29.55,29.58,29.46,29.46,45720.0,29.55,29.58,29.46,29.46,45720.0
2022-04-25 15:50:00,29.5,29.57,29.48,29.55,136120.0,29.5,29.57,29.48,29.55,136120.0
2022-04-26 09:30:00,29.17,29.3,29.1,29.26,41148.0,29.17,29.3,29.1,29.26,41148.0
2022-04-26 09:40:00,29.21,29.26,29.11,29.21,39476.0,29.21,29.26,29.11,29.21,39476.0
2022-04-26 09:50:00,29.13,29.21,29.07,29.11,57252.0,29.13,29.21,29.07,29.11,57252.0
2022-04-26 10:00:00,29.1,29.15,29.01,29.12,62948.0,29.1,29.15,29.01,29.12,62948.0
2022-04-26 10:10:00,29.04,29.04,28.88,28.92,15980.0,29.04,29.04,28.88,28.92,15980.0
2022-04-26 10:20:00,28.9,28.97,28.84,28.96,21772.0,28.9,28.97,28.84,28.96,21772.0
2022-04-26 10:30:00,28.92,28.95,28.81,28.86,18472.0,28.92,28.95,28.81,28.86,18472.0
2022-04-26 10:40:00,28.84,28.86,28.74,28.82,36420.0,28.84,28.86,28.74,28.82,36420.0
2022-04-26 10:50:00,28.82,28.84,28.76,28.78,53508.0,28.82,28.84,28.76,28.78,53508.0
2022-04-26 11:00:00,28.73,28.75,28.67,28.71,33492.0,28.73,28.75,28.67,28.71,33492.0
2022-04-26 11:10:00,28.69,28.74,28.59,28.6,19536.0,28.69,28.74,28.59,28.6,19536.0
2022-04-26 11:20:00,28.58,28.72,28.57,28.66,24380.0,28.58,28.72,28.57,28.66,24380.0
2022-04-26 11:30:00,28.63,28.72,28.58,28.63,40432.0,28.63,28.72,28.58,28.63,40432.0
2022-04-26 11:40:00,28.63,28.7,28.62,28.69,9608.0,28.63,28.7,28.62,28.69,9608.0
2022-04-26 11:50:00,28.68,28.7,28.58,28.6,16796.0,28.68,28.7,28.58,28.6,16796.0
2022-04-26 12:00:00,28.63,28.75,28.63,28.73,35780.0,28.63,28.75,28.63,28.73,35780.0
2022-04-26 12:10:00,28.74,28.78,28.72,28.76,23928.0,28.74,28.78,28.72,28.76,23928.0
2022-04-26 12:20:00,28.76,28.83,28.75,28.83,20212.0,28.76,28.83,28.75,28.83,20212.0
2022-04-26 12:30:00,28.83,28.83,28.72,28.74,19192.0,28.83,28.83,28.72,28.74,19192.0
2022-04-26 12:40:00,28.75,28.8,28.73,28.74,27896.0,28.75,28.8,28.73,28.74,27896.0
2022-04-26 12:50:00,28.74,28.85,28.72,28.84,40228.0,28.74,28.85,28.72,28.84,40228.0
2022-04-26 13:00:00,28.85,28.85,28.65,28.7,67640.0,28.85,28.85,28.65,28.7,67640.0
2022-04-26 13:10:00,28.68,28.71,28.57,28.57,32204.0,28.68,28.71,28.57,28.57,32204.0
2022-04-26 13:20:00,28.58,28.61,28.53,28.57,86276.0,28.58,28.61,28.53,28.57,86276.0
2022-04-26 13:30:00,28.58,28.61,28.53,28.6,29352.0,28.58,28.61,28.53,28.6,29352.0
2022-04-26 13:40:00,28.59,28.67,28.56,28.6,37292.0,28.59,28.67,28.56,28.6,37292.0
2022-04-26 13:50:00,28.59,28.67,28.57,28.67,25792.0,28.59,28.67,28.57,28.67,25792.0
2022-04-26 14:00:00,28.68,28.73,28.65,28.67,19996.0,28.68,28.73,28.65,28.67,19996.0
2022-04-26 14:10:00,28.7,28.77,28.67,28.71,32888.0,28.7,28.77,28.67,28.71,32888.0
2022-04-26 14:20:00,28.74,28.83,28.74,28.79,20456.0,28.74,28.83,28.74,28.79,20456.0
2022-04-26 14:30:00,28.79,28.87,28.77,28.83,24400.0,28.79,28.87,28.77,28.83,24400.0
2022-04-26 14:40:00,28.8,28.8,28.67,28.7,44196.0,28.8,28.8,28.67,28.7,44196.0
2022-04-26 14:50:00,28.68,28.82,28.66,28.81,35900.0,28.68,28.82,28.66,28.81,35900.0
2022-04-26 15:00:00,28.81,28.86,28.71,28.73,27756.0,28.81,28.86,28.71,28.73,27756.0
2022-04-26 15:10:00,28.72,28.74,28.6,28.6,60700.0,28.72,28.74,28.6,28.6,60700.0
2022-04-26 15:20:00,28.61,28.65,28.6,28.61,31392.0,28.61,28.65,28.6,28.61,31392.0
2022-04-26 15:30:00,28.61,28.62,28.5,28.59,86096.0,28.61,28.62,28.5,28.59,86096.0
2022-04-26 15:40:00,28.6,28.63,28.54,28.58,133540.0,28.6,28.63,28.54,28.58,133540.0
2022-04-26 15:50:00,28.5,28.66,28.49,28.54,331536.0,28.5,28.66,28.49,28.54,331536.0
2022-04-27 09:30:00,28.53,28.85,28.53,28.71,96584.0,28.53,28.85,28.53,28.71,96584.0
2022-04-27 09:40:00,28.75,28.88,28.75,28.85,64476.0,28.75,28.88,28.75,28.85,64476.0
2022-04-27 09:50:00,28.88,28.96,28.75,28.77,44820.0,28.88,28.96,28.75,28.77,44820.0
2022-04-27 10:00:00,28.75,28.85,28.6,28.64,73416.0,28.75,28.85,28.6,28.64,73416.0
2022-04-27 10:10:00,28.64,28.64,28.36,28.46,31232.0,28.64,28.64,28.36,28.46,31232.0
2022-04-27 10:20:00,28.46,28.5,28.28,28.28,49052.0,28.46,28.5,28.28,28.28,49052.0
2022-04-27 10:30:00,28.27,28.41,28.18,28.41,48912.0,28.27,28.41,28.18,28.41,48912.0
2022-04-27 10:40:00,28.39,28.51,28.38,28.5,27232.0,28.39,28.51,28.38,28.5,27232.0
2022-04-27 10:50:00,28.49,28.5,28.32,28.35,30364.0,28.49,28.5,28.32,28.35,30364.0
2022-04-27 11:00:00,28.39,28.57,28.37,28.42,26344.0,28.39,28.57,28.37,28.42,26344.0
2022-04-27 11:10:00,28.35,28.5,28.31,28.46,18164.0,28.35,28.5,28.31,28.46,18164.0
2022-04-27 11:20:00,28.41,28.55,28.39,28.55,18692.0,28.41,28.55,28.39,28.55,18692.0
2022-04-27 11:30:00,28.57,28.61,28.54,28.54,27552.0,28.57,28.61,28.54,28.54,27552.0
2022-04-27 11:40:00,28.54,28.58,28.44,28.49,25604.0,28.54,28.58,28.44,28.49,25604.0
2022-04-27 11:50:00,28.48,28.48,28.35,28.38,19352.0,28.48,28.48,28.35,28.38,19352.0
2022-04-27 12:00:00,28.37,28.46,28.3,28.46,11600.0,28.37,28.46,28.3,28.46,11600.0
2022-04-27 12:10:00,28.44,28.46,28.4,28.43,34056.0,28.44,28.46,28.4,28.43,34056.0
2022-04-27 12:20:00,28.42,28.63,28.42,28.61,27080.0,28.42,28.63,28.42,28.61,27080.0
2022-04-27 12:30:00,28.63,28.65,28.55,28.6,17504.0,28.63,28.65,28.55,28.6,17504.0
2022-04-27 12:40:00,28.58,28.64,28.56,28.56,10884.0,28.58,28.64,28.56,28.56,10884.0
2022-04-27 12:50:00,28.59,28.59,28.54,28.58,10604.0,28.59,28.59,28.54,28.58,10604.0
2022-04-27 13:00:00,28.57,28.62,28.44,28.47,40616.0,28.57,28.62,28.44,28.47,40616.0
2022-04-27 13:10:00,28.47,28.49,28.38,28.4,53524.0,28.47,28.49,28.38,28.4,53524.0
2022-04-27 13:20:00,28.4,28.53,28.38,28.53,46124.0,28.4,28.53,28.38,28.53,46124.0
2022-04-27 13:30:00,28.54,28.54,28.4,28.4,30480.0,28.54,28.54,28.4,28.4,30480.0
2022-04-27 13:40:00,28.4,28.5,28.38,28.5,10776.0,28.4,28.5,28.38,28.5,10776.0
2022-04-27 13:50:00,28.51,28.52,28.5,28.52,14540.0,28.51,28.52,28.5,28.52,14540.0
2022-04-27 14:00:00,28.54,28.55,28.5,28.53,19620.0,28.54,28.55,28.5,28.53,19620.0
2022-04-27 14:10:00,28.53,28.62,28.49,28.51,24160.0,28.53,28.62,28.49,28.51,24160.0
2022-04-27 14:20:00,28.55,28.57,28.52,28.56,16824.0,28.55,28.57,28.52,28.56,16824.0
2022-04-27 14:30:00,28.55,28.65,28.49,28.59,28076.0,28.55,28.65,28.49,28.59,28076.0
2022-04-27 14:40:00,28.61,28.68,28.58,28.6,17196.0,28.61,28.68,28.58,28.6,17196.0
2022-04-27 14:50:00,28.57,28.57,28.38,28.4,28164.0,28.57,28.57,28.38,28.4,28164.0
2022-04-27 15:00:00,28.4,28.44,28.34,28.34,38440.0,28.4,28.44,28.34,28.34,38440.0
2022-04-27 15:10:00,28.35,28.41,28.31,28.36,28800.0,28.35,28.41,28.31,28.36,28800.0
2022-04-27 15:20:00,28.37,28.37,28.27,28.3,82516.0,28.37,28.37,28.27,28.3,82516.0
2022-04-27 15:30:00,28.31,28.36,28.18,28.18,67124.0,28.31,28.36,28.18,28.18,67124.0
2022-04-27 15:40:00,28.2,28.31,28.17,28.19,88784.0,28.2,28.31,28.17,28.19,88784.0
2022-04-27 15:50:00,28.18,28.28,28.11,28.24,281072.0,28.18,28.28,28.11,28.24,281072.0
2022-04-28 09:30:00,28.6,28.65,28.33,28.56,85956.0,28.6,28.65,28.33,28.56,85956.0
2022-04-28 09:40:00,28.55,28.64,28.41,28.52,30028.0,28.55,28.64,28.41,28.52,30028.0
2022-04-28 09:50:00,28.52,28.66,28.49,28.66,136136.0,28.52,28.66,28.49,28.66,136136.0
2022-04-28 10:00:00,28.64,28.64,28.48,28.52,114632.0,28.64,28.64,28.48,28.52,114632.0
2022-04-28 10:10:00,28.52,28.64,28.44,28.64,101196.0,28.52,28.64,28.44,28.64,101196.0
2022-04-28 10:20:00,28.64,28.65,28.42,28.42,55816.0,28.64,28.65,28.42,28.42,55816.0
2022-04-28 10:30:00,28.46,28.46,28.33,28.39,21560.0,28.46,28.46,28.33,28.39,21560.0
2022-04-28 10:40:00,28.37,28.43,28.34,28.38,19292.0,28.37,28.43,28.34,28.38,19292.0
2022-04-28 10:50:00,28.38,28.51,28.33,28.46,28708.0,28.38,28.51,28.33,28.46,28708.0
2022-04-28 11:00:00,28.46,28.62,28.44,28.61,22400.0,28.46,28.62,28.44,28.61,22400.0
2022-04-28 11:10:00,28.6,28.61,28.53,28.6,49296.0,28.6,28.61,28.53,28.6,49296.0
2022-04-28 11:20:00,28.6,28.6,28.52,28.54,36420.0,28.6,28.6,28.52,28.54,36420.0
2022-04-28 11:30:00,28.54,28.58,28.44,28.48,49300.0,28.54,28.58,28.44,28.48,49300.0
2022-04-28 11:40:00,28.46,28.5,28.37,28.38,49396.0,28.46,28.5,28.37,28.38,49396.0
2022-04-28 11:50:00,28.38,28.47,28.38,28.4,44912.0,28.38,28.47,28.38,28.4,44912.0
2022-04-28 12:00:00,28.46,28.48,28.37,28.4,49464.0,28.46,28.48,28.37,28.4,49464.0
2022-04-28 12:10:00,28.42,28.53,28.41,28.5,55212.0,28.42,28.53,28.41,28.5,55212.0
2022-04-28 12:20:00,28.49,28.54,28.49,28.54,69836.0,28.49,28.54,28.49,28.54,69836.0
2022-04-28 12:30:00,28.53,28.75,28.53,28.74,35588.0,28.53,28.75,28.53,28.74,35588.0
2022-04-28 12:40:00,28.75,28.77,28.7,28.72,95584.0,28.75,28.77,28.7,28.72,95584.0
2022-04-28 12:50:00,28.74,28.84,28.73,28.84,90144.0,28.74,28.84,28.73,28.84,90144.0
2022-04-28 13:00:00,28.84,28.86,28.75,28.82,138684.0,28.84,28.86,28.75,28.82,138684.0
2022-04-28 13:10:00,28.86,29.0,28.83,29.0,95056.0,28.86,29.0,28.83,29.0,95056.0
2022-04-28 13:20:00,28.99,29.02,28.95,29.01,30188.0,28.99,29.02,28.95,29.01,30188.0
2022-04-28 13:30:00,29.0,29.05,28.96,29.05,30748.0,29.0,29.05,28.96,29.05,30748.0
2022-04-28 13:40:00,29.04,29.07,28.96,29.07,46904.0,29.04,29.07,28.96,29.07,46904.0
2022-04-28 13:50:00,29.07,29.09,28.99,29.08,51824.0,29.07,29.09,28.99,29.08,51824.0
2022-04-28 14:00:00,29.09,29.12,29.06,29.07,71312.0,29.09,29.12,29.06,29.07,71312.0
2022-04-28 14:10:00,29.06,29.14,29.06,29.12,35604.0,29.06,29.14,29.06,29.12,35604.0
2022-04-28 14:20:00,29.12,29.14,29.06,29.08,52844.0,29.12,29.14,29.06,29.08,52844.0
2022-04-28 14:30:00,29.1,29.16,29.06,29.15,37952.0,29.1,29.16,29.06,29.15,37952.0
2022-04-28 14:40:00,29.18,29.3,29.17,29.3,23040.0,29.18,29.3,29.17,29.3,23040.0
2022-04-28 14:50:00,29.3,29.3,29.2,29.26,42196.0,29.3,29.3,29.2,29.26,42196.0
2022-04-28 15:00:00,29.25,29.31,29.23,29.24,42236.0,29.25,29.31,29.23,29.24,42236.0
2022-04-28 15:10:00,29.24,29.28,29.21,29.25,120608.0,29.24,29.28,29.21,29.25,120608.0
2022-04-28 15:20:00,29.25,29.32,29.22,29.25,92440.0,29.25,29.32,29.22,29.25,92440.0
2022-04-28 15:30:00,29.25,29.25,29.13,29.14,120288.0,29.25,29.25,29.13,29.14,120288.0
2022-04-28 15:40:00,29.15,29.22,29.1,29.14,110356.0,29.15,29.22,29.1,29.14,110356.0
2022-04-28 15:50:00,29.14,29.18,29.08,29.17,272640.0,29.14,29.18,29.08,29.17,272640.0
2022-04-29 09:30:00,28.86,29.0,28.73,29.0,75784.0,28.86,29.0,28.73,29.0,75784.0
2022-04-29 09:40:00,29.0,29.13,28.93,29.11,26924.0,29.0,29.13,28.93,29.11,26924.0
2022-04-29 09:50:00,29.11,29.47,29.11,29.44,40608.0,29.11,29.47,29.11,29.44,40608.0
2022-04-29 10:00:00,29.42,29.44,29.26,29.32,44660.0,29.42,29.44,29.26,29.32,44660.0
2022-04-29 10:10:00,29.35,29.35,29.08,29.1,26560.0,29.35,29.35,29.08,29.1,26560.0
2022-04-29 10:20:00,29.1,29.14,28.89,28.89,21908.0,29.1,29.14,28.89,28.89,21908.0
2022-04-29 10:30:00,28.91,28.98,28.87,28.98,27860.0,28.91,28.98,28.87,28.98,27860.0
2022-04-29 10:40:00,28.96,28.98,28.89,28.9,42792.0,28.96,28.98,28.89,28.9,42792.0
2022-04-29 10:50:00,28.91,28.98,28.9,28.95,32160.0,28.91,28.98,28.9,28.95,32160.0
2022-04-29 11:00:00,28.94,28.94,28.79,28.79,37656.0,28.94,28.94,28.79,28.79,37656.0
2022-04-29 11:10:00,28.8,28.92,28.77,28.92,38108.0,28.8,28.92,28.77,28.92,38108.0
2022-04-29 11:20:00,28.91,28.96,28.86,28.91,24636.0,28.91,28.96,28.86,28.91,24636.0
2022-04-29 11:30:00,28.92,29.02,28.9,28.92,30208.0,28.92,29.02,28.9,28.92,30208.0
2022-04-29 11:40:00,28.91,29.05,28.91,29.0,28968.0,28.91,29.05,28.91,29.0,28968.0
2022-04-29 11:50:00,28.97,28.98,28.89,28.89,13124.0,28.97,28.98,28.89,28.89,13124.0
2022-04-29 12:00:00,28.89,28.89,28.8,28.82,33128.0,28.89,28.89,28.8,28.82,33128.0
2022-04-29 12:10:00,28.82,28.85,28.78,28.79,31068.0,28.82,28.85,28.78,28.79,31068.0
2022-04-29 12:20:00,28.8,28.92,28.8,28.86,36904.0,28.8,28.92,28.8,28.86,36904.0
2022-04-29 12:30:00,28.86,28.88,28.81,28.83,33924.0,28.86,28.88,28.81,28.83,33924.0
2022-04-29 12:40:00,28.82,28.86,28.79,28.86,21548.0,28.82,28.86,28.79,28.86,21548.0
2022-04-29 12:50:00,28.84,28.84,28.8,28.81,26020.0,28.84,28.84,28.8,28.81,26020.0
2022-04-29 13:00:00,28.82,28.92,28.81,28.84,42616.0,28.82,28.92,28.81,28.84,42616.0
2022-04-29 13:10:00,28.84,28.91,28.82,28.91,40008.0,28.84,28.91,28.82,28.91,40008.0
2022-04-29 13:20:00,28.9,28.98,28.88,28.9,18520.0,28.9,28.98,28.88,28.9,18520.0
2022-04-29 13:30:00,28.93,28.98,28.91,28.93,17092.0,28.93,28.98,28.91,28.93,17092.0
2022-04-29 13:40:00,28.92,28.92,28.82,28.84,31688.0,28.92,28.92,28.82,28.84,31688.0
2022-04-29 13:50:00,28.86,28.86,28.81,28.83,23680.0,28.86,28.86,28.81,28.83,23680.0
2022-04-29 14:00:00,28.83,28.83,28.75,28.75,21592.0,28.83,28.83,28.75,28.75,21592.0
2022-04-29 14:10:00,28.73,28.87,28.73,28.82,31516.0,28.73,28.87,28.73,28.82,31516.0
2022-04-29 14:20:00,28.81,28.83,28.78,28.81,45704.0,28.81,28.83,28.78,28.81,45704.0
2022-04-29 14:30:00,28.79,28.83,28.77,28.77,16396.0,28.79,28.83,28.77,28.77,16396.0
2022-04-29 14:40:00,28.77,28.8,28.7,28.7,58092.0,28.77,28.8,28.7,28.7,58092.0
2022-04-29 14:50:00,28.7,28.75,28.64,28.72,30980.0,28.7,28.75,28.64,28.72,30980.0
2022-04-29 15:00:00,28.67,28.69,28.61,28.64,118056.0,28.67,28.69,28.61,28.64,118056.0
2022-04-29 15:10:00,28.65,28.69,28.62,28.68,88888.0,28.65,28.69,28.62,28.68,88888.0
2022-04-29 15:20:00,28.66,28.67,28.57,28.57,60136.0,28.66,28.67,28.57,28.57,60136.0
2022-04-29 15:30:00,28.57,28.65,28.54,28.59,98264.0,28.57,28.65,28.54,28.59,98264.0
2022-04-29 15:40:00,28.6,28.65,28.49,28.5,149860.0,28.6,28.65,28.49,28.5,149860.0
2022-04-29 15:50:00,28.49,28.49,28.35,28.41,423244.0,28.49,28.49,28.35,28.41,423244.0
2022-05-02 09:30:00,28.45,28.6,28.25,28.38,98592.0,28.45,28.6,28.25,28.38,98592.0
2022-05-02 09:40:00,28.33,28.68,28.33,28.47,30708.0,28.33,28.68,28.33,28.47,30708.0
2022-05-02 09:50:00,28.46,28.73,28.43,28.65,21644.0,28.46,28.73,28.43,28.65,21644.0
2022-05-02 10:00:00,28.61,28.64,28.5,28.6,65780.0,28.61,28.64,28.5,28.6,65780.0
2022-05-02 10:10:00,28.58,28.68,28.51,28.64,93500.0,28.58,28.68,28.51,28.64,93500.0
2022-05-02 10:20:00,28.66,28.87,28.6,28.79,36028.0,28.66,28.87,28.6,28.79,36028.0
2022-05-02 10:30:00,28.79,28.87,28.79,28.84,39628.0,28.79,28.87,28.79,28.84,39628.0
2022-05-02 10:40:00,28.84,28.93,28.75,28.78,37644.0,28.84,28.93,28.75,28.78,37644.0
2022-05-02 10:50:00,28.77,28.79,28.64,28.67,75824.0,28.77,28.79,28.64,28.67,75824.0
2022-05-02 11:00:00,28.67,28.67,28.52,28.52,36300.0,28.67,28.67,28.52,28.52,36300.0
2022-05-02 11:10:00,28.51,28.57,28.34,28.41,39660.0,28.51,28.57,28.34,28.41,39660.0
2022-05-02 11:20:00,28.4,28.47,28.34,28.41,27796.0,28.4,28.47,28.34,28.41,27796.0
2022-05-02 11:30:00,28.41,28.5,28.38,28.39,20640.0,28.41,28.5,28.38,28.39,20640.0
2022-05-02 11:40:00,28.39,28.56,28.39,28.52,36048.0,28.39,28.56,28.39,28.52,36048.0
2022-05-02 11:50:00,28.52,28.71,28.52,28.71,320892.0,28.52,28.71,28.52,28.71,320892.0
2022-05-02 12:00:00,28.7,28.73,28.54,28.58,71132.0,28.7,28.73,28.54,28.58,71132.0
2022-05-02 12:10:00,28.59,28.65,28.53,28.65,43272.0,28.59,28.65,28.53,28.65,43272.0
2022-05-02 12:20:00,28.66,28.68,28.53,28.56,24000.0,28.66,28.68,28.53,28.56,24000.0
2022-05-02 12:30:00,28.59,28.64,28.56,28.61,60432.0,28.59,28.64,28.56,28.61,60432.0
2022-05-02 12:40:00,28.64,28.66,28.52,28.54,17600.0,28.64,28.66,28.52,28.54,17600.0
2022-05-02 12:50:00,28.53,28.54,28.4,28.49,73716.0,28.53,28.54,28.4,28.49,73716.0
2022-05-02 13:00:00,28.49,28.55,28.42,28.48,80096.0,28.49,28.55,28.42,28.48,80096.0
2022-05-02 13:10:00,28.48,28.54,28.43,28.44,26116.0,28.48,28.54,28.43,28.44,26116.0
2022-05-02 13:20:00,28.43,28.5,28.4,28.44,80900.0,28.43,28.5,28.4,28.44,80900.0
2022-05-02 13:30:00,28.44,28.5,28.36,28.36,36100.0,28.44,28.5,28.36,28.36,36100.0
2022-05-02 13:40:00,28.37,28.39,28.22,28.22,28160.0,28.37,28.39,28.22,28.22,28160.0
2022-05-02 13:50:00,28.21,28.26,28.17,28.24,21004.0,28.21,28.26,28.17,28.24,21004.0
2022-05-02 14:00:00,28.24,28.38,28.21,28.3,17344.0,28.24,28.38,28.21,28.3,17344.0
2022-05-02 14:10:00,28.29,28.31,28.09,28.1,28220.0,28.29,28.31,28.09,28.1,28220.0
2022-05-02 14:20:00,28.13,28.24,28.13,28.24,17436.0,28.13,28.24,28.13,28.24,17436.0
2022-05-02 14:30:00,28.23,28.25,28.18,28.2,50120.0,28.23,28.25,28.18,28.2,50120.0
2022-05-02 14:40:00,28.21,28.26,28.07,28.22,40904.0,28.21,28.26,28.07,28.22,40904.0
2022-05-02 14:50:00,28.24,28.35,28.17,28.2,97328.0,28.24,28.35,28.17,28.2,97328.0
2022-05-02 15:00:00,28.21,28.35,28.18,28.31,55480.0,28.21,28.35,28.18,28.31,55480.0
2022-05-02 15:10:00,28.32,28.53,28.32,28.52,85612.0,28.32,28.53,28.32,28.52,85612.0
2022-05-02 15:20:00,28.53,28.66,28.53,28.59,77164.0,28.53,28.66,28.53,28.59,77164.0
2022-05-02 15:30:00,28.59,28.77,28.59,28.64,70020.0,28.59,28.77,28.59,28.64,70020.0
2022-05-02 15:40:00,28.66,28.73,28.58,28.7,101476.0,28.66,28.73,28.58,28.7,101476.0
2022-05-02 15:50:00,28.72,28.8,28.72,28.73,342000.0,28.72,28.8,28.72,28.73,342000.0
2022-05-03 09:30:00,28.78,28.84,28.54,28.54,175632.0,28.78,28.84,28.54,28.54,175632.0
2022-05-03 09:40:00,28.55,28.63,28.46,28.47,15600.0,28.55,28.63,28.46,28.47,15600.0
2022-05-03 09:50:00,28.47,28.65,28.47,28.63,29632.0,28.47,28.65,28.47,28.63,29632.0
2022-05-03 10:00:00,28.66,28.71,28.52,28.54,42096.0,28.66,28.71,28.52,28.54,42096.0
2022-05-03 10:10:00,28.55,28.58,28.45,28.47,45488.0,28.55,28.58,28.45,28.47,45488.0
2022-05-03 10:20:00,28.47,28.58,28.41,28.58,40752.0,28.47,28.58,28.41,28.58,40752.0
2022-05-03 10:30:00,28.6,28.61,28.43,28.44,55228.0,28.6,28.61,28.43,28.44,55228.0
2022-05-03 10:40:00,28.43,28.43,28.32,28.32,34140.0,28.43,28.43,28.32,28.32,34140.0
2022-05-03 10:50:00,28.32,28.46,28.28,28.43,50792.0,28.32,28.46,28.28,28.43,50792.0
2022-05-03 11:00:00,28.39,28.71,28.38,28.67,45600.0,28.39,28.71,28.38,28.67,45600.0
2022-05-03 11:10:00,28.68,28.71,28.62,28.65,27004.0,28.68,28.71,28.62,28.65,27004.0
2022-05-03 11:20:00,28.66,28.74,28.66,28.72,11532.0,28.66,28.74,28.66,28.72,11532.0
2022-05-03 11:30:00,28.71,28.77,28.66,28.66,17200.0,28.71,28.77,28.66,28.66,17200.0
2022-05-03 11:40:00,28.67,28.72,28.64,28.64,25676.0,28.67,28.72,28.64,28.64,25676.0
2022-05-03 11:50:00,28.6,28.64,28.59,28.63,19736.0,28.6,28.64,28.59,28.63,19736.0
2022-05-03 12:00:00,28.6,28.68,28.48,28.5,19160.0,28.6,28.68,28.48,28.5,19160.0
2022-05-03 12:10:00,28.54,28.57,28.52,28.57,9200.0,28.54,28.57,28.52,28.57,9200.0
2022-05-03 12:20:00,28.58,28.6,28.52,28.54,38488.0,28.58,28.6,28.52,28.54,38488.0
2022-05-03 12:30:00,28.52,28.59,28.47,28.57,26792.0,28.52,28.59,28.47,28.57,26792.0
2022-05-03 12:40:00,28.55,28.6,28.49,28.54,21476.0,28.55,28.6,28.49,28.54,21476.0
2022-05-03 12:50:00,28.54,28.55,28.5,28.53,14192.0,28.54,28.55,28.5,28.53,14192.0
2022-05-03 13:00:00,28.53,28.61,28.53,28.6,15724.0,28.53,28.61,28.53,28.6,15724.0
2022-05-03 13:10:00,28.6,28.71,28.59,28.69,26024.0,28.6,28.71,28.59,28.69,26024.0
2022-05-03 13:20:00,28.7,28.73,28.62,28.62,9252.0,28.7,28.73,28.62,28.62,9252.0
2022-05-03 13:30:00,28.63,28.71,28.63,28.71,18140.0,28.63,28.71,28.63,28.71,18140.0
2022-05-03 13:40:00,28.69,28.71,28.66,28.67,17272.0,28.69,28.71,28.66,28.67,17272.0
2022-05-03 13:50:00,28.67,28.68,28.63,28.68,25936.0,28.67,28.68,28.63,28.68,25936.0
2022-05-03 14:00:00,28.66,28.68,28.55,28.58,27964.0,28.66,28.68,28.55,28.58,27964.0
2022-05-03 14:10:00,28.57,28.57,28.43,28.43,27956.0,28.57,28.57,28.43,28.43,27956.0
2022-05-03 14:20:00,28.42,28.44,28.39,28.43,27472.0,28.42,28.44,28.39,28.43,27472.0
2022-05-03 14:30:00,28.43,28.56,28.43,28.47,36900.0,28.43,28.56,28.43,28.47,36900.0
2022-05-03 14:40:00,28.47,28.53,28.37,28.53,38036.0,28.47,28.53,28.37,28.53,38036.0
2022-05-03 14:50:00,28.52,28.67,28.52,28.67,20284.0,28.52,28.67,28.52,28.67,20284.0
2022-05-03 15:00:00,28.68,28.73,28.63,28.69,27656.0,28.68,28.73,28.63,28.69,27656.0
2022-05-03 15:10:00,28.69,28.71,28.63,28.66,29592.0,28.69,28.71,28.63,28.66,29592.0
2022-05-03 15:20:00,28.65,28.72,28.56,28.59,36852.0,28.65,28.72,28.56,28.59,36852.0
2022-05-03 15:30:00,28.6,28.67,28.57,28.59,31004.0,28.6,28.67,28.57,28.59,31004.0
2022-05-03 15:40:00,28.56,28.58,28.48,28.53,52188.0,28.56,28.58,28.48,28.53,52188.0
2022-05-03 15:50:00,28.54,28.65,28.5,28.62,181328.0,28.54,28.65,28.5,28.62,181328.0
2022-05-04 09:30:00,28.56,28.62,28.46,28.58,46004.0,28.56,28.62,28.46,28.58,46004.0
2022-05-04 09:40:00,28.58,28.64,28.52,28.64,25196.0,28.58,28.64,28.52,28.64,25196.0
2022-05-04 09:50:00,28.67,28.71,28.53,28.53,23076.0,28.67,28.71,28.53,28.53,23076.0
2022-05-04 10:00:00,28.54,28.55,28.39,28.39,23736.0,28.54,28.55,28.39,28.39,23736.0
2022-05-04 10:10:00,28.4,28.45,28.28,28.28,27620.0,28.4,28.45,28.28,28.28,27620.0
2022-05-04 10:20:00,28.28,28.36,28.28,28.3,21336.0,28.28,28.36,28.28,28.3,21336.0
2022-05-04 10:30:00,28.31,28.4,28.27,28.4,18296.0,28.31,28.4,28.27,28.4,18296.0
2022-05-04 10:40:00,28.39,28.42,28.37,28.38,19812.0,28.39,28.42,28.37,28.38,19812.0
2022-05-04 10:50:00,28.3,28.35,28.26,28.32,19644.0,28.3,28.35,28.26,28.32,19644.0
2022-05-04 11:00:00,28.31,28.32,28.24,28.29,12400.0,28.31,28.32,28.24,28.29,12400.0
2022-05-04 11:10:00,28.31,28.31,28.23,28.31,10096.0,28.31,28.31,28.23,28.31,10096.0
2022-05-04 11:20:00,28.3,28.31,28.25,28.26,16724.0,28.3,28.31,28.25,28.26,16724.0
2022-05-04 11:30:00,28.24,28.26,28.22,28.24,9576.0,28.24,28.26,28.22,28.24,9576.0
2022-05-04 11:40:00,28.24,28.3,28.22,28.3,15716.0,28.24,28.3,28.22,28.3,15716.0
2022-05-04 11:50:00,28.27,28.32,28.24,28.24,12652.0,28.27,28.32,28.24,28.24,12652.0
2022-05-04 12:00:00,28.25,28.29,28.21,28.27,34000.0,28.25,28.29,28.21,28.27,34000.0
2022-05-04 12:10:00,28.25,28.35,28.24,28.33,31576.0,28.25,28.35,28.24,28.33,31576.0
2022-05-04 12:20:00,28.34,28.5,28.33,28.5,22432.0,28.34,28.5,28.33,28.5,22432.0
2022-05-04 12:30:00,28.51,28.54,28.48,28.53,17140.0,28.51,28.54,28.48,28.53,17140.0
2022-05-04 12:40:00,28.54,28.55,28.48,28.5,25520.0,28.54,28.55,28.48,28.5,25520.0
2022-05-04 12:50:00,28.49,28.54,28.48,28.54,27572.0,28.49,28.54,28.48,28.54,27572.0
2022-05-04 13:00:00,28.55,28.58,28.52,28.53,22328.0,28.55,28.58,28.52,28.53,22328.0
2022-05-04 13:10:00,28.52,28.53,28.47,28.49,22488.0,28.52,28.53,28.47,28.49,22488.0
2022-05-04 13:20:00,28.52,28.52,28.47,28.52,57492.0,28.52,28.52,28.47,28.52,57492.0
2022-05-04 13:30:00,28.49,28.54,28.48,28.51,10656.0,28.49,28.54,28.48,28.51,10656.0
2022-05-04 13:40:00,28.5,28.55,28.5,28.52,10444.0,28.5,28.55,28.5,28.52,10444.0
2022-05-04 13:50:00,28.5,28.67,28.5,28.61,28220.0,28.5,28.67,28.5,28.61,28220.0
2022-05-04 14:00:00,28.65,28.85,28.45,28.53,77076.0,28.65,28.85,28.45,28.53,77076.0
2022-05-04 14:10:00,28.52,28.62,28.46,28.5,21392.0,28.52,28.62,28.46,28.5,21392.0
2022-05-04 14:20:00,28.49,28.73,28.41,28.65,21460.0,28.49,28.73,28.41,28.65,21460.0
2022-05-04 14:30:00,28.68,28.68,28.25,28.43,35824.0,28.68,28.68,28.25,28.43,35824.0
2022-05-04 14:40:00,28.43,28.99,28.43,28.99,34280.0,28.43,28.99,28.43,28.99,34280.0
2022-05-04 14:50:00,28.97,29.25,28.97,29.2,87336.0,28.97,29.25,28.97,29.2,87336.0
2022-05-04 15:00:00,29.21,29.34,29.19,29.32,46416.0,29.21,29.34,29.19,29.32,46416.0
2022-05-04 15:10:00,29.33,29.52,29.33,29.39,62996.0,29.33,29.52,29.33,29.39,62996.0
2022-05-04 15:20:00,29.46,29.52,29.39,29.5,48424.0,29.46,29.52,29.39,29.5,48424.0
2022-05-04 15:30:00,29.51,29.63,29.48,29.61,80888.0,29.51,29.63,29.48,29.61,80888.0
2022-05-04 15:40:00,29.62,29.7,29.56,29.7,139600.0,29.62,29.7,29.56,29.7,139600.0
2022-05-04 15:50:00,29.71,29.79,29.66,29.71,429496.0,29.71,29.79,29.66,29.71,429496.0
2022-05-05 09:30:00,29.36,29.37,29.09,29.11,110932.0,29.36,29.37,29.09,29.11,110932.0
2022-05-05 09:40:00,29.15,29.24,28.96,29.0,42684.0,29.15,29.24,28.96,29.0,42684.0
2022-05-05 09:50:00,28.98,29.03,28.89,28.99,22648.0,28.98,29.03,28.89,28.99,22648.0
2022-05-05 10:00:00,28.99,28.99,28.67,28.75,23200.0,28.99,28.99,28.67,28.75,23200.0
2022-05-05 10:10:00,28.79,28.85,28.68,28.82,26784.0,28.79,28.85,28.68,28.82,26784.0
2022-05-05 10:20:00,28.84,28.84,28.69,28.7,13748.0,28.84,28.84,28.69,28.7,13748.0
2022-05-05 10:30:00,28.68,28.68,28.5,28.52,29372.0,28.68,28.68,28.5,28.52,29372.0
2022-05-05 10:40:00,28.5,28.61,28.43,28.51,21016.0,28.5,28.61,28.43,28.51,21016.0
2022-05-05 10:50:00,28.49,28.61,28.48,28.57,23452.0,28.49,28.61,28.48,28.57,23452.0
2022-05-05 11:00:00,28.57,28.59,28.39,28.46,29100.0,28.57,28.59,28.39,28.46,29100.0
2022-05-05 11:10:00,28.46,28.52,28.41,28.47,18936.0,28.46,28.52,28.41,28.47,18936.0
2022-05-05 11:20:00,28.46,28.46,28.35,28.41,22844.0,28.46,28.46,28.35,28.41,22844.0
2022-05-05 11:30:00,28.4,28.54,28.38,28.49,21648.0,28.4,28.54,28.38,28.49,21648.0
2022-05-05 11:40:00,28.51,28.52,28.38,28.4,25668.0,28.51,28.52,28.38,28.4,25668.0
2022-05-05 11:50:00,28.36,28.36,28.18,28.21,21256.0,28.36,28.36,28.18,28.21,21256.0
2022-05-05 12:00:00,28.18,28.26,28.08,28.25,24524.0,28.18,28.26,28.08,28.25,24524.0
2022-05-05 12:10:00,28.23,28.33,28.22,28.33,38032.0,28.23,28.33,28.22,28.33,38032.0
2022-05-05 12:20:00,28.34,28.4,28.28,28.33,20140.0,28.34,28.4,28.28,28.33,20140.0
2022-05-05 12:30:00,28.33,28.38,28.24,28.3,25372.0,28.33,28.38,28.24,28.3,25372.0
2022-05-05 12:40:00,28.3,28.3,28.23,28.26,31336.0,28.3,28.3,28.23,28.26,31336.0
2022-05-05 12:50:00,28.33,28.48,28.3,28.45,67208.0,28.33,28.48,28.3,28.45,67208.0
2022-05-05 13:00:00,28.5,28.65,28.5,28.63,28516.0,28.5,28.65,28.5,28.63,28516.0
2022-05-05 13:10:00,28.61,28.61,28.5,28.59,107940.0,28.61,28.61,28.5,28.59,107940.0
2022-05-05 13:20:00,28.56,28.63,28.5,28.57,118872.0,28.56,28.63,28.5,28.57,118872.0
2022-05-05 13:30:00,28.55,28.67,28.52,28.58,89848.0,28.55,28.67,28.52,28.58,89848.0
2022-05-05 13:40:00,28.59,28.63,28.5,28.52,75908.0,28.59,28.63,28.5,28.52,75908.0
2022-05-05 13:50:00,28.51,28.53,28.33,28.4,50924.0,28.51,28.53,28.33,28.4,50924.0
2022-05-05 14:00:00,28.41,28.48,28.39,28.45,32360.0,28.41,28.48,28.39,28.45,32360.0
2022-05-05 14:10:00,28.47,28.55,28.41,28.55,36380.0,28.47,28.55,28.41,28.55,36380.0
2022-05-05 14:20:00,28.57,28.57,28.4,28.4,134344.0,28.57,28.57,28.4,28.4,134344.0
2022-05-05 14:30:00,28.4,28.42,28.35,28.38,71232.0,28.4,28.42,28.35,28.38,71232.0
2022-05-05 14:40:00,28.41,28.47,28.39,28.44,32484.0,28.41,28.47,28.39,28.44,32484.0
2022-05-05 14:50:00,28.43,28.52,28.43,28.45,38004.0,28.43,28.52,28.43,28.45,38004.0
2022-05-05 15:00:00,28.47,28.47,28.29,28.33,71000.0,28.47,28.47,28.29,28.33,71000.0
2022-05-05 15:10:00,28.32,28.35,28.18,28.22,29416.0,28.32,28.35,28.18,28.22,29416.0
2022-05-05 15:20:00,28.22,28.23,28.09,28.11,43564.0,28.22,28.23,28.09,28.11,43564.0
2022-05-05 15:30:00,28.09,28.23,28.05,28.22,70760.0,28.09,28.23,28.05,28.22,70760.0
2022-05-05 15:40:00,28.24,28.28,28.03,28.04,94840.0,28.24,28.28,28.03,28.04,94840.0
2022-05-05 15:50:00,28.06,28.35,28.05,28.28,909444.0,28.06,28.35,28.05,28.28,909444.0
2022-05-06 09:30:00,28.09,28.27,27.49,27.5,92040.0,28.09,28.27,27.49,27.5,92040.0
2022-05-06 09:40:00,27.53,27.66,27.28,27.38,45440.0,27.53,27.66,27.28,27.38,45440.0
2022-05-06 09:50:00,27.35,27.37,27.12,27.21,75372.0,27.35,27.37,27.12,27.21,75372.0
2022-05-06 10:00:00,27.19,27.42,27.15,27.15,36604.0,27.19,27.42,27.15,27.15,36604.0
2022-05-06 10:10:00,27.13,27.57,27.08,27.47,68728.0,27.13,27.57,27.08,27.47,68728.0
2022-05-06 10:20:00,27.43,27.48,27.32,27.32,64320.0,27.43,27.48,27.32,27.32,64320.0
2022-05-06 10:30:00,27.33,27.4,27.07,27.15,106372.0,27.33,27.4,27.07,27.15,106372.0
2022-05-06 10:40:00,27.15,27.61,27.1,27.58,70188.0,27.15,27.61,27.1,27.58,70188.0
2022-05-06 10:50:00,27.61,27.67,27.5,27.61,59120.0,27.61,27.67,27.5,27.61,59120.0
2022-05-06 11:00:00,27.59,27.61,27.45,27.5,72588.0,27.59,27.61,27.45,27.5,72588.0
2022-05-06 11:10:00,27.49,27.77,27.41,27.75,83316.0,27.49,27.77,27.41,27.75,83316.0
2022-05-06 11:20:00,27.73,27.84,27.68,27.69,34240.0,27.73,27.84,27.68,27.69,34240.0
2022-05-06 11:30:00,27.7,27.73,27.45,27.45,54452.0,27.7,27.73,27.45,27.45,54452.0
2022-05-06 11:40:00,27.47,27.53,27.41,27.45,67892.0,27.47,27.53,27.41,27.45,67892.0
2022-05-06 11:50:00,27.45,27.51,27.36,27.38,70412.0,27.45,27.51,27.36,27.38,70412.0
2022-05-06 12:00:00,27.38,27.71,27.36,27.58,81860.0,27.38,27.71,27.36,27.58,81860.0
2022-05-06 12:10:00,27.6,27.61,27.41,27.42,37124.0,27.6,27.61,27.41,27.42,37124.0
2022-05-06 12:20:00,27.41,27.64,27.41,27.62,49664.0,27.41,27.64,27.41,27.62,49664.0
2022-05-06 12:30:00,27.61,27.67,27.53,27.63,47112.0,27.61,27.67,27.53,27.63,47112.0
2022-05-06 12:40:00,27.63,27.66,27.58,27.62,36540.0,27.63,27.66,27.58,27.62,36540.0
2022-05-06 12:50:00,27.63,27.84,27.55,27.8,30020.0,27.63,27.84,27.55,27.8,30020.0
2022-05-06 13:00:00,27.81,27.83,27.7,27.73,28172.0,27.81,27.83,27.7,27.73,28172.0
2022-05-06 13:10:00,27.71,27.75,27.52,27.54,92364.0,27.71,27.75,27.52,27.54,92364.0
2022-05-06 13:20:00,27.54,27.67,27.53,27.58,124728.0,27.54,27.67,27.53,27.58,124728.0
2022-05-06 13:30:00,27.58,27.62,27.46,27.5,86388.0,27.58,27.62,27.46,27.5,86388.0
2022-05-06 13:40:00,27.5,27.56,27.43,27.49,97292.0,27.5,27.56,27.43,27.49,97292.0
2022-05-06 13:50:00,27.48,27.5,27.36,27.38,67420.0,27.48,27.5,27.36,27.38,67420.0
2022-05-06 14:00:00,27.36,27.44,27.28,27.3,61324.0,27.36,27.44,27.28,27.3,61324.0
2022-05-06 14:10:00,27.3,27.43,27.3,27.34,33640.0,27.3,27.43,27.3,27.34,33640.0
2022-05-06 14:20:00,27.32,27.34,27.25,27.3,82144.0,27.32,27.34,27.25,27.3,82144.0
2022-05-06 14:30:00,27.3,27.31,27.23,27.25,44648.0,27.3,27.31,27.23,27.25,44648.0
2022-05-06 14:40:00,27.25,27.35,27.2,27.33,61648.0,27.25,27.35,27.2,27.33,61648.0
2022-05-06 14:50:00,27.35,27.39,27.23,27.23,59360.0,27.35,27.39,27.23,27.23,59360.0
2022-05-06 15:00:00,27.22,27.25,27.12,27.14,38092.0,27.22,27.25,27.12,27.14,38092.0
2022-05-06 15:10:00,27.15,27.21,27.11,27.18,51800.0,27.15,27.21,27.11,27.18,51800.0
2022-05-06 15:20:00,27.17,27.2,27.1,27.15,61100.0,27.17,27.2,27.1,27.15,61100.0
2022-05-06 15:30:00,27.15,27.35,27.15,27.35,125296.0,27.15,27.35,27.15,27.35,125296.0
2022-05-06 15:40:00,27.35,27.38,27.29,27.34,179152.0,27.35,27.38,27.29,27.34,179152.0
2022-05-06 15:50:00,27.33,27.43,27.29,27.4,470880.0,27.33,27.43,27.29,27.4,470880.0
2022-05-09 09:30:00,27.18,27.34,26.83,27.32,132788.0,27.18,27.34,26.83,27.32,132788.0
2022-05-09 09:40:00,27.3,27.43,27.16,27.26,28720.0,27.3,27.43,27.16,27.26,28720.0
2022-05-09 09:50:00,27.26,27.49,27.23,27.41,30312.0,27.26,27.49,27.23,27.41,30312.0
2022-05-09 10:00:00,27.42,27.42,27.26,27.27,35128.0,27.42,27.42,27.26,27.27,35128.0
2022-05-09 10:10:00,27.28,27.44,27.28,27.31,37824.0,27.28,27.44,27.28,27.31,37824.0
2022-05-09 10:20:00,27.31,27.35,27.26,27.27,48860.0,27.31,27.35,27.26,27.27,48860.0
2022-05-09 10:30:00,27.22,27.29,27.16,27.16,50648.0,27.22,27.29,27.16,27.16,50648.0
2022-05-09 10:40:00,27.18,27.33,27.16,27.3,82388.0,27.18,27.33,27.16,27.3,82388.0
2022-05-09 10:50:00,27.29,27.3,27.16,27.22,44624.0,27.29,27.3,27.16,27.22,44624.0
2022-05-09 11:00:00,27.22,27.27,27.15,27.25,47856.0,27.22,27.27,27.15,27.25,47856.0
2022-05-09 11:10:00,27.23,27.36,27.19,27.32,57000.0,27.23,27.36,27.19,27.32,57000.0
2022-05-09 11:20:00,27.3,27.31,27.19,27.22,44032.0,27.3,27.31,27.19,27.22,44032.0
2022-05-09 11:30:00,27.24,27.37,27.17,27.37,31864.0,27.24,27.37,27.17,27.37,31864.0
2022-05-09 11:40:00,27.39,27.42,27.13,27.34,40656.0,27.39,27.42,27.13,27.34,40656.0
2022-05-09 11:50:00,27.34,27.4,27.32,27.34,17948.0,27.34,27.4,27.32,27.34,17948.0
2022-05-09 12:00:00,27.33,27.45,27.25,27.35,55988.0,27.33,27.45,27.25,27.35,55988.0
2022-05-09 12:10:00,27.36,27.5,27.35,27.43,79864.0,27.36,27.5,27.35,27.43,79864.0
2022-05-09 12:20:00,27.43,27.5,27.37,27.42,75616.0,27.43,27.5,27.37,27.42,75616.0
2022-05-09 12:30:00,27.4,27.48,27.33,27.34,71036.0,27.4,27.48,27.33,27.34,71036.0
2022-05-09 12:40:00,27.35,27.35,27.25,27.26,18324.0,27.35,27.35,27.25,27.26,18324.0
2022-05-09 12:50:00,27.26,27.27,27.17,27.18,55736.0,27.26,27.27,27.17,27.18,55736.0
2022-05-09 13:00:00,27.18,27.19,27.14,27.16,31344.0,27.18,27.19,27.14,27.16,31344.0
2022-05-09 13:10:00,27.14,27.17,27.1,27.17,30628.0,27.14,27.17,27.1,27.17,30628.0
2022-05-09 13:20:00,27.14,27.17,27.07,27.16,48540.0,27.14,27.17,27.07,27.16,48540.0
2022-05-09 13:30:00,27.17,27.23,27.05,27.12,98412.0,27.17,27.23,27.05,27.12,98412.0
2022-05-09 13:40:00,27.11,27.21,27.11,27.12,18200.0,27.11,27.21,27.11,27.12,18200.0
2022-05-09 13:50:00,27.11,27.12,27.02,27.12,18612.0,27.11,27.12,27.02,27.12,18612.0
2022-05-09 14:00:00,27.13,27.18,27.08,27.09,21200.0,27.13,27.18,27.08,27.09,21200.0
2022-05-09 14:10:00,27.08,27.21,27.08,27.19,26100.0,27.08,27.21,27.08,27.19,26100.0
2022-05-09 14:20:00,27.18,27.18,27.06,27.09,43604.0,27.18,27.18,27.06,27.09,43604.0
2022-05-09 14:30:00,27.08,27.19,27.03,27.15,30320.0,27.08,27.19,27.03,27.15,30320.0
2022-05-09 14:40:00,27.15,27.23,27.14,27.15,29072.0,27.15,27.23,27.14,27.15,29072.0
2022-05-09 14:50:00,27.12,27.29,27.08,27.28,46424.0,27.12,27.29,27.08,27.28,46424.0
2022-05-09 15:00:00,27.32,27.42,27.28,27.29,139012.0,27.32,27.42,27.28,27.29,139012.0
2022-05-09 15:10:00,27.31,27.45,27.31,27.36,52680.0,27.31,27.45,27.31,27.36,52680.0
2022-05-09 15:20:00,27.36,27.36,27.23,27.24,68380.0,27.36,27.36,27.23,27.24,68380.0
2022-05-09 15:30:00,27.26,27.26,27.2,27.25,158172.0,27.26,27.26,27.2,27.25,158172.0
2022-05-09 15:40:00,27.25,27.25,27.07,27.09,85800.0,27.25,27.25,27.07,27.09,85800.0
2022-05-09 15:50:00,27.09,27.21,27.02,27.17,354592.0,27.09,27.21,27.02,27.17,354592.0
2022-05-10 09:30:00,27.83,28.13,27.68,27.93,136220.0,27.83,28.13,27.68,27.93,136220.0
2022-05-10 09:40:00,27.93,27.93,27.58,27.58,73560.0,27.93,27.93,27.58,27.58,73560.0
2022-05-10 09:50:00,27.58,27.82,27.58,27.82,48788.0,27.58,27.82,27.58,27.82,48788.0
2022-05-10 10:00:00,27.8,27.81,27.68,27.75,75820.0,27.8,27.81,27.68,27.75,75820.0
2022-05-10 10:10:00,27.75,27.82,27.66,27.74,65660.0,27.75,27.82,27.66,27.74,65660.0
2022-05-10 10:20:00,27.73,27.77,27.56,27.6,186992.0,27.73,27.77,27.56,27.6,186992.0
2022-05-10 10:30:00,27.59,27.62,27.44,27.45,52104.0,27.59,27.62,27.44,27.45,52104.0
2022-05-10 10:40:00,27.44,27.44,27.02,27.07,74092.0,27.44,27.44,27.02,27.07,74092.0
2022-05-10 10:50:00,27.05,27.11,26.86,26.86,41548.0,27.05,27.11,26.86,26.86,41548.0
2022-05-10 11:00:00,26.88,26.96,26.8,26.88,41352.0,26.88,26.96,26.8,26.88,41352.0
2022-05-10 11:10:00,26.83,27.0,26.79,27.0,51712.0,26.83,27.0,26.79,27.0,51712.0
2022-05-10 11:20:00,27.0,27.0,26.79,26.91,30664.0,27.0,27.0,26.79,26.91,30664.0
2022-05-10 11:30:00,26.92,27.07,26.8,27.04,34100.0,26.92,27.07,26.8,27.04,34100.0
2022-05-10 11:40:00,27.03,27.05,26.9,26.9,40288.0,27.03,27.05,26.9,26.9,40288.0
2022-05-10 11:50:00,26.91,27.06,26.85,27.05,45392.0,26.91,27.06,26.85,27.05,45392.0
2022-05-10 12:00:00,27.04,27.12,26.95,26.95,35524.0,27.04,27.12,26.95,26.95,35524.0
2022-05-10 12:10:00,26.96,27.07,26.93,26.98,31184.0,26.96,27.07,26.93,26.98,31184.0
2022-05-10 12:20:00,26.92,27.01,26.92,26.96,23472.0,26.92,27.01,26.92,26.96,23472.0
2022-05-10 12:30:00,26.96,27.0,26.82,26.87,52896.0,26.96,27.0,26.82,26.87,52896.0
2022-05-10 12:40:00,26.91,27.12,26.91,27.09,39452.0,26.91,27.12,26.91,27.09,39452.0
2022-05-10 12:50:00,27.04,27.06,26.93,26.95,50724.0,27.04,27.06,26.93,26.95,50724.0
2022-05-10 13:00:00,26.97,27.2,26.93,27.16,48040.0,26.97,27.2,26.93,27.16,48040.0
2022-05-10 13:10:00,27.17,27.17,27.09,27.1,25044.0,27.17,27.17,27.09,27.1,25044.0
2022-05-10 13:20:00,27.14,27.32,27.07,27.32,55464.0,27.14,27.32,27.07,27.32,55464.0
2022-05-10 13:30:00,27.32,27.52,27.32,27.48,21780.0,27.32,27.52,27.32,27.48,21780.0
2022-05-10 13:40:00,27.51,27.63,27.5,27.63,32868.0,27.51,27.63,27.5,27.63,32868.0
2022-05-10 13:50:00,27.63,27.65,27.59,27.65,39524.0,27.63,27.65,27.59,27.65,39524.0
2022-05-10 14:00:00,27.64,27.69,27.6,27.63,30424.0,27.64,27.69,27.6,27.63,30424.0
2022-05-10 14:10:00,27.59,27.7,27.52,27.63,29868.0,27.59,27.7,27.52,27.63,29868.0
2022-05-10 14:20:00,27.62,27.64,27.43,27.5,62056.0,27.62,27.64,27.43,27.5,62056.0
2022-05-10 14:30:00,27.52,27.6,27.47,27.55,59360.0,27.52,27.6,27.47,27.55,59360.0
2022-05-10 14:40:00,27.53,27.68,27.48,27.57,59604.0,27.53,27.68,27.48,27.57,59604.0
2022-05-10 14:50:00,27.6,27.65,27.54,27.62,22644.0,27.6,27.65,27.54,27.62,22644.0
2022-05-10 15:00:00,27.64,27.71,27.58,27.58,31916.0,27.64,27.71,27.58,27.58,31916.0
2022-05-10 15:10:00,27.58,27.67,27.58,27.63,24336.0,27.58,27.67,27.58,27.63,24336.0
2022-05-10 15:20:00,27.63,27.63,27.42,27.47,38452.0,27.63,27.63,27.42,27.47,38452.0
2022-05-10 15:30:00,27.46,27.49,27.38,27.39,98616.0,27.46,27.49,27.38,27.39,98616.0
2022-05-10 15:40:00,27.38,27.46,27.33,27.41,109948.0,27.38,27.46,27.33,27.41,109948.0
2022-05-10 15:50:00,27.39,27.42,27.32,27.39,299976.0,27.39,27.42,27.32,27.39,299976.0
2022-05-11 09:30:00,27.14,27.25,26.78,26.95,80036.0,27.14,27.25,26.78,26.95,80036.0
2022-05-11 09:40:00,26.83,27.36,26.83,27.35,30328.0,26.83,27.36,26.83,27.35,30328.0
2022-05-11 09:50:00,27.32,27.42,27.26,27.42,39884.0,27.32,27.42,27.26,27.42,39884.0
2022-05-11 10:00:00,27.4,27.47,27.19,27.22,54536.0,27.4,27.47,27.19,27.22,54536.0
2022-05-11 10:10:00,27.19,27.35,27.12,27.35,64204.0,27.19,27.35,27.12,27.35,64204.0
2022-05-11 10:20:00,27.27,27.47,27.24,27.41,38992.0,27.27,27.47,27.24,27.41,38992.0
2022-05-11 10:30:00,27.42,27.45,27.26,27.39,38360.0,27.42,27.45,27.26,27.39,38360.0
2022-05-11 10:40:00,27.42,27.5,27.38,27.38,38124.0,27.42,27.5,27.38,27.38,38124.0
2022-05-11 10:50:00,27.36,27.41,27.24,27.34,56728.0,27.36,27.41,27.24,27.34,56728.0
2022-05-11 11:00:00,27.35,27.4,27.29,27.32,32896.0,27.35,27.4,27.29,27.32,32896.0
2022-05-11 11:10:00,27.34,27.43,27.28,27.31,54436.0,27.34,27.43,27.28,27.31,54436.0
2022-05-11 11:20:00,27.31,27.52,27.3,27.49,38620.0,27.31,27.52,27.3,27.49,38620.0
2022-05-11 11:30:00,27.5,27.71,27.47,27.66,41184.0,27.5,27.71,27.47,27.66,41184.0
2022-05-11 11:40:00,27.64,27.7,27.56,27.6,42452.0,27.64,27.7,27.56,27.6,42452.0
2022-05-11 11:50:00,27.58,27.64,27.46,27.52,113308.0,27.58,27.64,27.46,27.52,113308.0
2022-05-11 12:00:00,27.5,27.51,27.42,27.42,59640.0,27.5,27.51,27.42,27.42,59640.0
2022-05-11 12:10:00,27.4,27.47,27.37,27.42,43224.0,27.4,27.47,27.37,27.42,43224.0
2022-05-11 12:20:00,27.42,27.63,27.27,27.29,75840.0,27.42,27.63,27.27,27.29,75840.0
2022-05-11 12:30:00,27.33,27.43,27.32,27.39,21892.0,27.33,27.43,27.32,27.39,21892.0
2022-05-11 12:40:00,27.37,27.44,27.29,27.35,28660.0,27.37,27.44,27.29,27.35,28660.0
2022-05-11 12:50:00,27.32,27.35,27.24,27.24,20840.0,27.32,27.35,27.24,27.24,20840.0
2022-05-11 13:00:00,27.24,27.24,27.11,27.13,32808.0,27.24,27.24,27.11,27.13,32808.0
2022-05-11 13:10:00,27.12,27.18,27.08,27.08,39200.0,27.12,27.18,27.08,27.08,39200.0
2022-05-11 13:20:00,27.09,27.18,27.03,27.05,33648.0,27.09,27.18,27.03,27.05,33648.0
2022-05-11 13:30:00,27.04,27.1,26.99,26.99,30184.0,27.04,27.1,26.99,26.99,30184.0
2022-05-11 13:40:00,26.96,26.98,26.88,26.96,35412.0,26.96,26.98,26.88,26.96,35412.0
2022-05-11 13:50:00,26.96,26.99,26.86,26.87,30804.0,26.96,26.99,26.86,26.87,30804.0
2022-05-11 14:00:00,26.87,27.05,26.87,27.0,38192.0,26.87,27.05,26.87,27.0,38192.0
2022-05-11 14:10:00,26.96,27.05,26.96,27.05,17444.0,26.96,27.05,26.96,27.05,17444.0
2022-05-11 14:20:00,26.98,27.15,26.92,27.02,24124.0,26.98,27.15,26.92,27.02,24124.0
2022-05-11 14:30:00,26.97,27.09,26.94,27.06,35024.0,26.97,27.09,26.94,27.06,35024.0
2022-05-11 14:40:00,27.07,27.17,26.99,26.99,20620.0,27.07,27.17,26.99,26.99,20620.0
2022-05-11 14:50:00,27.02,27.02,26.9,26.92,45924.0,27.02,27.02,26.9,26.92,45924.0
2022-05-11 15:00:00,26.91,26.92,26.83,26.9,24656.0,26.91,26.92,26.83,26.9,24656.0
2022-05-11 15:10:00,26.89,26.92,26.8,26.89,28960.0,26.89,26.92,26.8,26.89,28960.0
2022-05-11 15:20:00,26.83,26.89,26.79,26.82,57768.0,26.83,26.89,26.79,26.82,57768.0
2022-05-11 15:30:00,26.85,26.93,26.8,26.8,63228.0,26.85,26.93,26.8,26.8,63228.0
2022-05-11 15:40:00,26.79,26.85,26.76,26.76,79240.0,26.79,26.85,26.76,26.76,79240.0
2022-05-11 15:50:00,26.74,26.77,26.69,26.76,288768.0,26.74,26.77,26.69,26.76,288768.0
2022-05-12 09:30:00,26.55,26.6,26.41,26.55,53936.0,26.55,26.6,26.41,26.55,53936.0
2022-05-12 09:40:00,26.54,26.8,26.48,26.74,35384.0,26.54,26.8,26.48,26.74,35384.0
2022-05-12 09:50:00,26.75,26.92,26.69,26.77,20024.0,26.75,26.92,26.69,26.77,20024.0
2022-05-12 10:00:00,26.79,27.03,26.7,27.03,44660.0,26.79,27.03,26.7,27.03,44660.0
2022-05-12 10:10:00,27.03,27.07,26.85,26.98,77116.0,27.03,27.07,26.85,26.98,77116.0
2022-05-12 10:20:00,26.97,27.13,26.91,26.91,70104.0,26.97,27.13,26.91,26.91,70104.0
2022-05-12 10:30:00,26.95,27.06,26.88,27.06,34212.0,26.95,27.06,26.88,27.06,34212.0
2022-05-12 10:40:00,27.04,27.04,26.9,26.97,21472.0,27.04,27.04,26.9,26.97,21472.0
2022-05-12 10:50:00,27.0,27.16,27.0,27.15,30096.0,27.0,27.16,27.0,27.15,30096.0
2022-05-12 11:00:00,27.11,27.23,27.1,27.17,15356.0,27.11,27.23,27.1,27.17,15356.0
2022-05-12 11:10:00,27.23,27.23,27.07,27.09,18608.0,27.23,27.23,27.07,27.09,18608.0
2022-05-12 11:20:00,27.1,27.15,27.05,27.13,38084.0,27.1,27.15,27.05,27.13,38084.0
2022-05-12 11:30:00,27.12,27.15,27.04,27.11,89040.0,27.12,27.15,27.04,27.11,89040.0
2022-05-12 11:40:00,27.12,27.12,26.94,26.94,26732.0,27.12,27.12,26.94,26.94,26732.0
2022-05-12 11:50:00,26.93,26.93,26.8,26.81,27488.0,26.93,26.93,26.8,26.81,27488.0
2022-05-12 12:00:00,26.79,26.85,26.75,26.84,32860.0,26.79,26.85,26.75,26.84,32860.0
2022-05-12 12:10:00,26.81,26.88,26.72,26.74,55804.0,26.81,26.88,26.72,26.74,55804.0
2022-05-12 12:20:00,26.75,26.88,26.74,26.83,23904.0,26.75,26.88,26.74,26.83,23904.0
2022-05-12 12:30:00,26.84,26.98,26.84,26.95,18956.0,26.84,26.98,26.84,26.95,18956.0
2022-05-12 12:40:00,26.92,27.05,26.88,26.93,40484.0,26.92,27.05,26.88,26.93,40484.0
2022-05-12 12:50:00,26.97,27.01,26.88,26.89,14884.0,26.97,27.01,26.88,26.89,14884.0
2022-05-12 13:00:00,26.87,26.95,26.78,26.82,24268.0,26.87,26.95,26.78,26.82,24268.0
2022-05-12 13:10:00,26.84,26.88,26.74,26.76,52716.0,26.84,26.88,26.74,26.76,52716.0
2022-05-12 13:20:00,26.78,26.83,26.71,26.75,29012.0,26.78,26.83,26.71,26.75,29012.0
2022-05-12 13:30:00,26.76,26.78,26.61,26.64,31808.0,26.76,26.78,26.61,26.64,31808.0
2022-05-12 13:40:00,26.65,26.67,26.54,26.57,100160.0,26.65,26.67,26.54,26.57,100160.0
2022-05-12 13:50:00,26.57,26.61,26.51,26.52,42764.0,26.57,26.61,26.51,26.52,42764.0
2022-05-12 14:00:00,26.53,26.59,26.49,26.49,37864.0,26.53,26.59,26.49,26.49,37864.0
2022-05-12 14:10:00,26.49,26.51,26.44,26.5,88120.0,26.49,26.51,26.44,26.5,88120.0
2022-05-12 14:20:00,26.5,26.53,26.37,26.43,91860.0,26.5,26.53,26.37,26.43,91860.0
2022-05-12 14:30:00,26.43,26.44,26.36,26.36,31360.0,26.43,26.44,26.36,26.36,31360.0
2022-05-12 14:40:00,26.37,26.45,26.35,26.41,55960.0,26.37,26.45,26.35,26.41,55960.0
2022-05-12 14:50:00,26.38,26.47,26.36,26.39,66084.0,26.38,26.47,26.36,26.39,66084.0
2022-05-12 15:00:00,26.4,26.46,26.38,26.43,63076.0,26.4,26.46,26.38,26.43,63076.0
2022-05-12 15:10:00,26.42,26.64,26.37,26.62,107168.0,26.42,26.64,26.37,26.62,107168.0
2022-05-12 15:20:00,26.61,26.87,26.61,26.7,70876.0,26.61,26.87,26.61,26.7,70876.0
2022-05-12 15:30:00,26.7,26.86,26.7,26.84,62600.0,26.7,26.86,26.7,26.84,62600.0
2022-05-12 15:40:00,26.86,26.93,26.8,26.84,55800.0,26.86,26.93,26.8,26.84,55800.0
2022-05-12 15:50:00,26.83,27.02,26.83,27.0,219864.0,26.83,27.02,26.83,27.0,219864.0
2022-05-13 09:30:00,27.23,27.51,27.23,27.44,57104.0,27.23,27.51,27.23,27.44,57104.0
2022-05-13 09:40:00,27.46,27.84,27.43,27.71,23528.0,27.46,27.84,27.43,27.71,23528.0
2022-05-13 09:50:00,27.73,27.93,27.67,27.81,39728.0,27.73,27.93,27.67,27.81,39728.0
2022-05-13 10:00:00,27.85,27.98,27.77,27.98,43884.0,27.85,27.98,27.77,27.98,43884.0
2022-05-13 10:10:00,27.95,27.95,27.85,27.95,23848.0,27.95,27.95,27.85,27.95,23848.0
2022-05-13 10:20:00,27.95,28.04,27.95,28.01,40500.0,27.95,28.04,27.95,28.01,40500.0
2022-05-13 10:30:00,28.01,28.08,27.88,27.93,72472.0,28.01,28.08,27.88,27.93,72472.0
2022-05-13 10:40:00,27.93,27.95,27.86,27.9,47720.0,27.93,27.95,27.86,27.9,47720.0
2022-05-13 10:50:00,27.89,27.99,27.87,27.99,54744.0,27.89,27.99,27.87,27.99,54744.0
2022-05-13 11:00:00,27.98,27.98,27.86,27.9,36248.0,27.98,27.98,27.86,27.9,36248.0
2022-05-13 11:10:00,27.89,27.89,27.82,27.83,50492.0,27.89,27.89,27.82,27.83,50492.0
2022-05-13 11:20:00,27.89,27.96,27.86,27.95,55348.0,27.89,27.96,27.86,27.95,55348.0
2022-05-13 11:30:00,27.95,27.96,27.89,27.91,28476.0,27.95,27.96,27.89,27.91,28476.0
2022-05-13 11:40:00,27.9,27.95,27.88,27.93,42240.0,27.9,27.95,27.88,27.93,42240.0
2022-05-13 11:50:00,27.93,27.96,27.9,27.92,41560.0,27.93,27.96,27.9,27.92,41560.0
2022-05-13 12:00:00,27.92,27.98,27.9,27.96,42332.0,27.92,27.98,27.9,27.96,42332.0
2022-05-13 12:10:00,28.02,28.09,28.0,28.04,27204.0,28.02,28.09,28.0,28.04,27204.0
2022-05-13 12:20:00,28.05,28.08,27.98,27.98,65328.0,28.05,28.08,27.98,27.98,65328.0
2022-05-13 12:30:00,27.99,28.05,27.99,28.03,26216.0,27.99,28.05,27.99,28.03,26216.0
2022-05-13 12:40:00,28.03,28.07,27.96,27.98,19800.0,28.03,28.07,27.96,27.98,19800.0
2022-05-13 12:50:00,27.96,28.0,27.91,27.99,25624.0,27.96,28.0,27.91,27.99,25624.0
2022-05-13 13:00:00,28.02,28.04,27.92,27.94,30336.0,28.02,28.04,27.92,27.94,30336.0
2022-05-13 13:10:00,27.94,27.96,27.89,27.93,41740.0,27.94,27.96,27.89,27.93,41740.0
2022-05-13 13:20:00,27.93,27.95,27.9,27.93,22916.0,27.93,27.95,27.9,27.93,22916.0
2022-05-13 13:30:00,27.94,27.96,27.86,27.86,21996.0,27.94,27.96,27.86,27.86,21996.0
2022-05-13 13:40:00,27.86,27.88,27.8,27.8,24224.0,27.86,27.88,27.8,27.8,24224.0
2022-05-13 13:50:00,27.79,27.82,27.74,27.77,18080.0,27.79,27.82,27.74,27.77,18080.0
2022-05-13 14:00:00,27.76,27.76,27.58,27.67,21628.0,27.76,27.76,27.58,27.67,21628.0
2022-05-13 14:10:00,27.65,27.71,27.63,27.67,42896.0,27.65,27.71,27.63,27.67,42896.0
2022-05-13 14:20:00,27.68,27.68,27.59,27.66,17692.0,27.68,27.68,27.59,27.66,17692.0
2022-05-13 14:30:00,27.67,27.74,27.65,27.69,33412.0,27.67,27.74,27.65,27.69,33412.0
2022-05-13 14:40:00,27.68,27.72,27.63,27.65,38440.0,27.68,27.72,27.63,27.65,38440.0
2022-05-13 14:50:00,27.68,27.83,27.68,27.83,32844.0,27.68,27.83,27.68,27.83,32844.0
2022-05-13 15:00:00,27.84,27.94,27.84,27.94,31048.0,27.84,27.94,27.84,27.94,31048.0
2022-05-13 15:10:00,27.95,28.03,27.95,28.02,29820.0,27.95,28.03,27.95,28.02,29820.0
2022-05-13 15:20:00,28.01,28.05,27.97,28.04,58540.0,28.01,28.05,27.97,28.04,58540.0
2022-05-13 15:30:00,28.06,28.06,27.88,27.97,54900.0,28.06,28.06,27.88,27.97,54900.0
2022-05-13 15:40:00,27.96,28.03,27.93,27.99,82512.0,27.96,28.03,27.93,27.99,82512.0
2022-05-13 15:50:00,28.0,28.0,27.87,27.99,384520.0,28.0,28.0,27.87,27.99,384520.0
2022-05-16 09:30:00,27.7,27.76,27.37,27.68,68196.0,27.7,27.76,27.37,27.68,68196.0
2022-05-16 09:40:00,27.69,27.69,27.39,27.39,21480.0,27.69,27.69,27.39,27.39,21480.0
2022-05-16 09:50:00,27.39,27.54,27.39,27.5,22156.0,27.39,27.54,27.39,27.5,22156.0
2022-05-16 10:00:00,27.51,27.69,27.42,27.69,26460.0,27.51,27.69,27.42,27.69,26460.0
2022-05-16 10:10:00,27.7,27.7,27.57,27.62,54628.0,27.7,27.7,27.57,27.62,54628.0
2022-05-16 10:20:00,27.62,27.75,27.59,27.75,29448.0,27.62,27.75,27.59,27.75,29448.0
2022-05-16 10:30:00,27.76,27.76,27.6,27.61,109996.0,27.76,27.76,27.6,27.61,109996.0
2022-05-16 10:40:00,27.58,27.58,27.48,27.49,56584.0,27.58,27.58,27.48,27.49,56584.0
2022-05-16 10:50:00,27.5,27.5,27.31,27.31,64220.0,27.5,27.5,27.31,27.31,64220.0
2022-05-16 11:00:00,27.31,27.34,27.27,27.33,33508.0,27.31,27.34,27.27,27.33,33508.0
2022-05-16 11:10:00,27.37,27.46,27.35,27.43,44188.0,27.37,27.46,27.35,27.43,44188.0
2022-05-16 11:20:00,27.42,27.43,27.32,27.38,28052.0,27.42,27.43,27.32,27.38,28052.0
2022-05-16 11:30:00,27.38,27.42,27.32,27.41,21096.0,27.38,27.42,27.32,27.41,21096.0
2022-05-16 11:40:00,27.41,27.5,27.34,27.5,30916.0,27.41,27.5,27.34,27.5,30916.0
2022-05-16 11:50:00,27.52,27.61,27.49,27.59,29436.0,27.52,27.61,27.49,27.59,29436.0
2022-05-16 12:00:00,27.6,27.66,27.54,27.57,66032.0,27.6,27.66,27.54,27.57,66032.0
2022-05-16 12:10:00,27.54,27.56,27.47,27.5,50360.0,27.54,27.56,27.47,27.5,50360.0
2022-05-16 12:20:00,27.5,27.51,27.45,27.47,44312.0,27.5,27.51,27.45,27.47,44312.0
2022-05-16 12:30:00,27.43,27.5,27.35,27.38,30744.0,27.43,27.5,27.35,27.38,30744.0
2022-05-16 12:40:00,27.36,27.53,27.35,27.53,37720.0,27.36,27.53,27.35,27.53,37720.0
2022-05-16 12:50:00,27.53,27.53,27.41,27.43,25376.0,27.53,27.53,27.41,27.43,25376.0
2022-05-16 13:00:00,27.42,27.5,27.39,27.49,21904.0,27.42,27.5,27.39,27.49,21904.0
2022-05-16 13:10:00,27.49,27.56,27.48,27.5,40388.0,27.49,27.56,27.48,27.5,40388.0
2022-05-16 13:20:00,27.5,27.68,27.49,27.67,32704.0,27.5,27.68,27.49,27.67,32704.0
2022-05-16 13:30:00,27.67,27.72,27.63,27.66,30220.0,27.67,27.72,27.63,27.66,30220.0
2022-05-16 13:40:00,27.67,27.69,27.58,27.6,38352.0,27.67,27.69,27.58,27.6,38352.0
2022-05-16 13:50:00,27.63,27.66,27.6,27.64,25292.0,27.63,27.66,27.6,27.64,25292.0
2022-05-16 14:00:00,27.64,27.73,27.62,27.73,18960.0,27.64,27.73,27.62,27.73,18960.0
2022-05-16 14:10:00,27.73,27.74,27.68,27.7,32528.0,27.73,27.74,27.68,27.7,32528.0
2022-05-16 14:20:00,27.71,27.79,27.7,27.79,25000.0,27.71,27.79,27.7,27.79,25000.0
2022-05-16 14:30:00,27.8,27.84,27.76,27.77,21460.0,27.8,27.84,27.76,27.77,21460.0
2022-05-16 14:40:00,27.78,27.81,27.67,27.7,41668.0,27.78,27.81,27.67,27.7,41668.0
2022-05-16 14:50:00,27.69,27.73,27.64,27.71,38744.0,27.69,27.73,27.64,27.71,38744.0
2022-05-16 15:00:00,27.7,27.77,27.69,27.72,17768.0,27.7,27.77,27.69,27.72,17768.0
2022-05-16 15:10:00,27.68,27.69,27.52,27.53,56676.0,27.68,27.69,27.52,27.53,56676.0
2022-05-16 15:20:00,27.53,27.53,27.45,27.45,92312.0,27.53,27.53,27.45,27.45,92312.0
2022-05-16 15:30:00,27.45,27.47,27.4,27.47,102868.0,27.45,27.47,27.4,27.47,102868.0
2022-05-16 15:40:00,27.47,27.5,27.4,27.45,130892.0,27.47,27.5,27.4,27.45,130892.0
2022-05-16 15:50:00,27.46,27.56,27.45,27.55,360568.0,27.46,27.56,27.45,27.55,360568.0
2022-05-17 09:30:00,28.21,28.25,28.09,28.19,72060.0,28.21,28.25,28.09,28.19,72060.0
2022-05-17 09:40:00,28.19,28.29,28.15,28.23,84748.0,28.19,28.29,28.15,28.23,84748.0
2022-05-17 09:50:00,28.15,28.17,27.99,28.05,23556.0,28.15,28.17,27.99,28.05,23556.0
2022-05-17 10:00:00,28.07,28.17,27.96,27.98,21740.0,28.07,28.17,27.96,27.98,21740.0
2022-05-17 10:10:00,27.96,28.04,27.93,28.03,45648.0,27.96,28.04,27.93,28.03,45648.0
2022-05-17 10:20:00,28.05,28.05,27.87,27.87,52204.0,28.05,28.05,27.87,27.87,52204.0
2022-05-17 10:30:00,27.85,27.93,27.73,27.73,22640.0,27.85,27.93,27.73,27.73,22640.0
2022-05-17 10:40:00,27.73,27.81,27.71,27.76,36036.0,27.73,27.81,27.71,27.76,36036.0
2022-05-17 10:50:00,27.74,27.82,27.73,27.82,29220.0,27.74,27.82,27.73,27.82,29220.0
2022-05-17 11:00:00,27.81,27.89,27.81,27.88,25560.0,27.81,27.89,27.81,27.88,25560.0
2022-05-17 11:10:00,27.88,27.96,27.85,27.95,40156.0,27.88,27.96,27.85,27.95,40156.0
2022-05-17 11:20:00,27.95,27.99,27.94,27.98,28800.0,27.95,27.99,27.94,27.98,28800.0
2022-05-17 11:30:00,27.98,28.06,27.98,28.05,16060.0,27.98,28.06,27.98,28.05,16060.0
2022-05-17 11:40:00,28.08,28.12,28.06,28.09,19396.0,28.08,28.12,28.06,28.09,19396.0
2022-05-17 11:50:00,28.1,28.13,28.09,28.09,13748.0,28.1,28.13,28.09,28.09,13748.0
2022-05-17 12:00:00,28.12,28.13,28.07,28.1,17736.0,28.12,28.13,28.07,28.1,17736.0
2022-05-17 12:10:00,28.08,28.13,28.04,28.11,23212.0,28.08,28.13,28.04,28.11,23212.0
2022-05-17 12:20:00,28.11,28.2,28.08,28.2,24744.0,28.11,28.2,28.08,28.2,24744.0
2022-05-17 12:30:00,28.18,28.2,28.17,28.18,19540.0,28.18,28.2,28.17,28.18,19540.0
2022-05-17 12:40:00,28.18,28.23,28.16,28.23,54868.0,28.18,28.23,28.16,28.23,54868.0
2022-05-17 12:50:00,28.23,28.23,28.17,28.18,11200.0,28.23,28.23,28.17,28.18,11200.0
2022-05-17 13:00:00,28.18,28.22,28.14,28.2,15320.0,28.18,28.22,28.14,28.2,15320.0
2022-05-17 13:10:00,28.21,28.29,28.2,28.28,14956.0,28.21,28.29,28.2,28.28,14956.0
2022-05-17 13:20:00,28.28,28.3,28.25,28.26,20944.0,28.28,28.3,28.25,28.26,20944.0
2022-05-17 13:30:00,28.26,28.3,28.26,28.28,12140.0,28.26,28.3,28.26,28.28,12140.0
2022-05-17 13:40:00,28.26,28.28,28.21,28.22,27344.0,28.26,28.28,28.21,28.22,27344.0
2022-05-17 13:50:00,28.22,28.26,28.22,28.22,12604.0,28.22,28.26,28.22,28.22,12604.0
2022-05-17 14:00:00,28.23,28.28,28.18,28.27,41024.0,28.23,28.28,28.18,28.27,41024.0
2022-05-17 14:10:00,28.25,28.26,28.08,28.09,59260.0,28.25,28.26,28.08,28.09,59260.0
2022-05-17 14:20:00,28.05,28.1,27.97,28.05,90212.0,28.05,28.1,27.97,28.05,90212.0
2022-05-17 14:30:00,28.04,28.1,27.96,28.1,66276.0,28.04,28.1,27.96,28.1,66276.0
2022-05-17 14:40:00,28.1,28.25,28.06,28.25,246908.0,28.1,28.25,28.06,28.25,246908.0
2022-05-17 14:50:00,28.26,28.26,28.13,28.15,82680.0,28.26,28.26,28.13,28.15,82680.0
2022-05-17 15:00:00,28.15,28.3,28.14,28.24,80132.0,28.15,28.3,28.14,28.24,80132.0
2022-05-17 15:10:00,28.25,28.29,28.23,28.28,138660.0,28.25,28.29,28.23,28.28,138660.0
2022-05-17 15:20:00,28.28,28.29,28.25,28.28,40700.0,28.28,28.29,28.25,28.28,40700.0
2022-05-17 15:30:00,28.29,28.31,28.27,28.29,114708.0,28.29,28.31,28.27,28.29,114708.0
2022-05-17 15:40:00,28.29,28.31,28.25,28.26,130912.0,28.29,28.31,28.25,28.26,130912.0
2022-05-17 15:50:00,28.27,28.38,28.27,28.38,363836.0,28.27,28.38,28.27,28.38,363836.0
2022-05-18 09:30:00,27.93,28.03,27.74,27.74,66236.0,27.93,28.03,27.74,27.74,66236.0
2022-05-18 09:40:00,27.81,27.81,27.57,27.61,13600.0,27.81,27.81,27.57,27.61,13600.0
2022-05-18 09:50:00,27.6,27.6,27.4,27.45,40380.0,27.6,27.6,27.4,27.45,40380.0
2022-05-18 10:00:00,27.43,27.68,27.41,27.59,43816.0,27.43,27.68,27.41,27.59,43816.0
2022-05-18 10:10:00,27.61,27.64,27.54,27.54,34968.0,27.61,27.64,27.54,27.54,34968.0
2022-05-18 10:20:00,27.5,27.6,27.46,27.49,48216.0,27.5,27.6,27.46,27.49,48216.0
2022-05-18 10:30:00,27.45,27.46,27.34,27.35,54220.0,27.45,27.46,27.34,27.35,54220.0
2022-05-18 10:40:00,27.36,27.49,27.3,27.49,23200.0,27.36,27.49,27.3,27.49,23200.0
2022-05-18 10:50:00,27.5,27.5,27.37,27.46,30968.0,27.5,27.5,27.37,27.46,30968.0
2022-05-18 11:00:00,27.46,27.49,27.32,27.38,50356.0,27.46,27.49,27.32,27.38,50356.0
2022-05-18 11:10:00,27.36,27.36,27.26,27.29,17440.0,27.36,27.36,27.26,27.29,17440.0
2022-05-18 11:20:00,27.28,27.29,27.14,27.22,30056.0,27.28,27.29,27.14,27.22,30056.0
2022-05-18 11:30:00,27.22,27.25,27.15,27.23,32128.0,27.22,27.25,27.15,27.23,32128.0
2022-05-18 11:40:00,27.21,27.26,27.2,27.22,24032.0,27.21,27.26,27.2,27.22,24032.0
2022-05-18 11:50:00,27.2,27.22,27.07,27.07,21060.0,27.2,27.22,27.07,27.07,21060.0
2022-05-18 12:00:00,27.05,27.06,26.99,27.03,35284.0,27.05,27.06,26.99,27.03,35284.0
2022-05-18 12:10:00,27.01,27.08,27.0,27.05,29576.0,27.01,27.08,27.0,27.05,29576.0
2022-05-18 12:20:00,27.03,27.06,26.98,27.04,44496.0,27.03,27.06,26.98,27.04,44496.0
2022-05-18 12:30:00,27.02,27.09,27.01,27.07,24084.0,27.02,27.09,27.01,27.07,24084.0
2022-05-18 12:40:00,27.06,27.06,26.96,27.02,50752.0,27.06,27.06,26.96,27.02,50752.0
2022-05-18 12:50:00,27.03,27.09,27.02,27.09,100484.0,27.03,27.09,27.02,27.09,100484.0
2022-05-18 13:00:00,27.09,27.09,26.94,26.94,32264.0,27.09,27.09,26.94,26.94,32264.0
2022-05-18 13:10:00,26.95,27.0,26.89,26.93,26340.0,26.95,27.0,26.89,26.93,26340.0
2022-05-18 13:20:00,26.93,27.03,26.93,27.0,30052.0,26.93,27.03,26.93,27.0,30052.0
2022-05-18 13:30:00,26.99,27.03,26.97,27.02,38800.0,26.99,27.03,26.97,27.02,38800.0
2022-05-18 13:40:00,27.01,27.03,26.93,26.98,48512.0,27.01,27.03,26.93,26.98,48512.0
2022-05-18 13:50:00,26.97,26.97,26.9,26.94,36776.0,26.97,26.97,26.9,26.94,36776.0
2022-05-18 14:00:00,26.94,26.98,26.82,26.91,62484.0,26.94,26.98,26.82,26.91,62484.0
2022-05-18 14:10:00,26.91,26.98,26.88,26.96,25692.0,26.91,26.98,26.88,26.96,25692.0
2022-05-18 14:20:00,26.94,27.03,26.93,27.02,31496.0,26.94,27.03,26.93,27.02,31496.0
2022-05-18 14:30:00,27.01,27.03,26.89,26.9,57732.0,27.01,27.03,26.89,26.9,57732.0
2022-05-18 14:40:00,26.91,26.93,26.82,26.89,48864.0,26.91,26.93,26.82,26.89,48864.0
2022-05-18 14:50:00,26.88,26.91,26.77,26.79,54892.0,26.88,26.91,26.77,26.79,54892.0
2022-05-18 15:00:00,26.79,26.89,26.79,26.82,69332.0,26.79,26.89,26.79,26.82,69332.0
2022-05-18 15:10:00,26.84,26.85,26.72,26.72,116372.0,26.84,26.85,26.72,26.72,116372.0
2022-05-18 15:20:00,26.74,26.77,26.61,26.67,121772.0,26.74,26.77,26.61,26.67,121772.0
2022-05-18 15:30:00,26.67,26.78,26.63,26.74,204640.0,26.67,26.78,26.63,26.74,204640.0
2022-05-18 15:40:00,26.73,26.75,26.6,26.63,255464.0,26.73,26.75,26.6,26.63,255464.0
2022-05-18 15:50:00,26.65,26.69,26.56,26.64,803904.0,26.65,26.69,26.56,26.64,803904.0
2022-05-19 09:30:00,27.17,27.45,26.58,26.98,278724.0,27.17,27.45,26.58,26.98,278724.0
2022-05-19 09:40:00,27.06,27.19,26.6,26.72,148444.0,27.06,27.19,26.6,26.72,148444.0
2022-05-19 09:50:00,26.75,27.22,26.68,27.21,112992.0,26.75,27.22,26.68,27.21,112992.0
2022-05-19 10:00:00,27.22,27.47,27.21,27.43,55552.0,27.22,27.47,27.21,27.43,55552.0
2022-05-19 10:10:00,27.41,27.65,27.41,27.6,100424.0,27.41,27.65,27.41,27.6,100424.0
2022-05-19 10:20:00,27.6,27.68,27.43,27.46,101460.0,27.6,27.68,27.43,27.46,101460.0
2022-05-19 10:30:00,27.5,27.71,27.45,27.49,66364.0,27.5,27.71,27.45,27.49,66364.0
2022-05-19 10:40:00,27.45,27.55,27.4,27.49,38100.0,27.45,27.55,27.4,27.49,38100.0
2022-05-19 10:50:00,27.49,27.77,27.48,27.76,60152.0,27.49,27.77,27.48,27.76,60152.0
2022-05-19 11:00:00,27.78,27.87,27.66,27.78,63952.0,27.78,27.87,27.66,27.78,63952.0
2022-05-19 11:10:00,27.79,27.98,27.78,27.9,70004.0,27.79,27.98,27.78,27.9,70004.0
2022-05-19 11:20:00,27.86,28.0,27.82,27.89,80544.0,27.86,28.0,27.82,27.89,80544.0
2022-05-19 11:30:00,27.92,28.03,27.78,28.03,59232.0,27.92,28.03,27.78,28.03,59232.0
2022-05-19 11:40:00,28.03,28.12,28.0,28.04,117568.0,28.03,28.12,28.0,28.04,117568.0
2022-05-19 11:50:00,28.03,28.03,27.8,27.92,37228.0,28.03,28.03,27.8,27.92,37228.0
2022-05-19 12:00:00,27.91,27.97,27.86,27.95,61700.0,27.91,27.97,27.86,27.95,61700.0
2022-05-19 12:10:00,27.92,27.99,27.86,27.87,38596.0,27.92,27.99,27.86,27.87,38596.0
2022-05-19 12:20:00,27.88,27.96,27.77,27.95,68012.0,27.88,27.96,27.77,27.95,68012.0
2022-05-19 12:30:00,27.93,27.97,27.87,27.94,51892.0,27.93,27.97,27.87,27.94,51892.0
2022-05-19 12:40:00,27.94,27.94,27.84,27.89,55844.0,27.94,27.94,27.84,27.89,55844.0
2022-05-19 12:50:00,27.89,28.04,27.89,28.02,57760.0,27.89,28.04,27.89,28.02,57760.0
2022-05-19 13:00:00,28.03,28.07,27.95,27.99,63392.0,28.03,28.07,27.95,27.99,63392.0
2022-05-19 13:10:00,27.99,28.0,27.89,28.0,48524.0,27.99,28.0,27.89,28.0,48524.0
2022-05-19 13:20:00,28.02,28.08,27.97,28.06,55484.0,28.02,28.08,27.97,28.06,55484.0
2022-05-19 13:30:00,28.06,28.13,28.0,28.1,78360.0,28.06,28.13,28.0,28.1,78360.0
2022-05-19 13:40:00,28.1,28.18,28.03,28.04,129188.0,28.1,28.18,28.03,28.04,129188.0
2022-05-19 13:50:00,28.04,28.26,28.03,28.23,125060.0,28.04,28.26,28.03,28.23,125060.0
2022-05-19 14:00:00,28.23,28.23,28.08,28.09,102004.0,28.23,28.23,28.08,28.09,102004.0
2022-05-19 14:10:00,28.08,28.14,28.04,28.05,43148.0,28.08,28.14,28.04,28.05,43148.0
2022-05-19 14:20:00,28.05,28.12,27.99,28.05,59052.0,28.05,28.12,27.99,28.05,59052.0
2022-05-19 14:30:00,28.04,28.13,27.95,28.11,32992.0,28.04,28.13,27.95,28.11,32992.0
2022-05-19 14:40:00,28.05,28.11,28.0,28.1,60032.0,28.05,28.11,28.0,28.1,60032.0
2022-05-19 14:50:00,28.09,28.16,28.03,28.1,40884.0,28.09,28.16,28.03,28.1,40884.0
2022-05-19 15:00:00,28.1,28.2,28.06,28.12,51372.0,28.1,28.2,28.06,28.12,51372.0
2022-05-19 15:10:00,28.08,28.08,27.92,27.94,106436.0,28.08,28.08,27.92,27.94,106436.0
2022-05-19 15:20:00,27.93,27.93,27.75,27.8,143884.0,27.93,27.93,27.75,27.8,143884.0
2022-05-19 15:30:00,27.78,27.87,27.76,27.76,107440.0,27.78,27.87,27.76,27.76,107440.0
2022-05-19 15:40:00,27.75,27.84,27.7,27.79,239676.0,27.75,27.84,27.7,27.79,239676.0
2022-05-19 15:50:00,27.81,27.84,27.67,27.73,540424.0,27.81,27.84,27.67,27.73,540424.0
2022-05-20 09:30:00,28.25,28.27,27.94,28.0,223144.0,28.25,28.27,27.94,28.0,223144.0
2022-05-20 09:40:00,27.98,28.0,27.69,27.69,56928.0,27.98,28.0,27.69,27.69,56928.0
2022-05-20 09:50:00,27.67,27.83,27.64,27.69,41904.0,27.67,27.83,27.64,27.69,41904.0
2022-05-20 10:00:00,27.68,27.69,27.52,27.52,42672.0,27.68,27.69,27.52,27.52,42672.0
2022-05-20 10:10:00,27.56,27.74,27.55,27.74,53128.0,27.56,27.74,27.55,27.74,53128.0
2022-05-20 10:20:00,27.76,27.91,27.66,27.88,30744.0,27.76,27.91,27.66,27.88,30744.0
2022-05-20 10:30:00,27.88,27.89,27.72,27.78,31996.0,27.88,27.89,27.72,27.78,31996.0
2022-05-20 10:40:00,27.78,27.85,27.7,27.75,50884.0,27.78,27.85,27.7,27.75,50884.0
2022-05-20 10:50:00,27.76,27.76,27.55,27.57,37448.0,27.76,27.76,27.55,27.57,37448.0
2022-05-20 11:00:00,27.57,27.65,27.55,27.59,73604.0,27.57,27.65,27.55,27.59,73604.0
2022-05-20 11:10:00,27.58,27.64,27.57,27.61,67620.0,27.58,27.64,27.57,27.61,67620.0
2022-05-20 11:20:00,27.61,27.68,27.55,27.67,33332.0,27.61,27.68,27.55,27.67,33332.0
2022-05-20 11:30:00,27.66,27.75,27.66,27.72,70640.0,27.66,27.75,27.66,27.72,70640.0
2022-05-20 11:40:00,27.73,27.77,27.67,27.75,47536.0,27.73,27.77,27.67,27.75,47536.0
2022-05-20 11:50:00,27.75,27.77,27.58,27.58,50564.0,27.75,27.77,27.58,27.58,50564.0
2022-05-20 12:00:00,27.58,27.61,27.4,27.43,55864.0,27.58,27.61,27.4,27.43,55864.0
2022-05-20 12:10:00,27.39,27.47,27.31,27.44,61224.0,27.39,27.47,27.31,27.44,61224.0
2022-05-20 12:20:00,27.46,27.52,27.44,27.5,40972.0,27.46,27.52,27.44,27.5,40972.0
2022-05-20 12:30:00,27.51,27.53,27.45,27.49,63012.0,27.51,27.53,27.45,27.49,63012.0
2022-05-20 12:40:00,27.48,27.48,27.38,27.47,67188.0,27.48,27.48,27.38,27.47,67188.0
2022-05-20 12:50:00,27.48,27.54,27.45,27.51,164064.0,27.48,27.54,27.45,27.51,164064.0
2022-05-20 13:00:00,27.51,27.57,27.46,27.46,66616.0,27.51,27.57,27.46,27.46,66616.0
2022-05-20 13:10:00,27.47,27.47,27.31,27.31,50440.0,27.47,27.47,27.31,27.31,50440.0
2022-05-20 13:20:00,27.31,27.34,27.25,27.28,41812.0,27.31,27.34,27.25,27.28,41812.0
2022-05-20 13:30:00,27.27,27.48,27.27,27.45,55364.0,27.27,27.48,27.27,27.45,55364.0
2022-05-20 13:40:00,27.45,27.49,27.4,27.45,73316.0,27.45,27.49,27.4,27.45,73316.0
2022-05-20 13:50:00,27.48,27.56,27.43,27.55,43484.0,27.48,27.56,27.43,27.55,43484.0
2022-05-20 14:00:00,27.54,27.58,27.46,27.55,50972.0,27.54,27.58,27.46,27.55,50972.0
2022-05-20 14:10:00,27.55,27.58,27.5,27.52,52340.0,27.55,27.58,27.5,27.52,52340.0
2022-05-20 14:20:00,27.51,27.53,27.45,27.53,87136.0,27.51,27.53,27.45,27.53,87136.0
2022-05-20 14:30:00,27.53,27.54,27.4,27.49,56504.0,27.53,27.54,27.4,27.49,56504.0
2022-05-20 14:40:00,27.48,27.65,27.48,27.64,48640.0,27.48,27.65,27.48,27.64,48640.0
2022-05-20 14:50:00,27.64,27.77,27.62,27.67,48780.0,27.64,27.77,27.62,27.67,48780.0
2022-05-20 15:00:00,27.67,27.7,27.56,27.64,64244.0,27.67,27.7,27.56,27.64,64244.0
2022-05-20 15:10:00,27.63,27.68,27.56,27.61,70768.0,27.63,27.68,27.56,27.61,70768.0
2022-05-20 15:20:00,27.63,27.83,27.63,27.82,66504.0,27.63,27.83,27.63,27.82,66504.0
2022-05-20 15:30:00,27.82,28.0,27.78,27.94,87056.0,27.82,28.0,27.78,27.94,87056.0
2022-05-20 15:40:00,27.95,28.11,27.95,28.09,288976.0,27.95,28.11,27.95,28.09,288976.0
2022-05-20 15:50:00,28.09,28.17,28.02,28.03,604700.0,28.09,28.17,28.02,28.03,604700.0
2022-05-23 09:30:00,28.29,28.3,28.15,28.3,235872.0,28.29,28.3,28.15,28.3,235872.0
2022-05-23 09:40:00,28.34,28.61,28.18,28.25,90480.0,28.34,28.61,28.18,28.25,90480.0
2022-05-23 09:50:00,28.25,28.31,27.96,27.96,41244.0,28.25,28.31,27.96,27.96,41244.0
2022-05-23 10:00:00,27.99,27.99,27.71,27.73,37988.0,27.99,27.99,27.71,27.73,37988.0
2022-05-23 10:10:00,27.75,27.87,27.7,27.83,45688.0,27.75,27.87,27.7,27.83,45688.0
2022-05-23 10:20:00,27.82,27.9,27.72,27.85,40464.0,27.82,27.9,27.72,27.85,40464.0
2022-05-23 10:30:00,27.86,27.95,27.83,27.86,19396.0,27.86,27.95,27.83,27.86,19396.0
2022-05-23 10:40:00,27.87,27.92,27.75,27.8,39068.0,27.87,27.92,27.75,27.8,39068.0
2022-05-23 10:50:00,27.77,27.78,27.65,27.71,76876.0,27.77,27.78,27.65,27.71,76876.0
2022-05-23 11:00:00,27.71,27.88,27.68,27.76,80552.0,27.71,27.88,27.68,27.76,80552.0
2022-05-23 11:10:00,27.74,27.84,27.73,27.75,91412.0,27.74,27.84,27.73,27.75,91412.0
2022-05-23 11:20:00,27.76,27.85,27.74,27.84,66796.0,27.76,27.85,27.74,27.84,66796.0
2022-05-23 11:30:00,27.82,27.94,27.82,27.88,92704.0,27.82,27.94,27.82,27.88,92704.0
2022-05-23 11:40:00,27.88,27.89,27.77,27.79,25388.0,27.88,27.89,27.77,27.79,25388.0
2022-05-23 11:50:00,27.81,27.83,27.77,27.8,101728.0,27.81,27.83,27.77,27.8,101728.0
2022-05-23 12:00:00,27.79,27.84,27.79,27.82,44212.0,27.79,27.84,27.79,27.82,44212.0
2022-05-23 12:10:00,27.83,27.84,27.74,27.74,116868.0,27.83,27.84,27.74,27.74,116868.0
2022-05-23 12:20:00,27.74,27.8,27.72,27.72,84880.0,27.74,27.8,27.72,27.72,84880.0
2022-05-23 12:30:00,27.71,27.73,27.64,27.73,36220.0,27.71,27.73,27.64,27.73,36220.0
2022-05-23 12:40:00,27.73,27.75,27.66,27.66,22308.0,27.73,27.75,27.66,27.66,22308.0
2022-05-23 12:50:00,27.66,27.79,27.66,27.76,154308.0,27.66,27.79,27.66,27.76,154308.0
2022-05-23 13:00:00,27.75,27.77,27.71,27.72,19820.0,27.75,27.77,27.71,27.72,19820.0
2022-05-23 13:10:00,27.71,27.72,27.61,27.63,52748.0,27.71,27.72,27.61,27.63,52748.0
2022-05-23 13:20:00,27.63,27.73,27.58,27.73,68272.0,27.63,27.73,27.58,27.73,68272.0
2022-05-23 13:30:00,27.72,27.75,27.68,27.72,45468.0,27.72,27.75,27.68,27.72,45468.0
2022-05-23 13:40:00,27.73,27.78,27.7,27.75,141084.0,27.73,27.78,27.7,27.75,141084.0
2022-05-23 13:50:00,27.76,27.79,27.71,27.79,128200.0,27.76,27.79,27.71,27.79,128200.0
2022-05-23 14:00:00,27.8,27.8,27.73,27.75,43160.0,27.8,27.8,27.73,27.75,43160.0
2022-05-23 14:10:00,27.76,27.8,27.75,27.79,54644.0,27.76,27.8,27.75,27.79,54644.0
2022-05-23 14:20:00,27.78,27.81,27.75,27.77,115696.0,27.78,27.81,27.75,27.77,115696.0
2022-05-23 14:30:00,27.76,27.81,27.74,27.75,87144.0,27.76,27.81,27.74,27.75,87144.0
2022-05-23 14:40:00,27.76,27.83,27.72,27.74,61980.0,27.76,27.83,27.72,27.74,61980.0
2022-05-23 14:50:00,27.75,27.76,27.68,27.72,58704.0,27.75,27.76,27.68,27.72,58704.0
2022-05-23 15:00:00,27.71,27.76,27.71,27.74,117860.0,27.71,27.76,27.71,27.74,117860.0
2022-05-23 15:10:00,27.75,27.75,27.68,27.7,52336.0,27.75,27.75,27.68,27.7,52336.0
2022-05-23 15:20:00,27.7,27.71,27.57,27.64,79740.0,27.7,27.71,27.57,27.64,79740.0
2022-05-23 15:30:00,27.65,27.69,27.61,27.61,103756.0,27.65,27.69,27.61,27.61,103756.0
2022-05-23 15:40:00,27.6,27.62,27.51,27.51,105608.0,27.6,27.62,27.51,27.51,105608.0
2022-05-23 15:50:00,27.52,27.64,27.51,27.61,384612.0,27.52,27.64,27.51,27.61,384612.0
2022-05-24 09:30:00,27.45,27.45,27.16,27.2,99048.0,27.45,27.45,27.16,27.2,99048.0
2022-05-24 09:40:00,27.18,27.22,26.96,27.04,77984.0,27.18,27.22,26.96,27.04,77984.0
2022-05-24 09:50:00,27.01,27.04,26.88,26.89,66880.0,27.01,27.04,26.88,26.89,66880.0
2022-05-24 10:00:00,26.9,26.9,26.64,26.67,62552.0,26.9,26.9,26.64,26.67,62552.0
2022-05-24 10:10:00,26.68,26.8,26.65,26.68,25600.0,26.68,26.8,26.65,26.68,25600.0
2022-05-24 10:20:00,26.72,26.83,26.71,26.8,50048.0,26.72,26.83,26.71,26.8,50048.0
2022-05-24 10:30:00,26.8,26.81,26.65,26.77,60740.0,26.8,26.81,26.65,26.77,60740.0
2022-05-24 10:40:00,26.75,26.84,26.67,26.67,54588.0,26.75,26.84,26.67,26.67,54588.0
2022-05-24 10:50:00,26.65,26.65,26.58,26.64,37328.0,26.65,26.65,26.58,26.64,37328.0
2022-05-24 11:00:00,26.61,26.65,26.58,26.62,25380.0,26.61,26.65,26.58,26.62,25380.0
2022-05-24 11:10:00,26.6,26.63,26.53,26.54,32420.0,26.6,26.63,26.53,26.54,32420.0
2022-05-24 11:20:00,26.54,26.65,26.54,26.63,27576.0,26.54,26.65,26.54,26.63,27576.0
2022-05-24 11:30:00,26.64,26.79,26.6,26.78,147804.0,26.64,26.79,26.6,26.78,147804.0
2022-05-24 11:40:00,26.8,27.02,26.79,27.01,128068.0,26.8,27.02,26.79,27.01,128068.0
2022-05-24 11:50:00,27.02,27.08,26.97,26.97,64712.0,27.02,27.08,26.97,26.97,64712.0
2022-05-24 12:00:00,26.96,26.98,26.88,26.97,82536.0,26.96,26.98,26.88,26.97,82536.0
2022-05-24 12:10:00,26.96,27.05,26.95,26.99,174512.0,26.96,27.05,26.95,26.99,174512.0
2022-05-24 12:20:00,26.97,26.97,26.91,26.95,13832.0,26.97,26.97,26.91,26.95,13832.0
2022-05-24 12:30:00,26.95,26.96,26.79,26.8,19964.0,26.95,26.96,26.79,26.8,19964.0
2022-05-24 12:40:00,26.8,26.8,26.74,26.77,25176.0,26.8,26.8,26.74,26.77,25176.0
2022-05-24 12:50:00,26.77,26.8,26.73,26.78,33916.0,26.77,26.8,26.73,26.78,33916.0
2022-05-24 13:00:00,26.77,26.78,26.67,26.71,29480.0,26.77,26.78,26.67,26.71,29480.0
2022-05-24 13:10:00,26.7,26.79,26.69,26.77,61460.0,26.7,26.79,26.69,26.77,61460.0
2022-05-24 13:20:00,26.75,26.83,26.71,26.82,21612.0,26.75,26.83,26.71,26.82,21612.0
2022-05-24 13:30:00,26.82,26.82,26.75,26.79,60376.0,26.82,26.82,26.75,26.79,60376.0
2022-05-24 13:40:00,26.79,26.91,26.79,26.89,172084.0,26.79,26.91,26.79,26.89,172084.0
2022-05-24 13:50:00,26.88,26.89,26.84,26.86,42216.0,26.88,26.89,26.84,26.86,42216.0
2022-05-24 14:00:00,26.88,26.93,26.82,26.88,56572.0,26.88,26.93,26.82,26.88,56572.0
2022-05-24 14:10:00,26.88,26.99,26.84,26.85,74260.0,26.88,26.99,26.84,26.85,74260.0
2022-05-24 14:20:00,26.85,26.92,26.83,26.9,34828.0,26.85,26.92,26.83,26.9,34828.0
2022-05-24 14:30:00,26.88,26.95,26.85,26.93,39040.0,26.88,26.95,26.85,26.93,39040.0
2022-05-24 14:40:00,26.94,26.95,26.73,26.77,37708.0,26.94,26.95,26.73,26.77,37708.0
2022-05-24 14:50:00,26.76,26.77,26.69,26.73,30396.0,26.76,26.77,26.69,26.73,30396.0
2022-05-24 15:00:00,26.74,26.88,26.74,26.81,37956.0,26.74,26.88,26.74,26.81,37956.0
2022-05-24 15:10:00,26.85,26.88,26.83,26.84,49268.0,26.85,26.88,26.83,26.84,49268.0
2022-05-24 15:20:00,26.83,26.93,26.79,26.92,55264.0,26.83,26.93,26.79,26.92,55264.0
2022-05-24 15:30:00,26.92,27.13,26.89,27.11,88792.0,26.92,27.13,26.89,27.11,88792.0
2022-05-24 15:40:00,27.11,27.15,27.06,27.06,86724.0,27.11,27.15,27.06,27.06,86724.0
2022-05-24 15:50:00,27.07,27.14,26.93,27.04,376472.0,27.07,27.14,26.93,27.04,376472.0
2022-05-25 09:30:00,27.01,27.32,26.89,27.3,109524.0,27.01,27.32,26.89,27.3,109524.0
2022-05-25 09:40:00,27.33,27.46,27.27,27.29,33156.0,27.33,27.46,27.27,27.29,33156.0
2022-05-25 09:50:00,27.31,27.47,27.31,27.47,60100.0,27.31,27.47,27.31,27.47,60100.0
2022-05-25 10:00:00,27.46,27.53,27.34,27.41,60544.0,27.46,27.53,27.34,27.41,60544.0
2022-05-25 10:10:00,27.43,27.61,27.39,27.57,49800.0,27.43,27.61,27.39,27.57,49800.0
2022-05-25 10:20:00,27.56,27.68,27.56,27.67,48760.0,27.56,27.68,27.56,27.67,48760.0
2022-05-25 10:30:00,27.68,27.72,27.64,27.68,51180.0,27.68,27.72,27.64,27.68,51180.0
2022-05-25 10:40:00,27.69,27.74,27.68,27.7,46620.0,27.69,27.74,27.68,27.7,46620.0
2022-05-25 10:50:00,27.7,27.74,27.67,27.72,53468.0,27.7,27.74,27.67,27.72,53468.0
2022-05-25 11:00:00,27.71,27.76,27.65,27.75,38252.0,27.71,27.76,27.65,27.75,38252.0
2022-05-25 11:10:00,27.74,27.8,27.71,27.72,35788.0,27.74,27.8,27.71,27.72,35788.0
2022-05-25 11:20:00,27.72,27.73,27.63,27.64,37220.0,27.72,27.73,27.63,27.64,37220.0
2022-05-25 11:30:00,27.64,27.65,27.52,27.57,34340.0,27.64,27.65,27.52,27.57,34340.0
2022-05-25 11:40:00,27.55,27.63,27.52,27.61,33440.0,27.55,27.63,27.52,27.61,33440.0
2022-05-25 11:50:00,27.61,27.67,27.59,27.63,63276.0,27.61,27.67,27.59,27.63,63276.0
2022-05-25 12:00:00,27.63,27.65,27.54,27.54,23760.0,27.63,27.65,27.54,27.54,23760.0
2022-05-25 12:10:00,27.55,27.59,27.54,27.56,17188.0,27.55,27.59,27.54,27.56,17188.0
2022-05-25 12:20:00,27.56,27.56,27.51,27.55,32936.0,27.56,27.56,27.51,27.55,32936.0
2022-05-25 12:30:00,27.57,27.58,27.46,27.52,27976.0,27.57,27.58,27.46,27.52,27976.0
2022-05-25 12:40:00,27.51,27.57,27.49,27.56,26024.0,27.51,27.57,27.49,27.56,26024.0
2022-05-25 12:50:00,27.55,27.6,27.51,27.6,79740.0,27.55,27.6,27.51,27.6,79740.0
2022-05-25 13:00:00,27.6,27.6,27.53,27.57,26536.0,27.6,27.6,27.53,27.57,26536.0
2022-05-25 13:10:00,27.57,27.67,27.52,27.64,59224.0,27.57,27.67,27.52,27.64,59224.0
2022-05-25 13:20:00,27.63,27.66,27.56,27.61,32064.0,27.63,27.66,27.56,27.61,32064.0
2022-05-25 13:30:00,27.61,27.62,27.56,27.59,71060.0,27.61,27.62,27.56,27.59,71060.0
2022-05-25 13:40:00,27.59,27.61,27.56,27.6,55928.0,27.59,27.61,27.56,27.6,55928.0
2022-05-25 13:50:00,27.6,27.62,27.52,27.53,39764.0,27.6,27.62,27.52,27.53,39764.0
2022-05-25 14:00:00,27.53,27.68,27.4,27.49,114668.0,27.53,27.68,27.4,27.49,114668.0
2022-05-25 14:10:00,27.57,27.68,27.52,27.61,52888.0,27.57,27.68,27.52,27.61,52888.0
2022-05-25 14:20:00,27.61,27.76,27.59,27.72,182452.0,27.61,27.76,27.59,27.72,182452.0
2022-05-25 14:30:00,27.73,27.74,27.64,27.66,129964.0,27.73,27.74,27.64,27.66,129964.0
2022-05-25 14:40:00,27.66,27.73,27.64,27.69,109704.0,27.66,27.73,27.64,27.69,109704.0
2022-05-25 14:50:00,27.7,27.79,27.68,27.75,90936.0,27.7,27.79,27.68,27.75,90936.0
2022-05-25 15:00:00,27.75,27.93,27.72,27.91,159600.0,27.75,27.93,27.72,27.91,159600.0
2022-05-25 15:10:00,27.92,27.95,27.9,27.91,88324.0,27.92,27.95,27.9,27.91,88324.0
2022-05-25 15:20:00,27.91,27.93,27.86,27.91,98984.0,27.91,27.93,27.86,27.91,98984.0
2022-05-25 15:30:00,27.91,27.93,27.84,27.86,108040.0,27.91,27.93,27.84,27.86,108040.0
2022-05-25 15:40:00,27.86,27.87,27.82,27.85,171172.0,27.86,27.87,27.82,27.85,171172.0
2022-05-25 15:50:00,27.85,27.88,27.73,27.82,524968.0,27.85,27.88,27.73,27.82,524968.0
2022-05-26 09:30:00,27.99,28.45,27.99,28.39,69280.0,27.99,28.45,27.99,28.39,69280.0
2022-05-26 09:40:00,28.41,28.47,28.32,28.39,54812.0,28.41,28.47,28.32,28.39,54812.0
2022-05-26 09:50:00,28.4,28.57,28.39,28.57,33164.0,28.4,28.57,28.39,28.57,33164.0
2022-05-26 10:00:00,28.56,28.62,28.47,28.57,43844.0,28.56,28.62,28.47,28.57,43844.0
2022-05-26 10:10:00,28.58,28.65,28.55,28.61,43124.0,28.58,28.65,28.55,28.61,43124.0
2022-05-26 10:20:00,28.61,28.63,28.56,28.57,69352.0,28.61,28.63,28.56,28.57,69352.0
2022-05-26 10:30:00,28.57,28.58,28.45,28.53,75644.0,28.57,28.58,28.45,28.53,75644.0
2022-05-26 10:40:00,28.53,28.54,28.44,28.46,81512.0,28.53,28.54,28.44,28.46,81512.0
2022-05-26 10:50:00,28.48,28.54,28.46,28.54,38236.0,28.48,28.54,28.46,28.54,38236.0
2022-05-26 11:00:00,28.55,28.57,28.48,28.56,55196.0,28.55,28.57,28.48,28.56,55196.0
2022-05-26 11:10:00,28.58,28.6,28.54,28.55,39968.0,28.58,28.6,28.54,28.55,39968.0
2022-05-26 11:20:00,28.55,28.61,28.53,28.55,41476.0,28.55,28.61,28.53,28.55,41476.0
2022-05-26 11:30:00,28.56,28.59,28.51,28.55,37844.0,28.56,28.59,28.51,28.55,37844.0
2022-05-26 11:40:00,28.55,28.57,28.49,28.51,28308.0,28.55,28.57,28.49,28.51,28308.0
2022-05-26 11:50:00,28.52,28.55,28.5,28.52,26092.0,28.52,28.55,28.5,28.52,26092.0
2022-05-26 12:00:00,28.52,28.56,28.51,28.52,17708.0,28.52,28.56,28.51,28.52,17708.0
2022-05-26 12:10:00,28.53,28.64,28.53,28.64,59552.0,28.53,28.64,28.53,28.64,59552.0
2022-05-26 12:20:00,28.65,28.75,28.65,28.75,32732.0,28.65,28.75,28.65,28.75,32732.0
2022-05-26 12:30:00,28.74,28.74,28.67,28.71,17976.0,28.74,28.74,28.67,28.71,17976.0
2022-05-26 12:40:00,28.71,28.71,28.62,28.68,54156.0,28.71,28.71,28.62,28.68,54156.0
2022-05-26 12:50:00,28.68,28.72,28.68,28.7,29516.0,28.68,28.72,28.68,28.7,29516.0
2022-05-26 13:00:00,28.71,28.79,28.69,28.79,43244.0,28.71,28.79,28.69,28.79,43244.0
2022-05-26 13:10:00,28.78,28.79,28.74,28.77,59360.0,28.78,28.79,28.74,28.77,59360.0
2022-05-26 13:20:00,28.76,28.78,28.67,28.69,54600.0,28.76,28.78,28.67,28.69,54600.0
2022-05-26 13:30:00,28.71,28.75,28.68,28.7,51196.0,28.71,28.75,28.68,28.7,51196.0
2022-05-26 13:40:00,28.71,28.75,28.68,28.69,66972.0,28.71,28.75,28.68,28.69,66972.0
2022-05-26 13:50:00,28.7,28.83,28.68,28.82,103476.0,28.7,28.83,28.68,28.82,103476.0
2022-05-26 14:00:00,28.81,28.82,28.76,28.79,31504.0,28.81,28.82,28.76,28.79,31504.0
2022-05-26 14:10:00,28.79,28.81,28.75,28.75,39260.0,28.79,28.81,28.75,28.75,39260.0
2022-05-26 14:20:00,28.75,28.77,28.7,28.7,29092.0,28.75,28.77,28.7,28.7,29092.0
2022-05-26 14:30:00,28.71,28.71,28.63,28.68,27888.0,28.71,28.71,28.63,28.68,27888.0
2022-05-26 14:40:00,28.66,28.71,28.64,28.71,32800.0,28.66,28.71,28.64,28.71,32800.0
2022-05-26 14:50:00,28.71,28.73,28.68,28.73,36740.0,28.71,28.73,28.68,28.73,36740.0
2022-05-26 15:00:00,28.72,28.76,28.67,28.75,44396.0,28.72,28.76,28.67,28.75,44396.0
2022-05-26 15:10:00,28.75,28.78,28.71,28.71,64608.0,28.75,28.78,28.71,28.71,64608.0
2022-05-26 15:20:00,28.71,28.74,28.64,28.7,58488.0,28.71,28.74,28.64,28.7,58488.0
2022-05-26 15:30:00,28.72,28.73,28.68,28.72,57188.0,28.72,28.73,28.68,28.72,57188.0
2022-05-26 15:40:00,28.73,28.81,28.73,28.81,72116.0,28.73,28.81,28.73,28.81,72116.0
2022-05-26 15:50:00,28.81,28.84,28.58,28.6,329684.0,28.81,28.84,28.58,28.6,329684.0
2022-05-27 09:30:00,28.9,29.16,28.9,29.12,89712.0,28.9,29.16,28.9,29.12,89712.0
2022-05-27 09:40:00,29.18,29.24,29.09,29.11,35256.0,29.18,29.24,29.09,29.11,35256.0
2022-05-27 09:50:00,29.11,29.25,29.09,29.25,77120.0,29.11,29.25,29.09,29.25,77120.0
2022-05-27 10:00:00,29.23,29.31,29.18,29.25,66296.0,29.23,29.31,29.18,29.25,66296.0
2022-05-27 10:10:00,29.24,29.27,29.2,29.25,75248.0,29.24,29.27,29.2,29.25,75248.0
2022-05-27 10:20:00,29.25,29.31,29.22,29.24,46192.0,29.25,29.31,29.22,29.24,46192.0
2022-05-27 10:30:00,29.25,29.28,29.22,29.22,46224.0,29.25,29.28,29.22,29.22,46224.0
2022-05-27 10:40:00,29.22,29.22,29.05,29.07,64744.0,29.22,29.22,29.05,29.07,64744.0
2022-05-27 10:50:00,29.08,29.11,28.96,28.98,51180.0,29.08,29.11,28.96,28.98,51180.0
2022-05-27 11:00:00,28.98,29.11,28.97,29.09,72444.0,28.98,29.11,28.97,29.09,72444.0
2022-05-27 11:10:00,29.1,29.14,29.09,29.1,49196.0,29.1,29.14,29.09,29.1,49196.0
2022-05-27 11:20:00,29.11,29.15,29.05,29.1,17152.0,29.11,29.15,29.05,29.1,17152.0
2022-05-27 11:30:00,29.09,29.19,29.07,29.19,43500.0,29.09,29.19,29.07,29.19,43500.0
2022-05-27 11:40:00,29.18,29.26,29.16,29.24,26100.0,29.18,29.26,29.16,29.24,26100.0
2022-05-27 11:50:00,29.24,29.24,29.2,29.21,13288.0,29.24,29.24,29.2,29.21,13288.0
2022-05-27 12:00:00,29.22,29.27,29.22,29.23,57440.0,29.22,29.27,29.22,29.23,57440.0
2022-05-27 12:10:00,29.22,29.29,29.21,29.22,29216.0,29.22,29.29,29.21,29.22,29216.0
2022-05-27 12:20:00,29.24,29.25,29.21,29.24,20140.0,29.24,29.25,29.21,29.24,20140.0
2022-05-27 12:30:00,29.23,29.23,29.17,29.21,19692.0,29.23,29.23,29.17,29.21,19692.0
2022-05-27 12:40:00,29.2,29.21,29.13,29.13,23236.0,29.2,29.21,29.13,29.13,23236.0
2022-05-27 12:50:00,29.11,29.22,29.1,29.2,56228.0,29.11,29.22,29.1,29.2,56228.0
2022-05-27 13:00:00,29.2,29.2,29.11,29.17,53788.0,29.2,29.2,29.11,29.17,53788.0
2022-05-27 13:10:00,29.16,29.17,29.06,29.1,34260.0,29.16,29.17,29.06,29.1,34260.0
2022-05-27 13:20:00,29.1,29.1,28.99,29.03,61344.0,29.1,29.1,28.99,29.03,61344.0
2022-05-27 13:30:00,29.03,29.11,29.03,29.09,46328.0,29.03,29.11,29.03,29.09,46328.0
2022-05-27 13:40:00,29.08,29.08,29.02,29.04,37640.0,29.08,29.08,29.02,29.04,37640.0
2022-05-27 13:50:00,29.04,29.07,29.04,29.06,14000.0,29.04,29.07,29.04,29.06,14000.0
2022-05-27 14:00:00,29.07,29.08,29.05,29.08,18812.0,29.07,29.08,29.05,29.08,18812.0
2022-05-27 14:10:00,29.12,29.14,29.09,29.1,23032.0,29.12,29.14,29.09,29.1,23032.0
2022-05-27 14:20:00,29.09,29.1,29.05,29.06,35592.0,29.09,29.1,29.05,29.06,35592.0
2022-05-27 14:30:00,29.07,29.09,29.04,29.04,28324.0,29.07,29.09,29.04,29.04,28324.0
2022-05-27 14:40:00,29.05,29.05,29.0,29.02,36872.0,29.05,29.05,29.0,29.02,36872.0
2022-05-27 14:50:00,29.02,29.06,29.01,29.05,17204.0,29.02,29.06,29.01,29.05,17204.0
2022-05-27 15:00:00,29.05,29.1,29.03,29.09,26616.0,29.05,29.1,29.03,29.09,26616.0
2022-05-27 15:10:00,29.09,29.16,29.06,29.16,41640.0,29.09,29.16,29.06,29.16,41640.0
2022-05-27 15:20:00,29.16,29.18,29.14,29.14,26656.0,29.16,29.18,29.14,29.14,26656.0
2022-05-27 15:30:00,29.14,29.16,29.09,29.1,37652.0,29.14,29.16,29.09,29.1,37652.0
2022-05-27 15:40:00,29.1,29.16,29.08,29.11,51424.0,29.1,29.16,29.08,29.11,51424.0
2022-05-27 15:50:00,29.13,29.18,29.09,29.17,224548.0,29.13,29.18,29.09,29.17,224548.0
2022-05-31 09:30:00,29.04,29.04,28.5,28.5,130364.0,29.04,29.04,28.5,28.5,130364.0
2022-05-31 09:40:00,28.52,28.55,28.33,28.42,58280.0,28.52,28.55,28.33,28.42,58280.0
2022-05-31 09:50:00,28.44,28.49,28.38,28.46,81372.0,28.44,28.49,28.38,28.46,81372.0
2022-05-31 10:00:00,28.46,28.46,28.25,28.27,56336.0,28.46,28.46,28.25,28.27,56336.0
2022-05-31 10:10:00,28.22,28.44,28.22,28.44,23984.0,28.22,28.44,28.22,28.44,23984.0
2022-05-31 10:20:00,28.46,28.5,28.39,28.42,51016.0,28.46,28.5,28.39,28.42,51016.0
2022-05-31 10:30:00,28.43,28.52,28.43,28.46,59268.0,28.43,28.52,28.43,28.46,59268.0
2022-05-31 10:40:00,28.47,28.6,28.46,28.5,91244.0,28.47,28.6,28.46,28.5,91244.0
2022-05-31 10:50:00,28.5,28.6,28.49,28.59,48664.0,28.5,28.6,28.49,28.59,48664.0
2022-05-31 11:00:00,28.6,28.63,28.52,28.52,85092.0,28.6,28.63,28.52,28.52,85092.0
2022-05-31 11:10:00,28.49,28.52,28.43,28.46,21668.0,28.49,28.52,28.43,28.46,21668.0
2022-05-31 11:20:00,28.45,28.53,28.43,28.47,56128.0,28.45,28.53,28.43,28.47,56128.0
2022-05-31 11:30:00,28.45,28.55,28.42,28.55,45408.0,28.45,28.55,28.42,28.55,45408.0
2022-05-31 11:40:00,28.57,28.62,28.49,28.62,117628.0,28.57,28.62,28.49,28.62,117628.0
2022-05-31 11:50:00,28.64,28.72,28.64,28.72,41116.0,28.64,28.72,28.64,28.72,41116.0
2022-05-31 12:00:00,28.72,28.79,28.71,28.74,29028.0,28.72,28.79,28.71,28.74,29028.0
2022-05-31 12:10:00,28.74,28.74,28.62,28.64,146964.0,28.74,28.74,28.62,28.64,146964.0
2022-05-31 12:20:00,28.65,28.65,28.52,28.64,136008.0,28.65,28.65,28.52,28.64,136008.0
2022-05-31 12:30:00,28.65,28.75,28.65,28.74,28988.0,28.65,28.75,28.65,28.74,28988.0
2022-05-31 12:40:00,28.75,28.8,28.74,28.75,21196.0,28.75,28.8,28.74,28.75,21196.0
2022-05-31 12:50:00,28.78,28.82,28.74,28.75,53176.0,28.78,28.82,28.74,28.75,53176.0
2022-05-31 13:00:00,28.75,28.77,28.66,28.74,20128.0,28.75,28.77,28.66,28.74,20128.0
2022-05-31 13:10:00,28.74,28.77,28.64,28.64,72016.0,28.74,28.77,28.64,28.64,72016.0
2022-05-31 13:20:00,28.64,28.64,28.58,28.61,21540.0,28.64,28.64,28.58,28.61,21540.0
2022-05-31 13:30:00,28.6,28.71,28.59,28.64,53212.0,28.6,28.71,28.59,28.64,53212.0
2022-05-31 13:40:00,28.65,28.71,28.62,28.69,65104.0,28.65,28.71,28.62,28.69,65104.0
2022-05-31 13:50:00,28.68,28.88,28.68,28.86,23464.0,28.68,28.88,28.68,28.86,23464.0
2022-05-31 14:00:00,28.85,28.85,28.74,28.76,59944.0,28.85,28.85,28.74,28.76,59944.0
2022-05-31 14:10:00,28.78,28.79,28.73,28.75,57872.0,28.78,28.79,28.73,28.75,57872.0
2022-05-31 14:20:00,28.75,28.75,28.68,28.71,86404.0,28.75,28.75,28.68,28.71,86404.0
2022-05-31 14:30:00,28.7,28.75,28.68,28.72,90448.0,28.7,28.75,28.68,28.72,90448.0
2022-05-31 14:40:00,28.71,28.71,28.5,28.57,177332.0,28.71,28.71,28.5,28.57,177332.0
2022-05-31 14:50:00,28.58,28.61,28.42,28.49,150668.0,28.58,28.61,28.42,28.49,150668.0
2022-05-31 15:00:00,28.49,28.58,28.48,28.57,182880.0,28.49,28.58,28.48,28.57,182880.0
2022-05-31 15:10:00,28.56,28.65,28.54,28.62,117184.0,28.56,28.65,28.54,28.62,117184.0
2022-05-31 15:20:00,28.64,28.69,28.63,28.69,83796.0,28.64,28.69,28.63,28.69,83796.0
2022-05-31 15:30:00,28.7,28.86,28.7,28.82,152604.0,28.7,28.86,28.7,28.82,152604.0
2022-05-31 15:40:00,28.83,28.84,28.67,28.67,97152.0,28.83,28.84,28.67,28.67,97152.0
2022-05-31 15:50:00,28.63,28.78,28.6,28.63,444792.0,28.63,28.78,28.6,28.63,444792.0
2022-06-01 09:30:00,28.71,28.84,28.68,28.68,122408.0,28.71,28.84,28.68,28.68,122408.0
2022-06-01 09:40:00,28.73,28.82,28.54,28.64,57668.0,28.73,28.82,28.54,28.64,57668.0
2022-06-01 09:50:00,28.64,28.77,28.64,28.7,31668.0,28.64,28.77,28.64,28.7,31668.0
2022-06-01 10:00:00,28.72,28.72,28.46,28.49,41048.0,28.72,28.72,28.46,28.49,41048.0
2022-06-01 10:10:00,28.51,28.51,28.41,28.41,23688.0,28.51,28.51,28.41,28.41,23688.0
2022-06-01 10:20:00,28.41,28.44,28.33,28.35,34544.0,28.41,28.44,28.33,28.35,34544.0
2022-06-01 10:30:00,28.35,28.36,28.25,28.33,28232.0,28.35,28.36,28.25,28.33,28232.0
2022-06-01 10:40:00,28.33,28.36,28.3,28.31,27808.0,28.33,28.36,28.3,28.31,27808.0
2022-06-01 10:50:00,28.32,28.38,28.32,28.36,25692.0,28.32,28.38,28.32,28.36,25692.0
2022-06-01 11:00:00,28.35,28.35,28.26,28.29,92988.0,28.35,28.35,28.26,28.29,92988.0
2022-06-01 11:10:00,28.27,28.3,28.22,28.25,52568.0,28.27,28.3,28.22,28.25,52568.0
2022-06-01 11:20:00,28.23,28.27,28.14,28.21,25732.0,28.23,28.27,28.14,28.21,25732.0
2022-06-01 11:30:00,28.18,28.21,28.12,28.17,25636.0,28.18,28.21,28.12,28.17,25636.0
2022-06-01 11:40:00,28.15,28.16,28.08,28.16,23404.0,28.15,28.16,28.08,28.16,23404.0
2022-06-01 11:50:00,28.12,28.15,28.1,28.1,15708.0,28.12,28.15,28.1,28.1,15708.0
2022-06-01 12:00:00,28.1,28.1,28.03,28.1,23404.0,28.1,28.1,28.03,28.1,23404.0
2022-06-01 12:10:00,28.1,28.16,28.06,28.15,39360.0,28.1,28.16,28.06,28.15,39360.0
2022-06-01 12:20:00,28.13,28.18,28.12,28.12,18904.0,28.13,28.18,28.12,28.12,18904.0
2022-06-01 12:30:00,28.12,28.2,28.11,28.14,22784.0,28.12,28.2,28.11,28.14,22784.0
2022-06-01 12:40:00,28.17,28.18,28.1,28.1,23212.0,28.17,28.18,28.1,28.1,23212.0
2022-06-01 12:50:00,28.11,28.23,28.1,28.2,36972.0,28.11,28.23,28.1,28.2,36972.0
2022-06-01 13:00:00,28.24,28.27,28.23,28.26,12824.0,28.24,28.27,28.23,28.26,12824.0
2022-06-01 13:10:00,28.28,28.29,28.25,28.27,13148.0,28.28,28.29,28.25,28.27,13148.0
2022-06-01 13:20:00,28.27,28.28,28.23,28.26,24600.0,28.27,28.28,28.23,28.26,24600.0
2022-06-01 13:30:00,28.26,28.29,28.21,28.27,19960.0,28.26,28.29,28.21,28.27,19960.0
2022-06-01 13:40:00,28.3,28.3,28.24,28.25,16316.0,28.3,28.3,28.24,28.25,16316.0
2022-06-01 13:50:00,28.25,28.32,28.23,28.29,20440.0,28.25,28.32,28.23,28.29,20440.0
2022-06-01 14:00:00,28.28,28.34,28.28,28.31,27568.0,28.28,28.34,28.28,28.31,27568.0
2022-06-01 14:10:00,28.31,28.35,28.29,28.31,15068.0,28.31,28.35,28.29,28.31,15068.0
2022-06-01 14:20:00,28.31,28.47,28.31,28.45,38908.0,28.31,28.47,28.31,28.45,38908.0
2022-06-01 14:30:00,28.45,28.46,28.39,28.4,31856.0,28.45,28.46,28.39,28.4,31856.0
2022-06-01 14:40:00,28.39,28.44,28.38,28.39,33620.0,28.39,28.44,28.38,28.39,33620.0
2022-06-01 14:50:00,28.37,28.38,28.31,28.32,28356.0,28.37,28.38,28.31,28.32,28356.0
2022-06-01 15:00:00,28.33,28.36,28.27,28.33,33896.0,28.33,28.36,28.27,28.33,33896.0
2022-06-01 15:10:00,28.32,28.39,28.32,28.36,48980.0,28.32,28.39,28.32,28.36,48980.0
2022-06-01 15:20:00,28.36,28.4,28.32,28.34,40964.0,28.36,28.4,28.32,28.34,40964.0
2022-06-01 15:30:00,28.32,28.36,28.29,28.36,49948.0,28.32,28.36,28.29,28.36,49948.0
2022-06-01 15:40:00,28.36,28.41,28.34,28.39,70472.0,28.36,28.41,28.34,28.39,70472.0
2022-06-01 15:50:00,28.4,28.42,28.21,28.23,328416.0,28.4,28.42,28.21,28.23,328416.0
2022-06-02 09:30:00,28.47,28.61,28.35,28.61,56808.0,28.47,28.61,28.35,28.61,56808.0
2022-06-02 09:40:00,28.56,28.77,28.53,28.77,33188.0,28.56,28.77,28.53,28.77,33188.0
2022-06-02 09:50:00,28.74,28.75,28.61,28.69,65176.0,28.74,28.75,28.61,28.69,65176.0
2022-06-02 10:00:00,28.66,28.78,28.66,28.77,54780.0,28.66,28.78,28.66,28.77,54780.0
2022-06-02 10:10:00,28.77,28.92,28.75,28.76,37436.0,28.77,28.92,28.75,28.76,37436.0
2022-06-02 10:20:00,28.78,28.78,28.64,28.69,47360.0,28.78,28.78,28.64,28.69,47360.0
2022-06-02 10:30:00,28.71,28.85,28.69,28.85,24840.0,28.71,28.85,28.69,28.85,24840.0
2022-06-02 10:40:00,28.84,28.88,28.81,28.84,25684.0,28.84,28.88,28.81,28.84,25684.0
2022-06-02 10:50:00,28.84,28.93,28.83,28.89,23920.0,28.84,28.93,28.83,28.89,23920.0
2022-06-02 11:00:00,28.88,29.0,28.87,28.94,38824.0,28.88,29.0,28.87,28.94,38824.0
2022-06-02 11:10:00,28.94,29.0,28.94,28.99,37612.0,28.94,29.0,28.94,28.99,37612.0
2022-06-02 11:20:00,28.98,29.02,28.97,28.99,22500.0,28.98,29.02,28.97,28.99,22500.0
2022-06-02 11:30:00,28.97,28.99,28.88,28.89,32384.0,28.97,28.99,28.88,28.89,32384.0
2022-06-02 11:40:00,28.9,28.95,28.89,28.95,25944.0,28.9,28.95,28.89,28.95,25944.0
2022-06-02 11:50:00,28.97,29.0,28.91,28.92,26956.0,28.97,29.0,28.91,28.92,26956.0
2022-06-02 12:00:00,28.93,28.98,28.91,28.98,24292.0,28.93,28.98,28.91,28.98,24292.0
2022-06-02 12:10:00,28.98,29.02,28.97,29.01,19348.0,28.98,29.02,28.97,29.01,19348.0
2022-06-02 12:20:00,29.0,29.1,29.0,29.1,17000.0,29.0,29.1,29.0,29.1,17000.0
2022-06-02 12:30:00,29.1,29.15,29.09,29.15,62276.0,29.1,29.15,29.09,29.15,62276.0
2022-06-02 12:40:00,29.12,29.13,29.03,29.03,24416.0,29.12,29.13,29.03,29.03,24416.0
2022-06-02 12:50:00,29.05,29.08,29.02,29.05,16680.0,29.05,29.08,29.02,29.05,16680.0
2022-06-02 13:00:00,29.06,29.12,29.03,29.1,73568.0,29.06,29.12,29.03,29.1,73568.0
2022-06-02 13:10:00,29.1,29.12,29.03,29.07,24992.0,29.1,29.12,29.03,29.07,24992.0
2022-06-02 13:20:00,29.07,29.13,29.06,29.11,45444.0,29.07,29.13,29.06,29.11,45444.0
2022-06-02 13:30:00,29.11,29.12,29.09,29.11,41340.0,29.11,29.12,29.09,29.11,41340.0
2022-06-02 13:40:00,29.11,29.17,29.09,29.15,44208.0,29.11,29.17,29.09,29.15,44208.0
2022-06-02 13:50:00,29.15,29.16,29.1,29.16,41592.0,29.15,29.16,29.1,29.16,41592.0
2022-06-02 14:00:00,29.15,29.17,29.13,29.15,66684.0,29.15,29.17,29.13,29.15,66684.0
2022-06-02 14:10:00,29.14,29.24,29.14,29.24,27580.0,29.14,29.24,29.14,29.24,27580.0
2022-06-02 14:20:00,29.24,29.28,29.22,29.24,33100.0,29.24,29.28,29.22,29.24,33100.0
2022-06-02 14:30:00,29.24,29.26,29.22,29.23,37668.0,29.24,29.26,29.22,29.23,37668.0
2022-06-02 14:40:00,29.22,29.25,29.18,29.21,35180.0,29.22,29.25,29.18,29.21,35180.0
2022-06-02 14:50:00,29.2,29.24,29.16,29.16,42136.0,29.2,29.24,29.16,29.16,42136.0
2022-06-02 15:00:00,29.16,29.18,29.13,29.16,38212.0,29.16,29.18,29.13,29.16,38212.0
2022-06-02 15:10:00,29.16,29.18,29.14,29.17,23924.0,29.16,29.18,29.14,29.17,23924.0
2022-06-02 15:20:00,29.18,29.21,29.13,29.14,39144.0,29.18,29.21,29.13,29.14,39144.0
2022-06-02 15:30:00,29.14,29.19,29.13,29.16,50568.0,29.14,29.19,29.13,29.16,50568.0
2022-06-02 15:40:00,29.15,29.2,29.13,29.18,130880.0,29.15,29.2,29.13,29.18,130880.0
2022-06-02 15:50:00,29.22,29.25,29.13,29.17,503592.0,29.22,29.25,29.13,29.17,503592.0
2022-06-03 09:30:00,28.93,28.93,28.68,28.75,46220.0,28.93,28.93,28.68,28.75,46220.0
2022-06-03 09:40:00,28.73,28.77,28.64,28.71,27200.0,28.73,28.77,28.64,28.71,27200.0
2022-06-03 09:50:00,28.68,28.91,28.67,28.91,18832.0,28.68,28.91,28.67,28.91,18832.0
2022-06-03 10:00:00,28.91,28.94,28.82,28.84,38728.0,28.91,28.94,28.82,28.84,38728.0
2022-06-03 10:10:00,28.8,28.89,28.75,28.82,30672.0,28.8,28.89,28.75,28.82,30672.0
2022-06-03 10:20:00,28.82,28.85,28.73,28.77,24124.0,28.82,28.85,28.73,28.77,24124.0
2022-06-03 10:30:00,28.77,28.8,28.61,28.67,39260.0,28.77,28.8,28.61,28.67,39260.0
2022-06-03 10:40:00,28.67,28.74,28.62,28.72,51032.0,28.67,28.74,28.62,28.72,51032.0
2022-06-03 10:50:00,28.73,28.73,28.62,28.65,27516.0,28.73,28.73,28.62,28.65,27516.0
2022-06-03 11:00:00,28.65,28.65,28.55,28.57,32944.0,28.65,28.65,28.55,28.57,32944.0
2022-06-03 11:10:00,28.56,28.56,28.51,28.53,26588.0,28.56,28.56,28.51,28.53,26588.0
2022-06-03 11:20:00,28.52,28.56,28.48,28.51,35372.0,28.52,28.56,28.48,28.51,35372.0
2022-06-03 11:30:00,28.5,28.63,28.5,28.63,31472.0,28.5,28.63,28.5,28.63,31472.0
2022-06-03 11:40:00,28.64,28.74,28.64,28.71,56712.0,28.64,28.74,28.64,28.71,56712.0
2022-06-03 11:50:00,28.71,28.74,28.67,28.7,48020.0,28.71,28.74,28.67,28.7,48020.0
2022-06-03 12:00:00,28.71,28.76,28.67,28.68,33484.0,28.71,28.76,28.67,28.68,33484.0
2022-06-03 12:10:00,28.67,28.72,28.64,28.64,27468.0,28.67,28.72,28.64,28.64,27468.0
2022-06-03 12:20:00,28.61,28.68,28.61,28.63,51656.0,28.61,28.68,28.61,28.63,51656.0
2022-06-03 12:30:00,28.62,28.71,28.61,28.71,52936.0,28.62,28.71,28.61,28.71,52936.0
2022-06-03 12:40:00,28.68,28.71,28.66,28.67,42084.0,28.68,28.71,28.66,28.67,42084.0
2022-06-03 12:50:00,28.66,28.75,28.61,28.73,44304.0,28.66,28.75,28.61,28.73,44304.0
2022-06-03 13:00:00,28.73,28.79,28.72,28.78,127088.0,28.73,28.79,28.72,28.78,127088.0
2022-06-03 13:10:00,28.78,28.79,28.65,28.65,32272.0,28.78,28.79,28.65,28.65,32272.0
2022-06-03 13:20:00,28.67,28.75,28.64,28.75,34588.0,28.67,28.75,28.64,28.75,34588.0
2022-06-03 13:30:00,28.72,28.75,28.68,28.74,43292.0,28.72,28.75,28.68,28.74,43292.0
2022-06-03 13:40:00,28.73,28.73,28.63,28.68,55036.0,28.73,28.73,28.63,28.68,55036.0
2022-06-03 13:50:00,28.68,28.68,28.64,28.65,38700.0,28.68,28.68,28.64,28.65,38700.0
2022-06-03 14:00:00,28.63,28.69,28.63,28.69,29816.0,28.63,28.69,28.63,28.69,29816.0
2022-06-03 14:10:00,28.69,28.77,28.69,28.76,23260.0,28.69,28.77,28.69,28.76,23260.0
2022-06-03 14:20:00,28.76,28.83,28.72,28.83,30872.0,28.76,28.83,28.72,28.83,30872.0
2022-06-03 14:30:00,28.82,28.83,28.72,28.73,37832.0,28.82,28.83,28.72,28.73,37832.0
2022-06-03 14:40:00,28.72,28.78,28.71,28.77,30096.0,28.72,28.78,28.71,28.77,30096.0
2022-06-03 14:50:00,28.77,28.8,28.76,28.8,24040.0,28.77,28.8,28.76,28.8,24040.0
2022-06-03 15:00:00,28.8,28.81,28.71,28.71,61600.0,28.8,28.81,28.71,28.71,61600.0
2022-06-03 15:10:00,28.71,28.73,28.66,28.69,41680.0,28.71,28.73,28.66,28.69,41680.0
2022-06-03 15:20:00,28.7,28.76,28.67,28.75,51120.0,28.7,28.76,28.67,28.75,51120.0
2022-06-03 15:30:00,28.75,28.81,28.7,28.79,100208.0,28.75,28.81,28.7,28.79,100208.0
2022-06-03 15:40:00,28.8,28.83,28.76,28.78,127500.0,28.8,28.83,28.76,28.78,127500.0
2022-06-03 15:50:00,28.78,28.89,28.72,28.81,497456.0,28.78,28.89,28.72,28.81,497456.0
2022-06-06 09:30:00,29.16,29.17,28.96,29.01,51076.0,29.16,29.17,28.96,29.01,51076.0
2022-06-06 09:40:00,29.05,29.14,28.93,28.97,12108.0,29.05,29.14,28.93,28.97,12108.0
2022-06-06 09:50:00,28.99,29.06,28.97,29.06,15564.0,28.99,29.06,28.97,29.06,15564.0
2022-06-06 10:00:00,29.14,29.27,29.13,29.23,16828.0,29.14,29.27,29.13,29.23,16828.0
2022-06-06 10:10:00,29.22,29.26,29.17,29.2,20204.0,29.22,29.26,29.17,29.2,20204.0
2022-06-06 10:20:00,29.2,29.34,29.2,29.3,36800.0,29.2,29.34,29.2,29.3,36800.0
2022-06-06 10:30:00,29.3,29.33,29.25,29.26,16664.0,29.3,29.33,29.25,29.26,16664.0
2022-06-06 10:40:00,29.28,29.31,29.23,29.3,21876.0,29.28,29.31,29.23,29.3,21876.0
2022-06-06 10:50:00,29.31,29.32,29.22,29.25,21572.0,29.31,29.32,29.22,29.25,21572.0
2022-06-06 11:00:00,29.27,29.27,28.86,29.14,501316.0,29.27,29.27,28.86,29.14,501316.0
2022-06-06 11:10:00,29.15,29.17,29.03,29.06,60292.0,29.15,29.17,29.03,29.06,60292.0
2022-06-06 11:20:00,29.06,29.13,29.05,29.11,23236.0,29.06,29.13,29.05,29.11,23236.0
2022-06-06 11:30:00,29.11,29.15,29.1,29.13,18640.0,29.11,29.15,29.1,29.13,18640.0
2022-06-06 11:40:00,29.13,29.22,29.13,29.19,13140.0,29.13,29.22,29.13,29.19,13140.0
2022-06-06 11:50:00,29.18,29.22,29.18,29.22,13920.0,29.18,29.22,29.18,29.22,13920.0
2022-06-06 12:00:00,29.2,29.2,29.07,29.11,14972.0,29.2,29.2,29.07,29.11,14972.0
2022-06-06 12:10:00,29.05,29.07,29.02,29.07,15808.0,29.05,29.07,29.02,29.07,15808.0
2022-06-06 12:20:00,29.06,29.06,28.98,28.99,14400.0,29.06,29.06,28.98,28.99,14400.0
2022-06-06 12:30:00,28.97,29.03,28.95,29.02,20404.0,28.97,29.03,28.95,29.02,20404.0
2022-06-06 12:40:00,29.03,29.1,29.03,29.07,9976.0,29.03,29.1,29.03,29.07,9976.0
2022-06-06 12:50:00,29.07,29.1,29.06,29.09,14504.0,29.07,29.1,29.06,29.09,14504.0
2022-06-06 13:00:00,29.09,29.09,29.06,29.08,13004.0,29.09,29.09,29.06,29.08,13004.0
2022-06-06 13:10:00,29.08,29.08,28.96,28.98,39612.0,29.08,29.08,28.96,28.98,39612.0
2022-06-06 13:20:00,28.97,28.97,28.89,28.91,57632.0,28.97,28.97,28.89,28.91,57632.0
2022-06-06 13:30:00,28.9,28.96,28.89,28.93,230860.0,28.9,28.96,28.89,28.93,230860.0
2022-06-06 13:40:00,28.94,28.96,28.92,28.95,231160.0,28.94,28.96,28.92,28.95,231160.0
2022-06-06 13:50:00,28.95,29.02,28.93,28.99,193456.0,28.95,29.02,28.93,28.99,193456.0
2022-06-06 14:00:00,29.0,29.0,28.92,28.95,50204.0,29.0,29.0,28.92,28.95,50204.0
2022-06-06 14:10:00,28.95,28.96,28.89,28.91,28440.0,28.95,28.96,28.89,28.91,28440.0
2022-06-06 14:20:00,28.9,28.92,28.79,28.83,62108.0,28.9,28.92,28.79,28.83,62108.0
2022-06-06 14:30:00,28.82,28.89,28.82,28.86,79080.0,28.82,28.89,28.82,28.86,79080.0
2022-06-06 14:40:00,28.86,28.89,28.84,28.86,27648.0,28.86,28.89,28.84,28.86,27648.0
2022-06-06 14:50:00,28.85,28.88,28.82,28.85,23600.0,28.85,28.88,28.82,28.85,23600.0
2022-06-06 15:00:00,28.85,28.86,28.81,28.83,45328.0,28.85,28.86,28.81,28.83,45328.0
2022-06-06 15:10:00,28.81,28.85,28.79,28.81,48264.0,28.81,28.85,28.79,28.81,48264.0
2022-06-06 15:20:00,28.81,28.81,28.75,28.75,76600.0,28.81,28.81,28.75,28.75,76600.0
2022-06-06 15:30:00,28.74,28.76,28.7,28.7,125232.0,28.74,28.76,28.7,28.7,125232.0
2022-06-06 15:40:00,28.7,28.8,28.69,28.75,202108.0,28.7,28.8,28.69,28.75,202108.0
2022-06-06 15:50:00,28.76,28.81,28.69,28.73,420764.0,28.76,28.81,28.69,28.73,420764.0
2022-06-07 09:30:00,28.46,28.55,28.38,28.43,86992.0,28.46,28.55,28.38,28.43,86992.0
2022-06-07 09:40:00,28.52,28.57,28.45,28.52,6732.0,28.52,28.57,28.45,28.52,6732.0
2022-06-07 09:50:00,28.53,28.6,28.49,28.55,33612.0,28.53,28.6,28.49,28.55,33612.0
2022-06-07 10:00:00,28.54,28.61,28.51,28.52,23184.0,28.54,28.61,28.51,28.52,23184.0
2022-06-07 10:10:00,28.55,28.6,28.53,28.6,32044.0,28.55,28.6,28.53,28.6,32044.0
2022-06-07 10:20:00,28.62,28.82,28.6,28.82,439576.0,28.62,28.82,28.6,28.82,439576.0
2022-06-07 10:30:00,28.8,28.99,28.78,28.97,144940.0,28.8,28.99,28.78,28.97,144940.0
2022-06-07 10:40:00,29.0,29.11,28.98,29.09,29440.0,29.0,29.11,28.98,29.09,29440.0
2022-06-07 10:50:00,29.1,29.1,29.04,29.06,46996.0,29.1,29.1,29.04,29.06,46996.0
2022-06-07 11:00:00,29.06,29.08,28.99,29.0,38060.0,29.06,29.08,28.99,29.0,38060.0
2022-06-07 11:10:00,28.99,29.0,28.88,28.89,18356.0,28.99,29.0,28.88,28.89,18356.0
2022-06-07 11:20:00,28.89,28.93,28.79,28.79,62484.0,28.89,28.93,28.79,28.79,62484.0
2022-06-07 11:30:00,28.8,28.82,28.76,28.76,15264.0,28.8,28.82,28.76,28.76,15264.0
2022-06-07 11:40:00,28.81,28.85,28.72,28.72,63852.0,28.81,28.85,28.72,28.72,63852.0
2022-06-07 11:50:00,28.71,28.76,28.71,28.76,12536.0,28.71,28.76,28.71,28.76,12536.0
2022-06-07 12:00:00,28.76,28.77,28.71,28.74,48660.0,28.76,28.77,28.71,28.74,48660.0
2022-06-07 12:10:00,28.74,28.75,28.65,28.67,13932.0,28.74,28.75,28.65,28.67,13932.0
2022-06-07 12:20:00,28.68,28.72,28.64,28.71,18856.0,28.68,28.72,28.64,28.71,18856.0
2022-06-07 12:30:00,28.71,28.75,28.68,28.75,17916.0,28.71,28.75,28.68,28.75,17916.0
2022-06-07 12:40:00,28.75,28.8,28.75,28.79,15108.0,28.75,28.8,28.75,28.79,15108.0
2022-06-07 12:50:00,28.79,28.8,28.75,28.75,44496.0,28.79,28.8,28.75,28.75,44496.0
2022-06-07 13:00:00,28.77,28.79,28.73,28.78,19316.0,28.77,28.79,28.73,28.78,19316.0
2022-06-07 13:10:00,28.79,28.86,28.78,28.86,19208.0,28.79,28.86,28.78,28.86,19208.0
2022-06-07 13:20:00,28.85,28.88,28.83,28.87,25092.0,28.85,28.88,28.83,28.87,25092.0
2022-06-07 13:30:00,28.87,28.92,28.86,28.92,32308.0,28.87,28.92,28.86,28.92,32308.0
2022-06-07 13:40:00,28.91,28.97,28.9,28.97,39316.0,28.91,28.97,28.9,28.97,39316.0
2022-06-07 13:50:00,28.96,28.98,28.92,28.94,33864.0,28.96,28.98,28.92,28.94,33864.0
2022-06-07 14:00:00,28.93,29.0,28.92,29.0,20252.0,28.93,29.0,28.92,29.0,20252.0
2022-06-07 14:10:00,29.01,29.02,28.95,28.95,20492.0,29.01,29.02,28.95,28.95,20492.0
2022-06-07 14:20:00,28.96,29.0,28.96,28.97,46952.0,28.96,29.0,28.96,28.97,46952.0
2022-06-07 14:30:00,28.98,29.02,28.97,29.0,50440.0,28.98,29.02,28.97,29.0,50440.0
2022-06-07 14:40:00,29.0,29.0,28.91,28.91,28352.0,29.0,29.0,28.91,28.91,28352.0
2022-06-07 14:50:00,28.92,28.97,28.92,28.97,35608.0,28.92,28.97,28.92,28.97,35608.0
2022-06-07 15:00:00,28.96,29.0,28.95,28.99,23240.0,28.96,29.0,28.95,28.99,23240.0
2022-06-07 15:10:00,28.99,29.0,28.96,28.99,38480.0,28.99,29.0,28.96,28.99,38480.0
2022-06-07 15:20:00,28.99,29.03,28.99,29.02,32200.0,28.99,29.03,28.99,29.02,32200.0
2022-06-07 15:30:00,29.01,29.11,29.0,29.11,41864.0,29.01,29.11,29.0,29.11,41864.0
2022-06-07 15:40:00,29.11,29.14,29.06,29.14,69096.0,29.11,29.14,29.06,29.14,69096.0
2022-06-07 15:50:00,29.13,29.19,29.11,29.13,303976.0,29.13,29.19,29.11,29.13,303976.0
2022-06-08 09:30:00,28.96,28.97,28.7,28.91,77612.0,28.96,28.97,28.7,28.91,77612.0
2022-06-08 09:40:00,28.9,29.03,28.84,28.99,38008.0,28.9,29.03,28.84,28.99,38008.0
2022-06-08 09:50:00,29.01,29.08,28.92,28.96,31868.0,29.01,29.08,28.92,28.96,31868.0
2022-06-08 10:00:00,28.93,29.02,28.93,29.0,19584.0,28.93,29.02,28.93,29.0,19584.0
2022-06-08 10:10:00,28.99,28.99,28.8,28.85,22428.0,28.99,28.99,28.8,28.85,22428.0
2022-06-08 10:20:00,28.89,28.94,28.87,28.92,30084.0,28.89,28.94,28.87,28.92,30084.0
2022-06-08 10:30:00,28.92,28.95,28.88,28.91,46944.0,28.92,28.95,28.88,28.91,46944.0
2022-06-08 10:40:00,28.91,28.95,28.85,28.93,53296.0,28.91,28.95,28.85,28.93,53296.0
2022-06-08 10:50:00,28.93,28.94,28.84,28.86,37200.0,28.93,28.94,28.84,28.86,37200.0
2022-06-08 11:00:00,28.89,28.9,28.84,28.89,55192.0,28.89,28.9,28.84,28.89,55192.0
2022-06-08 11:10:00,28.89,29.04,28.86,28.99,66076.0,28.89,29.04,28.86,28.99,66076.0
2022-06-08 11:20:00,28.99,28.99,28.96,28.98,24836.0,28.99,28.99,28.96,28.98,24836.0
2022-06-08 11:30:00,28.99,29.05,28.99,29.02,42568.0,28.99,29.05,28.99,29.02,42568.0
2022-06-08 11:40:00,29.04,29.04,28.96,29.02,38692.0,29.04,29.04,28.96,29.02,38692.0
2022-06-08 11:50:00,29.0,29.04,29.0,29.03,15984.0,29.0,29.04,29.0,29.03,15984.0
2022-06-08 12:00:00,29.02,29.09,29.01,29.05,28160.0,29.02,29.09,29.01,29.05,28160.0
2022-06-08 12:10:00,29.04,29.06,29.0,29.0,14160.0,29.04,29.06,29.0,29.0,14160.0
2022-06-08 12:20:00,29.0,29.02,28.88,28.9,28396.0,29.0,29.02,28.88,28.9,28396.0
2022-06-08 12:30:00,28.9,28.92,28.79,28.79,62888.0,28.9,28.92,28.79,28.79,62888.0
2022-06-08 12:40:00,28.8,28.82,28.75,28.8,17064.0,28.8,28.82,28.75,28.8,17064.0
2022-06-08 12:50:00,28.8,28.82,28.8,28.82,12116.0,28.8,28.82,28.8,28.82,12116.0
2022-06-08 13:00:00,28.82,28.82,28.75,28.78,10472.0,28.82,28.82,28.75,28.78,10472.0
2022-06-08 13:10:00,28.77,28.82,28.76,28.82,12320.0,28.77,28.82,28.76,28.82,12320.0
2022-06-08 13:20:00,28.82,28.82,28.79,28.79,12064.0,28.82,28.82,28.79,28.79,12064.0
2022-06-08 13:30:00,28.79,28.79,28.67,28.67,47984.0,28.79,28.79,28.67,28.67,47984.0
2022-06-08 13:40:00,28.66,28.76,28.66,28.74,8928.0,28.66,28.76,28.66,28.74,8928.0
2022-06-08 13:50:00,28.74,28.75,28.71,28.73,10668.0,28.74,28.75,28.71,28.73,10668.0
2022-06-08 14:00:00,28.73,28.77,28.73,28.74,11592.0,28.73,28.77,28.73,28.74,11592.0
2022-06-08 14:10:00,28.73,28.75,28.69,28.69,13600.0,28.73,28.75,28.69,28.69,13600.0
2022-06-08 14:20:00,28.7,28.72,28.62,28.67,10952.0,28.7,28.72,28.62,28.67,10952.0
2022-06-08 14:30:00,28.66,28.69,28.62,28.65,12436.0,28.66,28.69,28.62,28.65,12436.0
2022-06-08 14:40:00,28.65,28.72,28.65,28.7,10820.0,28.65,28.72,28.65,28.7,10820.0
2022-06-08 14:50:00,28.71,28.71,28.66,28.67,14988.0,28.71,28.71,28.66,28.67,14988.0
2022-06-08 15:00:00,28.66,28.68,28.64,28.66,19440.0,28.66,28.68,28.64,28.66,19440.0
2022-06-08 15:10:00,28.66,28.73,28.66,28.73,18784.0,28.66,28.73,28.66,28.73,18784.0
2022-06-08 15:20:00,28.72,28.77,28.72,28.75,17372.0,28.72,28.77,28.72,28.75,17372.0
2022-06-08 15:30:00,28.75,28.78,28.72,28.72,40748.0,28.75,28.78,28.72,28.72,40748.0
2022-06-08 15:40:00,28.72,28.73,28.66,28.66,69208.0,28.72,28.73,28.66,28.66,69208.0
2022-06-08 15:50:00,28.66,28.74,28.63,28.68,222716.0,28.66,28.74,28.63,28.68,222716.0
2022-06-09 09:30:00,28.62,28.73,28.5,28.68,75376.0,28.62,28.73,28.5,28.68,75376.0
2022-06-09 09:40:00,28.6,28.76,28.55,28.73,31824.0,28.6,28.76,28.55,28.73,31824.0
2022-06-09 09:50:00,28.73,28.9,28.73,28.86,23392.0,28.73,28.9,28.73,28.86,23392.0
2022-06-09 10:00:00,28.83,28.84,28.72,28.73,20760.0,28.83,28.84,28.72,28.73,20760.0
2022-06-09 10:10:00,28.66,28.8,28.66,28.75,12308.0,28.66,28.8,28.66,28.75,12308.0
2022-06-09 10:20:00,28.78,28.87,28.78,28.87,11200.0,28.78,28.87,28.78,28.87,11200.0
2022-06-09 10:30:00,28.88,28.91,28.84,28.88,18012.0,28.88,28.91,28.84,28.88,18012.0
2022-06-09 10:40:00,28.88,28.88,28.76,28.76,11020.0,28.88,28.88,28.76,28.76,11020.0
2022-06-09 10:50:00,28.77,28.78,28.7,28.76,16976.0,28.77,28.78,28.7,28.76,16976.0
2022-06-09 11:00:00,28.74,28.74,28.66,28.71,33992.0,28.74,28.74,28.66,28.71,33992.0
2022-06-09 11:10:00,28.72,28.72,28.68,28.7,16200.0,28.72,28.72,28.68,28.7,16200.0
2022-06-09 11:20:00,28.73,28.75,28.69,28.71,13432.0,28.73,28.75,28.69,28.71,13432.0
2022-06-09 11:30:00,28.7,28.75,28.7,28.74,29836.0,28.7,28.75,28.7,28.74,29836.0
2022-06-09 11:40:00,28.76,28.82,28.76,28.76,15980.0,28.76,28.82,28.76,28.76,15980.0
2022-06-09 11:50:00,28.7,28.73,28.67,28.71,15148.0,28.7,28.73,28.67,28.71,15148.0
2022-06-09 12:00:00,28.73,28.74,28.66,28.66,10000.0,28.73,28.74,28.66,28.66,10000.0
2022-06-09 12:10:00,28.65,28.68,28.61,28.67,14340.0,28.65,28.68,28.61,28.67,14340.0
2022-06-09 12:20:00,28.67,28.7,28.67,28.7,16052.0,28.67,28.7,28.67,28.7,16052.0
2022-06-09 12:30:00,28.7,28.7,28.65,28.66,14840.0,28.7,28.7,28.65,28.66,14840.0
2022-06-09 12:40:00,28.67,28.69,28.65,28.68,15476.0,28.67,28.69,28.65,28.68,15476.0
2022-06-09 12:50:00,28.7,28.73,28.65,28.72,18380.0,28.7,28.73,28.65,28.72,18380.0
2022-06-09 13:00:00,28.72,28.75,28.71,28.73,12092.0,28.72,28.75,28.71,28.73,12092.0
2022-06-09 13:10:00,28.73,28.74,28.7,28.71,9220.0,28.73,28.74,28.7,28.71,9220.0
2022-06-09 13:20:00,28.7,28.72,28.64,28.64,14676.0,28.7,28.72,28.64,28.64,14676.0
2022-06-09 13:30:00,28.63,28.64,28.58,28.61,28968.0,28.63,28.64,28.58,28.61,28968.0
2022-06-09 13:40:00,28.6,28.61,28.56,28.61,13724.0,28.6,28.61,28.56,28.61,13724.0
2022-06-09 13:50:00,28.61,28.65,28.6,28.64,14140.0,28.61,28.65,28.6,28.64,14140.0
2022-06-09 14:00:00,28.64,28.68,28.62,28.67,105572.0,28.64,28.68,28.62,28.67,105572.0
2022-06-09 14:10:00,28.68,28.69,28.62,28.62,66980.0,28.68,28.69,28.62,28.62,66980.0
2022-06-09 14:20:00,28.63,28.64,28.57,28.61,16296.0,28.63,28.64,28.57,28.61,16296.0
2022-06-09 14:30:00,28.59,28.59,28.51,28.53,16256.0,28.59,28.59,28.51,28.53,16256.0
2022-06-09 14:40:00,28.51,28.54,28.49,28.51,16336.0,28.51,28.54,28.49,28.51,16336.0
2022-06-09 14:50:00,28.52,28.54,28.47,28.47,44716.0,28.52,28.54,28.47,28.47,44716.0
2022-06-09 15:00:00,28.46,28.46,28.34,28.36,23156.0,28.46,28.46,28.34,28.36,23156.0
2022-06-09 15:10:00,28.37,28.37,28.33,28.34,148476.0,28.37,28.37,28.33,28.34,148476.0
2022-06-09 15:20:00,28.33,28.35,28.28,28.29,85600.0,28.33,28.35,28.28,28.29,85600.0
2022-06-09 15:30:00,28.28,28.32,28.25,28.3,141140.0,28.28,28.32,28.25,28.3,141140.0
2022-06-09 15:40:00,28.3,28.3,28.19,28.19,98964.0,28.3,28.3,28.19,28.19,98964.0
2022-06-09 15:50:00,28.18,28.2,28.1,28.1,355548.0,28.18,28.2,28.1,28.1,355548.0
2022-06-10 09:30:00,27.6,27.61,27.3,27.44,83060.0,27.6,27.61,27.3,27.44,83060.0
2022-06-10 09:40:00,27.44,27.57,27.38,27.45,39276.0,27.44,27.57,27.38,27.45,39276.0
2022-06-10 09:50:00,27.47,27.47,27.24,27.28,39548.0,27.47,27.47,27.24,27.28,39548.0
2022-06-10 10:00:00,27.24,27.24,27.05,27.1,67796.0,27.24,27.24,27.05,27.1,67796.0
2022-06-10 10:10:00,27.09,27.12,27.05,27.06,25364.0,27.09,27.12,27.05,27.06,25364.0
2022-06-10 10:20:00,27.07,27.08,26.96,26.96,70632.0,27.07,27.08,26.96,26.96,70632.0
2022-06-10 10:30:00,26.96,27.1,26.96,27.07,148744.0,26.96,27.1,26.96,27.07,148744.0
2022-06-10 10:40:00,27.07,27.16,27.05,27.11,94800.0,27.07,27.16,27.05,27.11,94800.0
2022-06-10 10:50:00,27.14,27.2,27.07,27.07,19168.0,27.14,27.2,27.07,27.07,19168.0
2022-06-10 11:00:00,27.05,27.09,27.02,27.03,21716.0,27.05,27.09,27.02,27.03,21716.0
2022-06-10 11:10:00,27.03,27.1,27.02,27.1,19260.0,27.03,27.1,27.02,27.1,19260.0
2022-06-10 11:20:00,27.11,27.13,27.02,27.04,22988.0,27.11,27.13,27.02,27.04,22988.0
2022-06-10 11:30:00,27.04,27.05,27.02,27.03,10988.0,27.04,27.05,27.02,27.03,10988.0
2022-06-10 11:40:00,27.01,27.04,26.99,26.99,16200.0,27.01,27.04,26.99,26.99,16200.0
2022-06-10 11:50:00,26.97,27.09,26.96,27.08,15520.0,26.97,27.09,26.96,27.08,15520.0
2022-06-10 12:00:00,27.05,27.1,27.04,27.07,51156.0,27.05,27.1,27.04,27.07,51156.0
2022-06-10 12:10:00,27.06,27.06,26.94,26.96,30988.0,27.06,27.06,26.94,26.96,30988.0
2022-06-10 12:20:00,26.96,27.0,26.95,27.0,15600.0,26.96,27.0,26.95,27.0,15600.0
2022-06-10 12:30:00,27.02,27.05,27.0,27.04,19380.0,27.02,27.05,27.0,27.04,19380.0
2022-06-10 12:40:00,27.04,27.1,27.04,27.05,14012.0,27.04,27.1,27.04,27.05,14012.0
2022-06-10 12:50:00,27.02,27.07,27.0,27.07,20028.0,27.02,27.07,27.0,27.07,20028.0
2022-06-10 13:00:00,27.06,27.06,27.01,27.02,19276.0,27.06,27.06,27.01,27.02,19276.0
2022-06-10 13:10:00,27.03,27.03,26.98,27.02,39960.0,27.03,27.03,26.98,27.02,39960.0
2022-06-10 13:20:00,27.03,27.08,27.03,27.08,29192.0,27.03,27.08,27.03,27.08,29192.0
2022-06-10 13:30:00,27.07,27.07,26.98,27.07,34024.0,27.07,27.07,26.98,27.07,34024.0
2022-06-10 13:40:00,27.08,27.16,27.07,27.15,24228.0,27.08,27.16,27.07,27.15,24228.0
2022-06-10 13:50:00,27.17,27.2,27.08,27.09,24752.0,27.17,27.2,27.08,27.09,24752.0
2022-06-10 14:00:00,27.09,27.11,27.04,27.08,27440.0,27.09,27.11,27.04,27.08,27440.0
2022-06-10 14:10:00,27.1,27.17,27.08,27.16,20776.0,27.1,27.17,27.08,27.16,20776.0
2022-06-10 14:20:00,27.16,27.2,27.12,27.12,44796.0,27.16,27.2,27.12,27.12,44796.0
2022-06-10 14:30:00,27.14,27.17,27.12,27.13,25636.0,27.14,27.17,27.12,27.13,25636.0
2022-06-10 14:40:00,27.13,27.17,27.08,27.16,22992.0,27.13,27.17,27.08,27.16,22992.0
2022-06-10 14:50:00,27.17,27.21,27.14,27.19,174504.0,27.17,27.21,27.14,27.19,174504.0
2022-06-10 15:00:00,27.19,27.23,27.06,27.07,59400.0,27.19,27.23,27.06,27.07,59400.0
2022-06-10 15:10:00,27.07,27.19,27.07,27.18,49060.0,27.07,27.19,27.07,27.18,49060.0
2022-06-10 15:20:00,27.18,27.26,27.11,27.24,152152.0,27.18,27.26,27.11,27.24,152152.0
2022-06-10 15:30:00,27.23,27.26,27.17,27.23,106832.0,27.23,27.26,27.17,27.23,106832.0
2022-06-10 15:40:00,27.23,27.23,27.05,27.07,166600.0,27.23,27.23,27.05,27.07,166600.0
2022-06-10 15:50:00,27.07,27.16,27.06,27.07,337012.0,27.07,27.16,27.06,27.07,337012.0
2022-06-13 09:30:00,26.47,26.71,26.34,26.59,171088.0,26.47,26.71,26.34,26.59,171088.0
2022-06-13 09:40:00,26.41,26.53,26.4,26.44,70272.0,26.41,26.53,26.4,26.44,70272.0
2022-06-13 09:50:00,26.43,26.47,26.3,26.32,42964.0,26.43,26.47,26.3,26.32,42964.0
2022-06-13 10:00:00,26.33,26.58,26.33,26.54,149796.0,26.33,26.58,26.33,26.54,149796.0
2022-06-13 10:10:00,26.54,26.57,26.4,26.4,102892.0,26.54,26.57,26.4,26.4,102892.0
2022-06-13 10:20:00,26.41,26.47,26.4,26.4,49412.0,26.41,26.47,26.4,26.4,49412.0
2022-06-13 10:30:00,26.4,26.42,26.3,26.32,55080.0,26.4,26.42,26.3,26.32,55080.0
2022-06-13 10:40:00,26.32,26.35,26.23,26.27,58476.0,26.32,26.35,26.23,26.27,58476.0
2022-06-13 10:50:00,26.27,26.36,26.25,26.35,35960.0,26.27,26.36,26.25,26.35,35960.0
2022-06-13 11:00:00,26.3,26.32,26.13,26.18,44816.0,26.3,26.32,26.13,26.18,44816.0
2022-06-13 11:10:00,26.18,26.26,26.17,26.24,43724.0,26.18,26.26,26.17,26.24,43724.0
2022-06-13 11:20:00,26.23,26.3,26.19,26.19,49256.0,26.23,26.3,26.19,26.19,49256.0
2022-06-13 11:30:00,26.18,26.22,26.11,26.22,45884.0,26.18,26.22,26.11,26.22,45884.0
2022-06-13 11:40:00,26.23,26.27,26.2,26.24,45728.0,26.23,26.27,26.2,26.24,45728.0
2022-06-13 11:50:00,26.25,26.28,26.18,26.24,104252.0,26.25,26.28,26.18,26.24,104252.0
2022-06-13 12:00:00,26.25,26.32,26.19,26.27,48156.0,26.25,26.32,26.19,26.27,48156.0
2022-06-13 12:10:00,26.26,26.31,26.23,26.28,85360.0,26.26,26.31,26.23,26.28,85360.0
2022-06-13 12:20:00,26.28,26.33,26.25,26.31,42280.0,26.28,26.33,26.25,26.31,42280.0
2022-06-13 12:30:00,26.28,26.46,26.28,26.45,32460.0,26.28,26.46,26.28,26.45,32460.0
2022-06-13 12:40:00,26.46,26.46,26.34,26.36,41140.0,26.46,26.46,26.34,26.36,41140.0
2022-06-13 12:50:00,26.36,26.36,26.22,26.23,32800.0,26.36,26.36,26.22,26.23,32800.0
2022-06-13 13:00:00,26.22,26.23,26.17,26.23,35732.0,26.22,26.23,26.17,26.23,35732.0
2022-06-13 13:10:00,26.23,26.32,26.23,26.31,54884.0,26.23,26.32,26.23,26.31,54884.0
2022-06-13 13:20:00,26.31,26.32,26.27,26.27,39136.0,26.31,26.32,26.27,26.27,39136.0
2022-06-13 13:30:00,26.28,26.36,26.27,26.36,48856.0,26.28,26.36,26.27,26.36,48856.0
2022-06-13 13:40:00,26.35,26.56,26.35,26.56,51880.0,26.35,26.56,26.35,26.56,51880.0
2022-06-13 13:50:00,26.56,26.58,26.5,26.56,53104.0,26.56,26.58,26.5,26.56,53104.0
2022-06-13 14:00:00,26.55,26.55,26.46,26.46,41484.0,26.55,26.55,26.46,26.46,41484.0
2022-06-13 14:10:00,26.44,26.45,26.38,26.43,36672.0,26.44,26.45,26.38,26.43,36672.0
2022-06-13 14:20:00,26.43,26.47,26.41,26.45,27592.0,26.43,26.47,26.41,26.45,27592.0
2022-06-13 14:30:00,26.43,26.48,26.33,26.46,36216.0,26.43,26.48,26.33,26.46,36216.0
2022-06-13 14:40:00,26.45,26.5,26.44,26.45,29504.0,26.45,26.5,26.44,26.45,29504.0
2022-06-13 14:50:00,26.44,26.45,26.33,26.35,41068.0,26.44,26.45,26.33,26.35,41068.0
2022-06-13 15:00:00,26.34,26.36,26.29,26.3,54572.0,26.34,26.36,26.29,26.3,54572.0
2022-06-13 15:10:00,26.3,26.43,26.23,26.32,83456.0,26.3,26.43,26.23,26.32,83456.0
2022-06-13 15:20:00,26.3,26.33,26.19,26.2,87968.0,26.3,26.33,26.19,26.2,87968.0
2022-06-13 15:30:00,26.19,26.2,26.09,26.1,117472.0,26.19,26.2,26.09,26.1,117472.0
2022-06-13 15:40:00,26.1,26.16,26.07,26.12,143836.0,26.1,26.16,26.07,26.12,143836.0
2022-06-13 15:50:00,26.12,26.25,26.08,26.22,361744.0,26.12,26.25,26.08,26.22,361744.0
2022-06-14 09:30:00,26.34,26.38,26.23,26.36,76000.0,26.34,26.38,26.23,26.36,76000.0
2022-06-14 09:40:00,26.25,26.36,26.21,26.36,51920.0,26.25,26.36,26.21,26.36,51920.0
2022-06-14 09:50:00,26.31,26.43,26.23,26.43,16172.0,26.31,26.43,26.23,26.43,16172.0
2022-06-14 10:00:00,26.43,26.51,26.31,26.31,44500.0,26.43,26.51,26.31,26.31,44500.0
2022-06-14 10:10:00,26.33,26.36,26.28,26.28,31216.0,26.33,26.36,26.28,26.28,31216.0
2022-06-14 10:20:00,26.27,26.3,26.21,26.23,30716.0,26.27,26.3,26.21,26.23,30716.0
2022-06-14 10:30:00,26.22,26.26,26.19,26.22,36144.0,26.22,26.26,26.19,26.22,36144.0
2022-06-14 10:40:00,26.23,26.31,26.12,26.29,29888.0,26.23,26.31,26.12,26.29,29888.0
2022-06-14 10:50:00,26.29,26.36,26.21,26.23,62864.0,26.29,26.36,26.21,26.23,62864.0
2022-06-14 11:00:00,26.24,26.28,26.13,26.14,29624.0,26.24,26.28,26.13,26.14,29624.0
2022-06-14 11:10:00,26.13,26.13,26.06,26.09,35708.0,26.13,26.13,26.06,26.09,35708.0
2022-06-14 11:20:00,26.07,26.18,26.05,26.14,16108.0,26.07,26.18,26.05,26.14,16108.0
2022-06-14 11:30:00,26.13,26.26,26.1,26.19,27620.0,26.13,26.26,26.1,26.19,27620.0
2022-06-14 11:40:00,26.2,26.29,26.19,26.24,40832.0,26.2,26.29,26.19,26.24,40832.0
2022-06-14 11:50:00,26.24,26.41,26.22,26.4,101416.0,26.24,26.41,26.22,26.4,101416.0
2022-06-14 12:00:00,26.38,26.38,26.27,26.28,113992.0,26.38,26.38,26.27,26.28,113992.0
2022-06-14 12:10:00,26.3,26.36,26.27,26.34,31240.0,26.3,26.36,26.27,26.34,31240.0
2022-06-14 12:20:00,26.35,26.35,26.29,26.3,24152.0,26.35,26.35,26.29,26.3,24152.0
2022-06-14 12:30:00,26.31,26.34,26.29,26.33,27372.0,26.31,26.34,26.29,26.33,27372.0
2022-06-14 12:40:00,26.33,26.39,26.33,26.36,34668.0,26.33,26.39,26.33,26.36,34668.0
2022-06-14 12:50:00,26.36,26.4,26.34,26.4,20192.0,26.36,26.4,26.34,26.4,20192.0
2022-06-14 13:00:00,26.41,26.41,26.29,26.37,36320.0,26.41,26.41,26.29,26.37,36320.0
2022-06-14 13:10:00,26.38,26.45,26.32,26.43,30776.0,26.38,26.45,26.32,26.43,30776.0
2022-06-14 13:20:00,26.43,26.46,26.35,26.35,26120.0,26.43,26.46,26.35,26.35,26120.0
2022-06-14 13:30:00,26.34,26.36,26.28,26.28,32564.0,26.34,26.36,26.28,26.28,32564.0
2022-06-14 13:40:00,26.27,26.29,26.24,26.26,53300.0,26.27,26.29,26.24,26.26,53300.0
2022-06-14 13:50:00,26.28,26.28,26.24,26.24,23944.0,26.28,26.28,26.24,26.24,23944.0
2022-06-14 14:00:00,26.25,26.34,26.25,26.32,73820.0,26.25,26.34,26.25,26.32,73820.0
2022-06-14 14:10:00,26.32,26.32,26.25,26.25,133508.0,26.32,26.32,26.25,26.25,133508.0
2022-06-14 14:20:00,26.25,26.27,26.2,26.22,62532.0,26.25,26.27,26.2,26.22,62532.0
2022-06-14 14:30:00,26.21,26.23,26.16,26.19,54024.0,26.21,26.23,26.16,26.19,54024.0
2022-06-14 14:40:00,26.19,26.19,26.05,26.06,127444.0,26.19,26.19,26.05,26.06,127444.0
2022-06-14 14:50:00,26.06,26.09,26.0,26.01,51044.0,26.06,26.09,26.0,26.01,51044.0
2022-06-14 15:00:00,26.02,26.04,25.96,25.96,58704.0,26.02,26.04,25.96,25.96,58704.0
2022-06-14 15:10:00,25.97,26.0,25.89,25.91,42212.0,25.97,26.0,25.89,25.91,42212.0
2022-06-14 15:20:00,25.92,26.04,25.92,26.04,67848.0,25.92,26.04,25.92,26.04,67848.0
2022-06-14 15:30:00,26.05,26.18,26.04,26.13,102896.0,26.05,26.18,26.04,26.13,102896.0
2022-06-14 15:40:00,26.14,26.21,26.11,26.19,160476.0,26.14,26.21,26.11,26.19,160476.0
2022-06-14 15:50:00,26.2,26.21,25.89,25.9,1145256.0,26.2,26.21,25.89,25.9,1145256.0
2022-06-15 09:30:00,26.5,26.52,26.32,26.39,110544.0,26.5,26.52,26.32,26.39,110544.0
2022-06-15 09:40:00,26.4,26.56,26.32,26.38,48296.0,26.4,26.56,26.32,26.38,48296.0
2022-06-15 09:50:00,26.39,26.46,26.35,26.39,71696.0,26.39,26.46,26.35,26.39,71696.0
2022-06-15 10:00:00,26.39,26.54,26.37,26.52,54884.0,26.39,26.54,26.37,26.52,54884.0
2022-06-15 10:10:00,26.5,26.61,26.47,26.59,80668.0,26.5,26.61,26.47,26.59,80668.0
2022-06-15 10:20:00,26.59,26.59,26.5,26.5,66912.0,26.59,26.59,26.5,26.5,66912.0
2022-06-15 10:30:00,26.52,26.57,26.36,26.39,74180.0,26.52,26.57,26.36,26.39,74180.0
2022-06-15 10:40:00,26.38,26.44,26.37,26.43,41044.0,26.38,26.44,26.37,26.43,41044.0
2022-06-15 10:50:00,26.42,26.46,26.35,26.45,49680.0,26.42,26.46,26.35,26.45,49680.0
2022-06-15 11:00:00,26.45,26.49,26.43,26.44,124960.0,26.45,26.49,26.43,26.44,124960.0
2022-06-15 11:10:00,26.44,26.44,26.33,26.33,76760.0,26.44,26.44,26.33,26.33,76760.0
2022-06-15 11:20:00,26.33,26.43,26.3,26.43,50240.0,26.33,26.43,26.3,26.43,50240.0
2022-06-15 11:30:00,26.43,26.45,26.39,26.43,48524.0,26.43,26.45,26.39,26.43,48524.0
2022-06-15 11:40:00,26.44,26.46,26.4,26.43,44744.0,26.44,26.46,26.4,26.43,44744.0
2022-06-15 11:50:00,26.42,26.42,26.37,26.4,10644.0,26.42,26.42,26.37,26.4,10644.0
2022-06-15 12:00:00,26.39,26.43,26.38,26.42,24956.0,26.39,26.43,26.38,26.42,24956.0
2022-06-15 12:10:00,26.42,26.49,26.42,26.46,50236.0,26.42,26.49,26.42,26.46,50236.0
2022-06-15 12:20:00,26.48,26.51,26.46,26.5,13040.0,26.48,26.51,26.46,26.5,13040.0
2022-06-15 12:30:00,26.5,26.53,26.45,26.45,36028.0,26.5,26.53,26.45,26.45,36028.0
2022-06-15 12:40:00,26.46,26.46,26.42,26.45,26552.0,26.46,26.46,26.42,26.45,26552.0
2022-06-15 12:50:00,26.45,26.45,26.35,26.36,17680.0,26.45,26.45,26.35,26.36,17680.0
2022-06-15 13:00:00,26.37,26.41,26.36,26.38,23960.0,26.37,26.41,26.36,26.38,23960.0
2022-06-15 13:10:00,26.37,26.4,26.36,26.38,16020.0,26.37,26.4,26.36,26.38,16020.0
2022-06-15 13:20:00,26.38,26.44,26.38,26.44,15800.0,26.38,26.44,26.38,26.44,15800.0
2022-06-15 13:30:00,26.44,26.48,26.44,26.48,18412.0,26.44,26.48,26.44,26.48,18412.0
2022-06-15 13:40:00,26.48,26.51,26.46,26.46,50184.0,26.48,26.51,26.46,26.46,50184.0
2022-06-15 13:50:00,26.46,26.59,26.42,26.58,30996.0,26.46,26.59,26.42,26.58,30996.0
2022-06-15 14:00:00,26.52,26.66,26.22,26.33,58532.0,26.52,26.66,26.22,26.33,58532.0
2022-06-15 14:10:00,26.33,26.47,26.23,26.42,34272.0,26.33,26.47,26.23,26.42,34272.0
2022-06-15 14:20:00,26.46,26.47,26.23,26.24,37932.0,26.46,26.47,26.23,26.24,37932.0
2022-06-15 14:30:00,26.24,26.51,26.05,26.43,85544.0,26.24,26.51,26.05,26.43,85544.0
2022-06-15 14:40:00,26.42,26.87,26.39,26.66,72592.0,26.42,26.87,26.39,26.66,72592.0
2022-06-15 14:50:00,26.66,26.72,26.48,26.54,25600.0,26.66,26.72,26.48,26.54,25600.0
2022-06-15 15:00:00,26.52,26.65,26.51,26.58,50968.0,26.52,26.65,26.51,26.58,50968.0
2022-06-15 15:10:00,26.61,26.62,26.47,26.53,34336.0,26.61,26.62,26.47,26.53,34336.0
2022-06-15 15:20:00,26.57,26.88,26.55,26.86,62488.0,26.57,26.88,26.55,26.86,62488.0
2022-06-15 15:30:00,26.88,27.01,26.8,26.82,103776.0,26.88,27.01,26.8,26.82,103776.0
2022-06-15 15:40:00,26.78,26.78,26.69,26.75,91156.0,26.78,26.78,26.69,26.75,91156.0
2022-06-15 15:50:00,26.73,26.73,26.59,26.6,346092.0,26.73,26.73,26.59,26.6,346092.0
2022-06-16 09:30:00,26.02,26.37,25.84,25.9,123840.0,26.02,26.37,25.84,25.9,123840.0
2022-06-16 09:40:00,25.86,26.12,25.81,26.02,133724.0,25.86,26.12,25.81,26.02,133724.0
2022-06-16 09:50:00,26.01,26.02,25.93,25.95,32096.0,26.01,26.02,25.93,25.95,32096.0
2022-06-16 10:00:00,25.9,25.9,25.72,25.76,41888.0,25.9,25.9,25.72,25.76,41888.0
2022-06-16 10:10:00,25.75,25.83,25.74,25.79,42504.0,25.75,25.83,25.74,25.79,42504.0
2022-06-16 10:20:00,25.77,25.89,25.76,25.86,21376.0,25.77,25.89,25.76,25.86,21376.0
2022-06-16 10:30:00,25.86,25.92,25.79,25.8,23232.0,25.86,25.92,25.79,25.8,23232.0
2022-06-16 10:40:00,25.79,25.79,25.64,25.64,63440.0,25.79,25.79,25.64,25.64,63440.0
2022-06-16 10:50:00,25.63,25.73,25.62,25.64,37108.0,25.63,25.73,25.62,25.64,37108.0
2022-06-16 11:00:00,25.64,25.74,25.64,25.74,21848.0,25.64,25.74,25.64,25.74,21848.0
2022-06-16 11:10:00,25.75,25.85,25.73,25.76,43312.0,25.75,25.85,25.73,25.76,43312.0
2022-06-16 11:20:00,25.75,25.92,25.72,25.88,33460.0,25.75,25.92,25.72,25.88,33460.0
2022-06-16 11:30:00,25.86,25.88,25.81,25.88,17300.0,25.86,25.88,25.81,25.88,17300.0
2022-06-16 11:40:00,25.89,25.89,25.76,25.78,23328.0,25.89,25.89,25.76,25.78,23328.0
2022-06-16 11:50:00,25.79,25.79,25.71,25.78,43880.0,25.79,25.79,25.71,25.78,43880.0
2022-06-16 12:00:00,25.78,25.8,25.66,25.67,40916.0,25.78,25.8,25.66,25.67,40916.0
2022-06-16 12:10:00,25.67,25.75,25.67,25.74,30328.0,25.67,25.75,25.67,25.74,30328.0
2022-06-16 12:20:00,25.72,25.78,25.71,25.78,18000.0,25.72,25.78,25.71,25.78,18000.0
2022-06-16 12:30:00,25.8,25.8,25.68,25.74,39484.0,25.8,25.8,25.68,25.74,39484.0
2022-06-16 12:40:00,25.75,25.84,25.74,25.83,22012.0,25.75,25.84,25.74,25.83,22012.0
2022-06-16 12:50:00,25.82,25.82,25.75,25.76,39820.0,25.82,25.82,25.75,25.76,39820.0
2022-06-16 13:00:00,25.8,25.84,25.73,25.81,27800.0,25.8,25.84,25.73,25.81,27800.0
2022-06-16 13:10:00,25.81,25.82,25.74,25.77,175312.0,25.81,25.82,25.74,25.77,175312.0
2022-06-16 13:20:00,25.75,25.86,25.68,25.86,178304.0,25.75,25.86,25.68,25.86,178304.0
2022-06-16 13:30:00,25.83,25.87,25.78,25.82,56528.0,25.83,25.87,25.78,25.82,56528.0
2022-06-16 13:40:00,25.82,25.82,25.68,25.69,38668.0,25.82,25.82,25.68,25.69,38668.0
2022-06-16 13:50:00,25.7,25.71,25.66,25.67,78444.0,25.7,25.71,25.66,25.67,78444.0
2022-06-16 14:00:00,25.66,25.75,25.66,25.72,78236.0,25.66,25.75,25.66,25.72,78236.0
2022-06-16 14:10:00,25.72,25.73,25.66,25.69,61100.0,25.72,25.73,25.66,25.69,61100.0
2022-06-16 14:20:00,25.68,25.7,25.65,25.67,60820.0,25.68,25.7,25.65,25.67,60820.0
2022-06-16 14:30:00,25.66,25.69,25.65,25.68,55972.0,25.66,25.69,25.65,25.68,55972.0
2022-06-16 14:40:00,25.72,25.74,25.64,25.64,38364.0,25.72,25.74,25.64,25.64,38364.0
2022-06-16 14:50:00,25.63,25.64,25.55,25.6,57796.0,25.63,25.64,25.55,25.6,57796.0
2022-06-16 15:00:00,25.6,25.75,25.6,25.75,69708.0,25.6,25.75,25.6,25.75,69708.0
2022-06-16 15:10:00,25.77,25.79,25.66,25.77,67808.0,25.77,25.79,25.66,25.77,67808.0
2022-06-16 15:20:00,25.77,25.84,25.76,25.79,57684.0,25.77,25.84,25.76,25.79,57684.0
2022-06-16 15:30:00,25.79,25.82,25.68,25.72,99364.0,25.79,25.82,25.68,25.72,99364.0
2022-06-16 15:40:00,25.72,25.78,25.57,25.57,147788.0,25.72,25.78,25.57,25.57,147788.0
2022-06-16 15:50:00,25.58,25.71,25.58,25.71,510976.0,25.58,25.71,25.58,25.71,510976.0
2022-06-17 09:30:00,25.75,26.3,25.66,26.3,1489744.0,25.75,26.3,25.66,26.3,1489744.0
2022-06-17 09:40:00,26.28,26.45,26.25,26.37,88980.0,26.28,26.45,26.25,26.37,88980.0
2022-06-17 09:50:00,26.41,26.58,26.39,26.47,78412.0,26.41,26.58,26.39,26.47,78412.0
2022-06-17 10:00:00,26.44,26.46,26.29,26.31,51352.0,26.44,26.46,26.29,26.31,51352.0
2022-06-17 10:10:00,26.33,26.41,26.26,26.3,92476.0,26.33,26.41,26.26,26.3,92476.0
2022-06-17 10:20:00,26.3,26.31,26.18,26.28,82940.0,26.3,26.31,26.18,26.28,82940.0
2022-06-17 10:30:00,26.29,26.31,26.11,26.25,79104.0,26.29,26.31,26.11,26.25,79104.0
2022-06-17 10:40:00,26.26,26.32,26.16,26.22,65356.0,26.26,26.32,26.16,26.22,65356.0
2022-06-17 10:50:00,26.2,26.36,26.2,26.35,59080.0,26.2,26.36,26.2,26.35,59080.0
2022-06-17 11:00:00,26.34,26.49,26.28,26.48,55712.0,26.34,26.49,26.28,26.48,55712.0
2022-06-17 11:10:00,26.48,26.58,26.42,26.58,36340.0,26.48,26.58,26.42,26.58,36340.0
2022-06-17 11:20:00,26.58,26.6,26.44,26.55,49964.0,26.58,26.6,26.44,26.55,49964.0
2022-06-17 11:30:00,26.58,26.65,26.46,26.51,45896.0,26.58,26.65,26.46,26.51,45896.0
2022-06-17 11:40:00,26.52,26.54,26.48,26.52,38700.0,26.52,26.54,26.48,26.52,38700.0
2022-06-17 11:50:00,26.51,26.53,26.41,26.44,75728.0,26.51,26.53,26.41,26.44,75728.0
2022-06-17 12:00:00,26.4,26.47,26.37,26.47,27580.0,26.4,26.47,26.37,26.47,27580.0
2022-06-17 12:10:00,26.48,26.54,26.44,26.47,43760.0,26.48,26.54,26.44,26.47,43760.0
2022-06-17 12:20:00,26.45,26.48,26.42,26.44,23260.0,26.45,26.48,26.42,26.44,23260.0
2022-06-17 12:30:00,26.42,26.46,26.37,26.46,34284.0,26.42,26.46,26.37,26.46,34284.0
2022-06-17 12:40:00,26.48,26.48,26.41,26.46,34152.0,26.48,26.48,26.41,26.46,34152.0
2022-06-17 12:50:00,26.43,26.43,26.37,26.43,38160.0,26.43,26.43,26.37,26.43,38160.0
2022-06-17 13:00:00,26.44,26.55,26.43,26.55,31740.0,26.44,26.55,26.43,26.55,31740.0
2022-06-17 13:10:00,26.57,26.65,26.55,26.59,29660.0,26.57,26.65,26.55,26.59,29660.0
2022-06-17 13:20:00,26.58,26.59,26.49,26.49,23924.0,26.58,26.59,26.49,26.49,23924.0
2022-06-17 13:30:00,26.5,26.54,26.46,26.5,20844.0,26.5,26.54,26.46,26.5,20844.0
2022-06-17 13:40:00,26.49,26.52,26.38,26.46,15888.0,26.49,26.52,26.38,26.46,15888.0
2022-06-17 13:50:00,26.46,26.48,26.4,26.42,66528.0,26.46,26.48,26.4,26.42,66528.0
2022-06-17 14:00:00,26.41,26.45,26.36,26.39,59180.0,26.41,26.45,26.36,26.39,59180.0
2022-06-17 14:10:00,26.38,26.42,26.36,26.4,57804.0,26.38,26.42,26.36,26.4,57804.0
2022-06-17 14:20:00,26.41,26.43,26.38,26.39,53056.0,26.41,26.43,26.38,26.39,53056.0
2022-06-17 14:30:00,26.38,26.45,26.31,26.45,45060.0,26.38,26.45,26.31,26.45,45060.0
2022-06-17 14:40:00,26.5,26.52,26.43,26.45,15888.0,26.5,26.52,26.43,26.45,15888.0
2022-06-17 14:50:00,26.41,26.43,26.38,26.39,30792.0,26.41,26.43,26.38,26.39,30792.0
2022-06-17 15:00:00,26.4,26.43,26.36,26.36,36304.0,26.4,26.43,26.36,26.36,36304.0
2022-06-17 15:10:00,26.35,26.36,26.23,26.32,57312.0,26.35,26.36,26.23,26.32,57312.0
2022-06-17 15:20:00,26.33,26.49,26.33,26.48,67856.0,26.33,26.49,26.33,26.48,67856.0
2022-06-17 15:30:00,26.46,26.47,26.4,26.45,46956.0,26.46,26.47,26.4,26.45,46956.0
2022-06-17 15:40:00,26.43,26.43,26.32,26.36,74640.0,26.43,26.43,26.32,26.36,74640.0
2022-06-17 15:50:00,26.36,26.38,26.22,26.24,457628.0,26.36,26.38,26.22,26.24,457628.0
2022-06-21 09:30:00,26.54,26.61,26.39,26.44,91908.0,26.54,26.61,26.39,26.44,91908.0
2022-06-21 09:40:00,26.5,26.6,26.5,26.56,50460.0,26.5,26.6,26.5,26.56,50460.0
2022-06-21 09:50:00,26.58,26.79,26.58,26.77,61668.0,26.58,26.79,26.58,26.77,61668.0
2022-06-21 10:00:00,26.78,26.9,26.68,26.81,76168.0,26.78,26.9,26.68,26.81,76168.0
2022-06-21 10:10:00,26.79,26.86,26.77,26.81,62420.0,26.79,26.86,26.77,26.81,62420.0
2022-06-21 10:20:00,26.81,26.83,26.74,26.78,69328.0,26.81,26.83,26.74,26.78,69328.0
2022-06-21 10:30:00,26.79,26.85,26.72,26.77,61612.0,26.79,26.85,26.72,26.77,61612.0
2022-06-21 10:40:00,26.78,26.82,26.74,26.81,43056.0,26.78,26.82,26.74,26.81,43056.0
2022-06-21 10:50:00,26.81,26.84,26.75,26.75,23416.0,26.81,26.84,26.75,26.75,23416.0
2022-06-21 11:00:00,26.75,26.76,26.73,26.75,53368.0,26.75,26.76,26.73,26.75,53368.0
2022-06-21 11:10:00,26.75,26.75,26.72,26.73,56084.0,26.75,26.75,26.72,26.73,56084.0
2022-06-21 11:20:00,26.74,26.75,26.72,26.74,61868.0,26.74,26.75,26.72,26.74,61868.0
2022-06-21 11:30:00,26.74,26.77,26.71,26.72,66228.0,26.74,26.77,26.71,26.72,66228.0
2022-06-21 11:40:00,26.71,26.72,26.65,26.67,37480.0,26.71,26.72,26.65,26.67,37480.0
2022-06-21 11:50:00,26.68,26.7,26.63,26.66,37012.0,26.68,26.7,26.63,26.66,37012.0
2022-06-21 12:00:00,26.64,26.65,26.57,26.58,25244.0,26.64,26.65,26.57,26.58,25244.0
2022-06-21 12:10:00,26.6,26.63,26.58,26.58,24880.0,26.6,26.63,26.58,26.58,24880.0
2022-06-21 12:20:00,26.59,26.6,26.55,26.56,31760.0,26.59,26.6,26.55,26.56,31760.0
2022-06-21 12:30:00,26.56,26.62,26.56,26.62,9824.0,26.56,26.62,26.56,26.62,9824.0
2022-06-21 12:40:00,26.63,26.64,26.6,26.61,11920.0,26.63,26.64,26.6,26.61,11920.0
2022-06-21 12:50:00,26.61,26.63,26.59,26.59,24540.0,26.61,26.63,26.59,26.59,24540.0
2022-06-21 13:00:00,26.6,26.65,26.59,26.61,16452.0,26.6,26.65,26.59,26.61,16452.0
2022-06-21 13:10:00,26.61,26.65,26.6,26.61,30060.0,26.61,26.65,26.6,26.61,30060.0
2022-06-21 13:20:00,26.61,26.62,26.55,26.57,89448.0,26.61,26.62,26.55,26.57,89448.0
2022-06-21 13:30:00,26.57,26.61,26.57,26.59,21592.0,26.57,26.61,26.57,26.59,21592.0
2022-06-21 13:40:00,26.58,26.61,26.57,26.6,30792.0,26.58,26.61,26.57,26.6,30792.0
2022-06-21 13:50:00,26.6,26.61,26.56,26.58,42724.0,26.6,26.61,26.56,26.58,42724.0
2022-06-21 14:00:00,26.57,26.57,26.48,26.51,46952.0,26.57,26.57,26.48,26.51,46952.0
2022-06-21 14:10:00,26.52,26.58,26.51,26.58,85240.0,26.52,26.58,26.51,26.58,85240.0
2022-06-21 14:20:00,26.6,26.6,26.56,26.6,64552.0,26.6,26.6,26.56,26.6,64552.0
2022-06-21 14:30:00,26.6,26.61,26.55,26.56,48984.0,26.6,26.61,26.55,26.56,48984.0
2022-06-21 14:40:00,26.56,26.6,26.53,26.55,36596.0,26.56,26.6,26.53,26.55,36596.0
2022-06-21 14:50:00,26.53,26.58,26.53,26.54,23500.0,26.53,26.58,26.53,26.54,23500.0
2022-06-21 15:00:00,26.53,26.61,26.53,26.6,30148.0,26.53,26.61,26.53,26.6,30148.0
2022-06-21 15:10:00,26.6,26.61,26.57,26.57,76792.0,26.6,26.61,26.57,26.57,76792.0
2022-06-21 15:20:00,26.56,26.6,26.55,26.57,56444.0,26.56,26.6,26.55,26.57,56444.0
2022-06-21 15:30:00,26.57,26.58,26.53,26.55,64440.0,26.57,26.58,26.53,26.55,64440.0
2022-06-21 15:40:00,26.55,26.56,26.52,26.54,87104.0,26.55,26.56,26.52,26.54,87104.0
2022-06-21 15:50:00,26.55,26.6,26.45,26.49,344964.0,26.55,26.6,26.45,26.49,344964.0
2022-06-22 09:30:00,26.23,26.41,26.12,26.34,108764.0,26.23,26.41,26.12,26.34,108764.0
2022-06-22 09:40:00,26.33,26.46,26.28,26.39,48288.0,26.33,26.46,26.28,26.39,48288.0
2022-06-22 09:50:00,26.35,26.56,26.34,26.37,159292.0,26.35,26.56,26.34,26.37,159292.0
2022-06-22 10:00:00,26.39,26.48,26.36,26.47,36092.0,26.39,26.48,26.36,26.47,36092.0
2022-06-22 10:10:00,26.47,26.66,26.44,26.66,36384.0,26.47,26.66,26.44,26.66,36384.0
2022-06-22 10:20:00,26.66,26.82,26.63,26.81,83600.0,26.66,26.82,26.63,26.81,83600.0
2022-06-22 10:30:00,26.82,26.94,26.81,26.92,127840.0,26.82,26.94,26.81,26.92,127840.0
2022-06-22 10:40:00,26.93,26.97,26.75,26.75,64364.0,26.93,26.97,26.75,26.75,64364.0
2022-06-22 10:50:00,26.75,26.76,26.67,26.71,47872.0,26.75,26.76,26.67,26.71,47872.0
2022-06-22 11:00:00,26.7,26.75,26.62,26.75,47068.0,26.7,26.75,26.62,26.75,47068.0
2022-06-22 11:10:00,26.77,26.89,26.75,26.89,49776.0,26.77,26.89,26.75,26.89,49776.0
2022-06-22 11:20:00,26.89,26.89,26.82,26.85,43016.0,26.89,26.89,26.82,26.85,43016.0
2022-06-22 11:30:00,26.85,26.89,26.85,26.85,37508.0,26.85,26.89,26.85,26.85,37508.0
2022-06-22 11:40:00,26.84,26.84,26.69,26.75,48780.0,26.84,26.84,26.69,26.75,48780.0
2022-06-22 11:50:00,26.77,26.77,26.61,26.61,21920.0,26.77,26.77,26.61,26.61,21920.0
2022-06-22 12:00:00,26.62,26.74,26.6,26.64,37720.0,26.62,26.74,26.6,26.64,37720.0
2022-06-22 12:10:00,26.62,26.7,26.62,26.69,22552.0,26.62,26.7,26.62,26.69,22552.0
2022-06-22 12:20:00,26.69,26.73,26.67,26.69,21704.0,26.69,26.73,26.67,26.69,21704.0
2022-06-22 12:30:00,26.68,26.75,26.67,26.72,25740.0,26.68,26.75,26.67,26.72,25740.0
2022-06-22 12:40:00,26.71,26.75,26.71,26.71,22524.0,26.71,26.75,26.71,26.71,22524.0
2022-06-22 12:50:00,26.72,26.76,26.7,26.76,15660.0,26.72,26.76,26.7,26.76,15660.0
2022-06-22 13:00:00,26.76,26.76,26.69,26.73,17588.0,26.76,26.76,26.69,26.73,17588.0
2022-06-22 13:10:00,26.74,26.81,26.73,26.8,25536.0,26.74,26.81,26.73,26.8,25536.0
2022-06-22 13:20:00,26.8,26.82,26.77,26.77,23136.0,26.8,26.82,26.77,26.77,23136.0
2022-06-22 13:30:00,26.76,26.78,26.74,26.78,19784.0,26.76,26.78,26.74,26.78,19784.0
2022-06-22 13:40:00,26.77,26.82,26.76,26.82,31024.0,26.77,26.82,26.76,26.82,31024.0
2022-06-22 13:50:00,26.81,26.81,26.76,26.77,23412.0,26.81,26.81,26.76,26.77,23412.0
2022-06-22 14:00:00,26.78,26.9,26.78,26.9,22752.0,26.78,26.9,26.78,26.9,22752.0
2022-06-22 14:10:00,26.89,26.9,26.86,26.89,67860.0,26.89,26.9,26.86,26.89,67860.0
2022-06-22 14:20:00,26.89,26.89,26.78,26.78,33448.0,26.89,26.89,26.78,26.78,33448.0
2022-06-22 14:30:00,26.78,26.84,26.77,26.81,40264.0,26.78,26.84,26.77,26.81,40264.0
2022-06-22 14:40:00,26.81,26.82,26.73,26.73,19796.0,26.81,26.82,26.73,26.73,19796.0
2022-06-22 14:50:00,26.72,26.75,26.72,26.75,49148.0,26.72,26.75,26.72,26.75,49148.0
2022-06-22 15:00:00,26.75,26.78,26.71,26.74,48928.0,26.75,26.78,26.71,26.74,48928.0
2022-06-22 15:10:00,26.74,26.75,26.71,26.73,37296.0,26.74,26.75,26.71,26.73,37296.0
2022-06-22 15:20:00,26.72,26.73,26.6,26.62,154036.0,26.72,26.73,26.6,26.62,154036.0
2022-06-22 15:30:00,26.62,26.64,26.6,26.63,63488.0,26.62,26.64,26.6,26.63,63488.0
2022-06-22 15:40:00,26.62,26.63,26.57,26.59,94396.0,26.62,26.63,26.57,26.59,94396.0
2022-06-22 15:50:00,26.58,26.72,26.57,26.62,266208.0,26.58,26.72,26.57,26.62,266208.0
2022-06-23 09:30:00,26.87,26.92,26.68,26.8,105312.0,26.87,26.92,26.68,26.8,105312.0
2022-06-23 09:40:00,26.79,27.07,26.79,26.95,124544.0,26.79,27.07,26.79,26.95,124544.0
2022-06-23 09:50:00,26.92,27.02,26.74,26.99,123748.0,26.92,27.02,26.74,26.99,123748.0
2022-06-23 10:00:00,27.01,27.01,26.86,26.89,42732.0,27.01,27.01,26.86,26.89,42732.0
2022-06-23 10:10:00,26.88,26.93,26.81,26.9,36360.0,26.88,26.93,26.81,26.9,36360.0
2022-06-23 10:20:00,26.92,27.03,26.92,26.94,83300.0,26.92,27.03,26.92,26.94,83300.0
2022-06-23 10:30:00,26.97,27.03,26.92,27.02,57488.0,26.97,27.03,26.92,27.02,57488.0
2022-06-23 10:40:00,27.03,27.14,27.03,27.12,54516.0,27.03,27.14,27.03,27.12,54516.0
2022-06-23 10:50:00,27.1,27.16,27.07,27.13,26560.0,27.1,27.16,27.07,27.13,26560.0
2022-06-23 11:00:00,27.11,27.13,27.06,27.13,37324.0,27.11,27.13,27.06,27.13,37324.0
2022-06-23 11:10:00,27.14,27.25,27.11,27.25,42664.0,27.14,27.25,27.11,27.25,42664.0
2022-06-23 11:20:00,27.25,27.3,27.21,27.29,57264.0,27.25,27.3,27.21,27.29,57264.0
2022-06-23 11:30:00,27.3,27.32,27.19,27.23,83608.0,27.3,27.32,27.19,27.23,83608.0
2022-06-23 11:40:00,27.23,27.31,27.23,27.31,43560.0,27.23,27.31,27.23,27.31,43560.0
2022-06-23 11:50:00,27.31,27.33,27.27,27.28,38460.0,27.31,27.33,27.27,27.28,38460.0
2022-06-23 12:00:00,27.27,27.27,27.18,27.24,47924.0,27.27,27.27,27.18,27.24,47924.0
2022-06-23 12:10:00,27.23,27.32,27.22,27.31,39508.0,27.23,27.32,27.22,27.31,39508.0
2022-06-23 12:20:00,27.31,27.33,27.26,27.31,51756.0,27.31,27.33,27.26,27.31,51756.0
2022-06-23 12:30:00,27.28,27.3,27.2,27.21,33024.0,27.28,27.3,27.2,27.21,33024.0
2022-06-23 12:40:00,27.19,27.24,27.17,27.22,148728.0,27.19,27.24,27.17,27.22,148728.0
2022-06-23 12:50:00,27.21,27.22,27.13,27.16,37124.0,27.21,27.22,27.13,27.16,37124.0
2022-06-23 13:00:00,27.15,27.2,27.09,27.17,37768.0,27.15,27.2,27.09,27.17,37768.0
2022-06-23 13:10:00,27.18,27.21,27.17,27.18,71856.0,27.18,27.21,27.17,27.18,71856.0
2022-06-23 13:20:00,27.18,27.24,27.14,27.21,64196.0,27.18,27.24,27.14,27.21,64196.0
2022-06-23 13:30:00,27.22,27.26,27.2,27.22,40840.0,27.22,27.26,27.2,27.22,40840.0
2022-06-23 13:40:00,27.23,27.28,27.18,27.28,25044.0,27.23,27.28,27.18,27.28,25044.0
2022-06-23 13:50:00,27.29,27.33,27.29,27.31,44328.0,27.29,27.33,27.29,27.31,44328.0
2022-06-23 14:00:00,27.32,27.39,27.31,27.39,49804.0,27.32,27.39,27.31,27.39,49804.0
2022-06-23 14:10:00,27.4,27.4,27.33,27.35,42324.0,27.4,27.4,27.33,27.35,42324.0
2022-06-23 14:20:00,27.36,27.4,27.33,27.39,34372.0,27.36,27.4,27.33,27.39,34372.0
2022-06-23 14:30:00,27.4,27.48,27.39,27.46,30164.0,27.4,27.48,27.39,27.46,30164.0
2022-06-23 14:40:00,27.46,27.47,27.43,27.44,29728.0,27.46,27.47,27.43,27.44,29728.0
2022-06-23 14:50:00,27.44,27.47,27.44,27.47,96140.0,27.44,27.47,27.44,27.47,96140.0
2022-06-23 15:00:00,27.47,27.5,27.44,27.49,60004.0,27.47,27.5,27.44,27.49,60004.0
2022-06-23 15:10:00,27.5,27.5,27.45,27.47,59840.0,27.5,27.5,27.45,27.47,59840.0
2022-06-23 15:20:00,27.47,27.52,27.45,27.5,82064.0,27.47,27.52,27.45,27.5,82064.0
2022-06-23 15:30:00,27.51,27.59,27.5,27.55,138388.0,27.51,27.59,27.5,27.55,138388.0
2022-06-23 15:40:00,27.55,27.61,27.54,27.61,173172.0,27.55,27.61,27.54,27.61,173172.0
2022-06-23 15:50:00,27.61,27.64,27.52,27.54,299756.0,27.61,27.64,27.52,27.54,299756.0
2022-06-24 09:30:00,27.88,27.89,27.73,27.77,53172.0,27.88,27.89,27.73,27.77,53172.0
2022-06-24 09:40:00,27.82,27.88,27.78,27.86,61068.0,27.82,27.88,27.78,27.86,61068.0
2022-06-24 09:50:00,27.85,28.0,27.85,27.91,74068.0,27.85,28.0,27.85,27.91,74068.0
2022-06-24 10:00:00,27.95,28.17,27.95,28.11,38448.0,27.95,28.17,27.95,28.11,38448.0
2022-06-24 10:10:00,28.11,28.13,28.01,28.1,187200.0,28.11,28.13,28.01,28.1,187200.0
2022-06-24 10:20:00,28.08,28.14,28.06,28.11,30576.0,28.08,28.14,28.06,28.11,30576.0
2022-06-24 10:30:00,28.14,28.14,28.04,28.14,49168.0,28.14,28.14,28.04,28.14,49168.0
2022-06-24 10:40:00,28.14,28.19,28.09,28.18,36504.0,28.14,28.19,28.09,28.18,36504.0
2022-06-24 10:50:00,28.19,28.21,28.1,28.1,39200.0,28.19,28.21,28.1,28.1,39200.0
2022-06-24 11:00:00,28.08,28.18,28.06,28.1,35008.0,28.08,28.18,28.06,28.1,35008.0
2022-06-24 11:10:00,28.09,28.11,28.06,28.06,92252.0,28.09,28.11,28.06,28.06,92252.0
2022-06-24 11:20:00,28.05,28.14,28.05,28.14,24720.0,28.05,28.14,28.05,28.14,24720.0
2022-06-24 11:30:00,28.14,28.15,28.1,28.14,23488.0,28.14,28.15,28.1,28.14,23488.0
2022-06-24 11:40:00,28.14,28.24,28.13,28.23,37432.0,28.14,28.24,28.13,28.23,37432.0
2022-06-24 11:50:00,28.23,28.24,28.15,28.17,22172.0,28.23,28.24,28.15,28.17,22172.0
2022-06-24 12:00:00,28.19,28.22,28.14,28.19,10408.0,28.19,28.22,28.14,28.19,10408.0
2022-06-24 12:10:00,28.2,28.23,28.19,28.23,10720.0,28.2,28.23,28.19,28.23,10720.0
2022-06-24 12:20:00,28.23,28.23,28.12,28.14,19896.0,28.23,28.23,28.12,28.14,19896.0
2022-06-24 12:30:00,28.13,28.16,28.11,28.16,46616.0,28.13,28.16,28.11,28.16,46616.0
2022-06-24 12:40:00,28.16,28.17,28.06,28.08,25740.0,28.16,28.17,28.06,28.08,25740.0
2022-06-24 12:50:00,28.08,28.12,28.08,28.11,13464.0,28.08,28.12,28.08,28.11,13464.0
2022-06-24 13:00:00,28.11,28.14,28.11,28.13,37076.0,28.11,28.14,28.11,28.13,37076.0
2022-06-24 13:10:00,28.13,28.18,28.13,28.16,36408.0,28.13,28.18,28.13,28.16,36408.0
2022-06-24 13:20:00,28.16,28.16,28.05,28.08,47532.0,28.16,28.16,28.05,28.08,47532.0
2022-06-24 13:30:00,28.07,28.1,28.05,28.08,16412.0,28.07,28.1,28.05,28.08,16412.0
2022-06-24 13:40:00,28.06,28.08,28.02,28.03,27876.0,28.06,28.08,28.02,28.03,27876.0
2022-06-24 13:50:00,28.03,28.04,28.0,28.03,30184.0,28.03,28.04,28.0,28.03,30184.0
2022-06-24 14:00:00,28.04,28.05,28.0,28.0,18340.0,28.04,28.05,28.0,28.0,18340.0
2022-06-24 14:10:00,28.0,28.02,27.98,28.02,18912.0,28.0,28.02,27.98,28.02,18912.0
2022-06-24 14:20:00,28.02,28.07,27.98,28.05,110540.0,28.02,28.07,27.98,28.05,110540.0
2022-06-24 14:30:00,28.05,28.11,28.05,28.07,24748.0,28.05,28.11,28.05,28.07,24748.0
2022-06-24 14:40:00,28.06,28.11,28.06,28.11,26024.0,28.06,28.11,28.06,28.11,26024.0
2022-06-24 14:50:00,28.11,28.12,28.09,28.11,31056.0,28.11,28.12,28.09,28.11,31056.0
2022-06-24 15:00:00,28.11,28.11,28.09,28.11,22016.0,28.11,28.11,28.09,28.11,22016.0
2022-06-24 15:10:00,28.1,28.1,28.06,28.09,27884.0,28.1,28.1,28.06,28.09,27884.0
2022-06-24 15:20:00,28.09,28.11,28.08,28.1,90768.0,28.09,28.11,28.08,28.1,90768.0
2022-06-24 15:30:00,28.09,28.12,28.09,28.12,62768.0,28.09,28.12,28.09,28.12,62768.0
2022-06-24 15:40:00,28.13,28.13,28.09,28.09,69724.0,28.13,28.13,28.09,28.09,69724.0
2022-06-24 15:50:00,28.1,28.24,28.09,28.22,398788.0,28.1,28.24,28.09,28.22,398788.0
2022-06-27 09:30:00,28.17,28.33,27.99,28.02,77448.0,28.17,28.33,27.99,28.02,77448.0
2022-06-27 09:40:00,28.06,28.07,27.87,27.92,26504.0,28.06,28.07,27.87,27.92,26504.0
2022-06-27 09:50:00,27.92,27.98,27.88,27.92,39040.0,27.92,27.98,27.88,27.92,39040.0
2022-06-27 10:00:00,27.98,28.08,27.91,27.97,47120.0,27.98,28.08,27.91,27.97,47120.0
2022-06-27 10:10:00,27.97,27.97,27.85,27.9,19456.0,27.97,27.97,27.85,27.9,19456.0
2022-06-27 10:20:00,27.93,27.96,27.87,27.93,26456.0,27.93,27.96,27.87,27.93,26456.0
2022-06-27 10:30:00,27.96,28.06,27.96,28.06,13404.0,27.96,28.06,27.96,28.06,13404.0
2022-06-27 10:40:00,28.07,28.15,28.04,28.15,56068.0,28.07,28.15,28.04,28.15,56068.0
2022-06-27 10:50:00,28.19,28.22,28.15,28.21,12464.0,28.19,28.22,28.15,28.21,12464.0
2022-06-27 11:00:00,28.21,28.23,28.18,28.2,16032.0,28.21,28.23,28.18,28.2,16032.0
2022-06-27 11:10:00,28.18,28.24,28.18,28.23,26752.0,28.18,28.24,28.18,28.23,26752.0
2022-06-27 11:20:00,28.23,28.36,28.22,28.34,22032.0,28.23,28.36,28.22,28.34,22032.0
2022-06-27 11:30:00,28.34,28.34,28.23,28.24,22520.0,28.34,28.34,28.23,28.24,22520.0
2022-06-27 11:40:00,28.24,28.29,28.24,28.25,10940.0,28.24,28.29,28.24,28.25,10940.0
2022-06-27 11:50:00,28.25,28.25,28.2,28.24,21092.0,28.25,28.25,28.2,28.24,21092.0
2022-06-27 12:00:00,28.23,28.25,28.15,28.17,21460.0,28.23,28.25,28.15,28.17,21460.0
2022-06-27 12:10:00,28.17,28.19,28.12,28.19,19324.0,28.17,28.19,28.12,28.19,19324.0
2022-06-27 12:20:00,28.16,28.17,28.09,28.12,20120.0,28.16,28.17,28.09,28.12,20120.0
2022-06-27 12:30:00,28.1,28.11,28.1,28.11,4000.0,28.1,28.11,28.1,28.11,4000.0
2022-06-27 12:40:00,28.12,28.16,28.12,28.16,6556.0,28.12,28.16,28.12,28.16,6556.0
2022-06-27 12:50:00,28.17,28.21,28.17,28.19,12252.0,28.17,28.21,28.17,28.19,12252.0
2022-06-27 13:00:00,28.2,28.21,28.11,28.16,37980.0,28.2,28.21,28.11,28.16,37980.0
2022-06-27 13:10:00,28.17,28.24,28.16,28.2,21528.0,28.17,28.24,28.16,28.2,21528.0
2022-06-27 13:20:00,28.18,28.22,28.14,28.16,40052.0,28.18,28.22,28.14,28.16,40052.0
2022-06-27 13:30:00,28.15,28.15,28.11,28.13,14340.0,28.15,28.15,28.11,28.13,14340.0
2022-06-27 13:40:00,28.14,28.14,28.07,28.08,29700.0,28.14,28.14,28.07,28.08,29700.0
2022-06-27 13:50:00,28.09,28.11,28.07,28.07,32016.0,28.09,28.11,28.07,28.07,32016.0
2022-06-27 14:00:00,28.06,28.09,28.05,28.07,15416.0,28.06,28.09,28.05,28.07,15416.0
2022-06-27 14:10:00,28.07,28.1,28.04,28.1,23304.0,28.07,28.1,28.04,28.1,23304.0
2022-06-27 14:20:00,28.1,28.11,28.05,28.06,23608.0,28.1,28.11,28.05,28.06,23608.0
2022-06-27 14:30:00,28.06,28.13,28.04,28.13,21524.0,28.06,28.13,28.04,28.13,21524.0
2022-06-27 14:40:00,28.12,28.13,28.09,28.13,12484.0,28.12,28.13,28.09,28.13,12484.0
2022-06-27 14:50:00,28.12,28.12,28.08,28.08,33276.0,28.12,28.12,28.08,28.08,33276.0
2022-06-27 15:00:00,28.06,28.09,28.0,28.06,22416.0,28.06,28.09,28.0,28.06,22416.0
2022-06-27 15:10:00,28.07,28.12,28.07,28.11,23064.0,28.07,28.12,28.07,28.11,23064.0
2022-06-27 15:20:00,28.11,28.11,28.07,28.08,36120.0,28.11,28.11,28.07,28.08,36120.0
2022-06-27 15:30:00,28.08,28.08,27.99,27.99,33652.0,28.08,28.08,27.99,27.99,33652.0
2022-06-27 15:40:00,28.0,28.09,27.99,28.04,52808.0,28.0,28.09,27.99,28.04,52808.0
2022-06-27 15:50:00,28.04,28.07,27.96,28.07,204884.0,28.04,28.07,27.96,28.07,204884.0
2022-06-28 09:30:00,28.12,28.33,28.04,28.31,55844.0,28.12,28.33,28.04,28.31,55844.0
2022-06-28 09:40:00,28.31,28.35,28.21,28.28,8032.0,28.31,28.35,28.21,28.28,8032.0
2022-06-28 09:50:00,28.26,28.26,28.11,28.11,94280.0,28.26,28.26,28.11,28.11,94280.0
2022-06-28 10:00:00,28.11,28.16,27.93,27.97,34656.0,28.11,28.16,27.93,27.97,34656.0
2022-06-28 10:10:00,27.98,28.04,27.97,27.97,48880.0,27.98,28.04,27.97,27.97,48880.0
2022-06-28 10:20:00,27.94,27.96,27.88,27.89,25388.0,27.94,27.96,27.88,27.89,25388.0
2022-06-28 10:30:00,27.88,27.89,27.79,27.85,15980.0,27.88,27.89,27.79,27.85,15980.0
2022-06-28 10:40:00,27.84,27.84,27.72,27.77,18436.0,27.84,27.84,27.72,27.77,18436.0
2022-06-28 10:50:00,27.79,27.79,27.73,27.78,16028.0,27.79,27.79,27.73,27.78,16028.0
2022-06-28 11:00:00,27.78,27.79,27.74,27.75,24940.0,27.78,27.79,27.74,27.75,24940.0
2022-06-28 11:10:00,27.75,27.79,27.72,27.73,19696.0,27.75,27.79,27.72,27.73,19696.0
2022-06-28 11:20:00,27.72,27.72,27.6,27.6,22072.0,27.72,27.72,27.6,27.6,22072.0
2022-06-28 11:30:00,27.6,27.64,27.54,27.54,45024.0,27.6,27.64,27.54,27.54,45024.0
2022-06-28 11:40:00,27.55,27.55,27.5,27.53,24532.0,27.55,27.55,27.5,27.53,24532.0
2022-06-28 11:50:00,27.51,27.51,27.43,27.47,13076.0,27.51,27.51,27.43,27.47,13076.0
2022-06-28 12:00:00,27.46,27.49,27.43,27.46,25144.0,27.46,27.49,27.43,27.46,25144.0
2022-06-28 12:10:00,27.46,27.5,27.43,27.48,23660.0,27.46,27.5,27.43,27.48,23660.0
2022-06-28 12:20:00,27.5,27.54,27.49,27.53,15620.0,27.5,27.54,27.49,27.53,15620.0
2022-06-28 12:30:00,27.51,27.56,27.48,27.56,22620.0,27.51,27.56,27.48,27.56,22620.0
2022-06-28 12:40:00,27.56,27.6,27.55,27.59,10536.0,27.56,27.6,27.55,27.59,10536.0
2022-06-28 12:50:00,27.58,27.58,27.51,27.53,12208.0,27.58,27.58,27.51,27.53,12208.0
2022-06-28 13:00:00,27.51,27.51,27.41,27.42,14256.0,27.51,27.51,27.41,27.42,14256.0
2022-06-28 13:10:00,27.42,27.45,27.4,27.43,20992.0,27.42,27.45,27.4,27.43,20992.0
2022-06-28 13:20:00,27.43,27.45,27.38,27.45,16472.0,27.43,27.45,27.38,27.45,16472.0
2022-06-28 13:30:00,27.45,27.46,27.39,27.4,12736.0,27.45,27.46,27.39,27.4,12736.0
2022-06-28 13:40:00,27.4,27.43,27.4,27.42,19928.0,27.4,27.43,27.4,27.42,19928.0
2022-06-28 13:50:00,27.42,27.42,27.38,27.38,18192.0,27.42,27.42,27.38,27.38,18192.0
2022-06-28 14:00:00,27.37,27.45,27.36,27.36,20624.0,27.37,27.45,27.36,27.36,20624.0
2022-06-28 14:10:00,27.37,27.38,27.31,27.32,25712.0,27.37,27.38,27.31,27.32,25712.0
2022-06-28 14:20:00,27.31,27.34,27.3,27.33,18256.0,27.31,27.34,27.3,27.33,18256.0
2022-06-28 14:30:00,27.33,27.33,27.25,27.27,18920.0,27.33,27.33,27.25,27.27,18920.0
2022-06-28 14:40:00,27.28,27.35,27.26,27.35,24152.0,27.28,27.35,27.26,27.35,24152.0
2022-06-28 14:50:00,27.35,27.35,27.3,27.32,18944.0,27.35,27.35,27.3,27.32,18944.0
2022-06-28 15:00:00,27.31,27.33,27.23,27.25,59336.0,27.31,27.33,27.23,27.25,59336.0
2022-06-28 15:10:00,27.25,27.33,27.24,27.32,37600.0,27.25,27.33,27.24,27.32,37600.0
2022-06-28 15:20:00,27.32,27.34,27.3,27.32,65088.0,27.32,27.34,27.3,27.32,65088.0
2022-06-28 15:30:00,27.32,27.34,27.26,27.29,52768.0,27.32,27.34,27.26,27.29,52768.0
2022-06-28 15:40:00,27.28,27.29,27.17,27.21,63460.0,27.28,27.29,27.17,27.21,63460.0
2022-06-28 15:50:00,27.2,27.28,27.16,27.21,250228.0,27.2,27.28,27.16,27.21,250228.0
2022-06-29 09:30:00,27.36,27.37,27.0,27.0,68980.0,27.36,27.37,27.0,27.0,68980.0
2022-06-29 09:40:00,26.99,27.11,26.95,27.08,28744.0,26.99,27.11,26.95,27.08,28744.0
2022-06-29 09:50:00,27.08,27.28,27.06,27.18,46072.0,27.08,27.28,27.06,27.18,46072.0
2022-06-29 10:00:00,27.18,27.33,27.13,27.22,32080.0,27.18,27.33,27.13,27.22,32080.0
2022-06-29 10:10:00,27.23,27.31,27.15,27.16,14924.0,27.23,27.31,27.15,27.16,14924.0
2022-06-29 10:20:00,27.16,27.3,27.16,27.23,16784.0,27.16,27.3,27.16,27.23,16784.0
2022-06-29 10:30:00,27.29,27.32,27.2,27.2,24120.0,27.29,27.32,27.2,27.2,24120.0
2022-06-29 10:40:00,27.26,27.4,27.26,27.4,15268.0,27.26,27.4,27.26,27.4,15268.0
2022-06-29 10:50:00,27.38,27.41,27.28,27.28,19168.0,27.38,27.41,27.28,27.28,19168.0
2022-06-29 11:00:00,27.28,27.29,27.21,27.28,39204.0,27.28,27.29,27.21,27.28,39204.0
2022-06-29 11:10:00,27.29,27.33,27.27,27.29,29244.0,27.29,27.33,27.27,27.29,29244.0
2022-06-29 11:20:00,27.29,27.33,27.22,27.31,14384.0,27.29,27.33,27.22,27.31,14384.0
2022-06-29 11:30:00,27.3,27.4,27.28,27.38,14968.0,27.3,27.4,27.28,27.38,14968.0
2022-06-29 11:40:00,27.37,27.37,27.29,27.3,18204.0,27.37,27.37,27.29,27.3,18204.0
2022-06-29 11:50:00,27.33,27.37,27.3,27.3,7624.0,27.33,27.37,27.3,27.3,7624.0
2022-06-29 12:00:00,27.32,27.32,27.22,27.22,7960.0,27.32,27.32,27.22,27.22,7960.0
2022-06-29 12:10:00,27.21,27.24,27.19,27.23,13172.0,27.21,27.24,27.19,27.23,13172.0
2022-06-29 12:20:00,27.27,27.27,27.15,27.16,10260.0,27.27,27.27,27.15,27.16,10260.0
2022-06-29 12:30:00,27.15,27.27,27.15,27.25,9924.0,27.15,27.27,27.15,27.25,9924.0
2022-06-29 12:40:00,27.23,27.24,27.17,27.17,18292.0,27.23,27.24,27.17,27.17,18292.0
2022-06-29 12:50:00,27.15,27.18,27.13,27.18,13408.0,27.15,27.18,27.13,27.18,13408.0
2022-06-29 13:00:00,27.19,27.27,27.19,27.26,8752.0,27.19,27.27,27.19,27.26,8752.0
2022-06-29 13:10:00,27.29,27.29,27.14,27.17,12712.0,27.29,27.29,27.14,27.17,12712.0
2022-06-29 13:20:00,27.16,27.23,27.14,27.23,13060.0,27.16,27.23,27.14,27.23,13060.0
2022-06-29 13:30:00,27.22,27.22,27.18,27.21,12860.0,27.22,27.22,27.18,27.21,12860.0
2022-06-29 13:40:00,27.21,27.27,27.2,27.25,7120.0,27.21,27.27,27.2,27.25,7120.0
2022-06-29 13:50:00,27.25,27.3,27.25,27.28,21768.0,27.25,27.3,27.25,27.28,21768.0
2022-06-29 14:00:00,27.29,27.36,27.29,27.35,34892.0,27.29,27.36,27.29,27.35,34892.0
2022-06-29 14:10:00,27.34,27.36,27.33,27.35,22656.0,27.34,27.36,27.33,27.35,22656.0
2022-06-29 14:20:00,27.34,27.35,27.31,27.35,13176.0,27.34,27.35,27.31,27.35,13176.0
2022-06-29 14:30:00,27.35,27.35,27.26,27.26,13772.0,27.35,27.35,27.26,27.26,13772.0
2022-06-29 14:40:00,27.25,27.27,27.22,27.24,18180.0,27.25,27.27,27.22,27.24,18180.0
2022-06-29 14:50:00,27.23,27.27,27.23,27.24,21316.0,27.23,27.27,27.23,27.24,21316.0
2022-06-29 15:00:00,27.25,27.28,27.2,27.27,26136.0,27.25,27.28,27.2,27.27,26136.0
2022-06-29 15:10:00,27.25,27.3,27.22,27.27,27876.0,27.25,27.3,27.22,27.27,27876.0
2022-06-29 15:20:00,27.27,27.35,27.27,27.35,32476.0,27.27,27.35,27.27,27.35,32476.0
2022-06-29 15:30:00,27.34,27.34,27.23,27.24,27408.0,27.34,27.34,27.23,27.24,27408.0
2022-06-29 15:40:00,27.24,27.26,27.21,27.23,53072.0,27.24,27.26,27.21,27.23,53072.0
2022-06-29 15:50:00,27.24,27.31,27.2,27.27,193920.0,27.24,27.31,27.2,27.27,193920.0
2022-06-30 09:30:00,27.0,27.11,26.7,26.75,87248.0,27.0,27.11,26.7,26.75,87248.0
2022-06-30 09:40:00,26.74,26.83,26.73,26.79,32164.0,26.74,26.83,26.73,26.79,32164.0
2022-06-30 09:50:00,26.77,26.77,26.68,26.72,18800.0,26.77,26.77,26.68,26.72,18800.0
2022-06-30 10:00:00,26.69,26.69,26.54,26.6,25520.0,26.69,26.69,26.54,26.6,25520.0
2022-06-30 10:10:00,26.61,26.75,26.57,26.72,28628.0,26.61,26.75,26.57,26.72,28628.0
2022-06-30 10:20:00,26.71,26.77,26.7,26.73,25536.0,26.71,26.77,26.7,26.73,25536.0
2022-06-30 10:30:00,26.74,26.96,26.74,26.9,27964.0,26.74,26.96,26.74,26.9,27964.0
2022-06-30 10:40:00,26.88,26.95,26.88,26.92,23160.0,26.88,26.95,26.88,26.92,23160.0
2022-06-30 10:50:00,26.91,27.02,26.89,27.01,23596.0,26.91,27.02,26.89,27.01,23596.0
2022-06-30 11:00:00,27.0,27.01,26.93,27.01,52124.0,27.0,27.01,26.93,27.01,52124.0
2022-06-30 11:10:00,27.03,27.06,26.98,27.05,24660.0,27.03,27.06,26.98,27.05,24660.0
2022-06-30 11:20:00,27.05,27.13,27.05,27.12,12068.0,27.05,27.13,27.05,27.12,12068.0
2022-06-30 11:30:00,27.12,27.12,27.03,27.1,15168.0,27.12,27.12,27.03,27.1,15168.0
2022-06-30 11:40:00,27.1,27.13,27.06,27.09,18168.0,27.1,27.13,27.06,27.09,18168.0
2022-06-30 11:50:00,27.09,27.16,27.08,27.16,11244.0,27.09,27.16,27.08,27.16,11244.0
2022-06-30 12:00:00,27.18,27.22,27.14,27.18,63788.0,27.18,27.22,27.14,27.18,63788.0
2022-06-30 12:10:00,27.18,27.26,27.16,27.23,46116.0,27.18,27.26,27.16,27.23,46116.0
2022-06-30 12:20:00,27.23,27.4,27.23,27.37,21304.0,27.23,27.4,27.23,27.37,21304.0
2022-06-30 12:30:00,27.38,27.45,27.28,27.3,60280.0,27.38,27.45,27.28,27.3,60280.0
2022-06-30 12:40:00,27.31,27.36,27.27,27.33,37064.0,27.31,27.36,27.27,27.33,37064.0
2022-06-30 12:50:00,27.31,27.34,27.3,27.31,18856.0,27.31,27.34,27.3,27.31,18856.0
2022-06-30 13:00:00,27.31,27.33,27.25,27.25,36008.0,27.31,27.33,27.25,27.25,36008.0
2022-06-30 13:10:00,27.25,27.26,27.17,27.17,18208.0,27.25,27.26,27.17,27.17,18208.0
2022-06-30 13:20:00,27.17,27.25,27.16,27.23,19580.0,27.17,27.25,27.16,27.23,19580.0
2022-06-30 13:30:00,27.24,27.27,27.23,27.25,33220.0,27.24,27.27,27.23,27.25,33220.0
2022-06-30 13:40:00,27.25,27.3,27.21,27.26,74136.0,27.25,27.3,27.21,27.26,74136.0
2022-06-30 13:50:00,27.26,27.34,27.25,27.28,88964.0,27.26,27.34,27.25,27.28,88964.0
2022-06-30 14:00:00,27.3,27.3,27.21,27.21,16868.0,27.3,27.3,27.21,27.21,16868.0
2022-06-30 14:10:00,27.24,27.25,27.18,27.25,21500.0,27.24,27.25,27.18,27.25,21500.0
2022-06-30 14:20:00,27.25,27.25,27.15,27.21,23096.0,27.25,27.25,27.15,27.21,23096.0
2022-06-30 14:30:00,27.22,27.25,27.19,27.24,20620.0,27.22,27.25,27.19,27.24,20620.0
2022-06-30 14:40:00,27.24,27.24,27.16,27.21,54668.0,27.24,27.24,27.16,27.21,54668.0
2022-06-30 14:50:00,27.18,27.2,27.15,27.2,29060.0,27.18,27.2,27.15,27.2,29060.0
2022-06-30 15:00:00,27.19,27.2,27.07,27.07,81092.0,27.19,27.2,27.07,27.07,81092.0
2022-06-30 15:10:00,27.06,27.09,26.98,27.0,31500.0,27.06,27.09,26.98,27.0,31500.0
2022-06-30 15:20:00,27.01,27.17,27.0,27.17,26080.0,27.01,27.17,27.0,27.17,26080.0
2022-06-30 15:30:00,27.17,27.27,27.16,27.2,170372.0,27.17,27.27,27.16,27.2,170372.0
2022-06-30 15:40:00,27.2,27.22,27.12,27.16,74516.0,27.2,27.22,27.12,27.16,74516.0
2022-06-30 15:50:00,27.15,27.22,27.04,27.16,350516.0,27.15,27.22,27.04,27.16,350516.0
2022-07-01 09:30:00,27.14,27.25,27.08,27.25,83468.0,27.14,27.25,27.08,27.25,83468.0
2022-07-01 09:40:00,27.25,27.53,27.24,27.52,30688.0,27.25,27.53,27.24,27.52,30688.0
2022-07-01 09:50:00,27.52,27.59,27.44,27.45,33200.0,27.52,27.59,27.44,27.45,33200.0
2022-07-01 10:00:00,27.49,27.57,27.43,27.46,38700.0,27.49,27.57,27.43,27.46,38700.0
2022-07-01 10:10:00,27.49,27.51,27.32,27.46,39000.0,27.49,27.51,27.32,27.46,39000.0
2022-07-01 10:20:00,27.44,27.45,27.33,27.39,60112.0,27.44,27.45,27.33,27.39,60112.0
2022-07-01 10:30:00,27.36,27.38,27.24,27.28,32284.0,27.36,27.38,27.24,27.28,32284.0
2022-07-01 10:40:00,27.25,27.29,27.22,27.24,24084.0,27.25,27.29,27.22,27.24,24084.0
2022-07-01 10:50:00,27.22,27.3,27.17,27.25,19972.0,27.22,27.3,27.17,27.25,19972.0
2022-07-01 11:00:00,27.25,27.39,27.18,27.36,14436.0,27.25,27.39,27.18,27.36,14436.0
2022-07-01 11:10:00,27.36,27.43,27.32,27.39,14000.0,27.36,27.43,27.32,27.39,14000.0
2022-07-01 11:20:00,27.43,27.43,27.33,27.33,15208.0,27.43,27.43,27.33,27.33,15208.0
2022-07-01 11:30:00,27.35,27.42,27.34,27.39,14288.0,27.35,27.42,27.34,27.39,14288.0
2022-07-01 11:40:00,27.37,27.43,27.36,27.37,21844.0,27.37,27.43,27.36,27.37,21844.0
2022-07-01 11:50:00,27.37,27.37,27.23,27.27,42904.0,27.37,27.37,27.23,27.27,42904.0
2022-07-01 12:00:00,27.26,27.29,27.22,27.28,44344.0,27.26,27.29,27.22,27.28,44344.0
2022-07-01 12:10:00,27.25,27.33,27.24,27.33,30528.0,27.25,27.33,27.24,27.33,30528.0
2022-07-01 12:20:00,27.32,27.35,27.31,27.32,18324.0,27.32,27.35,27.31,27.32,18324.0
2022-07-01 12:30:00,27.32,27.33,27.24,27.25,28804.0,27.32,27.33,27.24,27.25,28804.0
2022-07-01 12:40:00,27.25,27.29,27.24,27.26,21200.0,27.25,27.29,27.24,27.26,21200.0
2022-07-01 12:50:00,27.28,27.32,27.21,27.21,29764.0,27.28,27.32,27.21,27.21,29764.0
2022-07-01 13:00:00,27.22,27.24,27.19,27.22,15928.0,27.22,27.24,27.19,27.22,15928.0
2022-07-01 13:10:00,27.22,27.27,27.21,27.27,25772.0,27.22,27.27,27.21,27.27,25772.0
2022-07-01 13:20:00,27.25,27.29,27.24,27.28,21492.0,27.25,27.29,27.24,27.28,21492.0
2022-07-01 13:30:00,27.3,27.4,27.29,27.38,35928.0,27.3,27.4,27.29,27.38,35928.0
2022-07-01 13:40:00,27.36,27.42,27.36,27.41,12912.0,27.36,27.42,27.36,27.41,12912.0
2022-07-01 13:50:00,27.41,27.43,27.36,27.4,16720.0,27.41,27.43,27.36,27.4,16720.0
2022-07-01 14:00:00,27.41,27.41,27.32,27.33,18172.0,27.41,27.41,27.32,27.33,18172.0
2022-07-01 14:10:00,27.33,27.37,27.29,27.37,26932.0,27.33,27.37,27.29,27.37,26932.0
2022-07-01 14:20:00,27.37,27.43,27.36,27.39,18352.0,27.37,27.43,27.36,27.39,18352.0
2022-07-01 14:30:00,27.38,27.42,27.37,27.42,21308.0,27.38,27.42,27.37,27.42,21308.0
2022-07-01 14:40:00,27.41,27.46,27.4,27.46,14712.0,27.41,27.46,27.4,27.46,14712.0
2022-07-01 14:50:00,27.45,27.5,27.43,27.5,37676.0,27.45,27.5,27.43,27.5,37676.0
2022-07-01 15:00:00,27.49,27.55,27.44,27.54,73492.0,27.49,27.55,27.44,27.54,73492.0
2022-07-01 15:10:00,27.55,27.57,27.53,27.56,23740.0,27.55,27.57,27.53,27.56,23740.0
2022-07-01 15:20:00,27.56,27.57,27.52,27.55,68616.0,27.56,27.57,27.52,27.55,68616.0
2022-07-01 15:30:00,27.56,27.58,27.55,27.57,80480.0,27.56,27.58,27.55,27.57,80480.0
2022-07-01 15:40:00,27.58,27.61,27.56,27.61,57376.0,27.58,27.61,27.56,27.61,57376.0
2022-07-01 15:50:00,27.61,27.64,27.48,27.55,290088.0,27.61,27.64,27.48,27.55,290088.0
2022-07-05 09:30:00,27.26,27.38,27.11,27.18,66276.0,27.26,27.38,27.11,27.18,66276.0
2022-07-05 09:40:00,27.16,27.3,27.13,27.25,44388.0,27.16,27.3,27.13,27.25,44388.0
2022-07-05 09:50:00,27.25,27.25,27.1,27.18,50284.0,27.25,27.25,27.1,27.18,50284.0
2022-07-05 10:00:00,27.17,27.22,27.1,27.22,28592.0,27.17,27.22,27.1,27.22,28592.0
2022-07-05 10:10:00,27.21,27.37,27.21,27.26,54240.0,27.21,27.37,27.21,27.26,54240.0
2022-07-05 10:20:00,27.28,27.39,27.28,27.35,41956.0,27.28,27.39,27.28,27.35,41956.0
2022-07-05 10:30:00,27.36,27.49,27.34,27.43,16192.0,27.36,27.49,27.34,27.43,16192.0
2022-07-05 10:40:00,27.48,27.53,27.43,27.45,21436.0,27.48,27.53,27.43,27.45,21436.0
2022-07-05 10:50:00,27.43,27.51,27.43,27.5,28816.0,27.43,27.51,27.43,27.5,28816.0
2022-07-05 11:00:00,27.5,27.5,27.33,27.34,26388.0,27.5,27.5,27.33,27.34,26388.0
2022-07-05 11:10:00,27.37,27.4,27.3,27.4,37024.0,27.37,27.4,27.3,27.4,37024.0
2022-07-05 11:20:00,27.39,27.41,27.36,27.41,12196.0,27.39,27.41,27.36,27.41,12196.0
2022-07-05 11:30:00,27.36,27.44,27.36,27.36,17848.0,27.36,27.44,27.36,27.36,17848.0
2022-07-05 11:40:00,27.38,27.59,27.38,27.54,23744.0,27.38,27.59,27.38,27.54,23744.0
2022-07-05 11:50:00,27.56,27.58,27.54,27.55,22344.0,27.56,27.58,27.54,27.55,22344.0
2022-07-05 12:00:00,27.54,27.56,27.5,27.54,18800.0,27.54,27.56,27.5,27.54,18800.0
2022-07-05 12:10:00,27.54,27.58,27.5,27.57,25976.0,27.54,27.58,27.5,27.57,25976.0
2022-07-05 12:20:00,27.55,27.64,27.54,27.62,7400.0,27.55,27.64,27.54,27.62,7400.0
2022-07-05 12:30:00,27.63,27.64,27.58,27.61,13820.0,27.63,27.64,27.58,27.61,13820.0
2022-07-05 12:40:00,27.63,27.65,27.56,27.58,9712.0,27.63,27.65,27.56,27.58,9712.0
2022-07-05 12:50:00,27.57,27.6,27.55,27.6,14072.0,27.57,27.6,27.55,27.6,14072.0
2022-07-05 13:00:00,27.59,27.62,27.55,27.59,10848.0,27.59,27.62,27.55,27.59,10848.0
2022-07-05 13:10:00,27.62,27.7,27.59,27.7,28736.0,27.62,27.7,27.59,27.7,28736.0
2022-07-05 13:20:00,27.71,27.8,27.7,27.79,44116.0,27.71,27.8,27.7,27.79,44116.0
2022-07-05 13:30:00,27.8,27.84,27.77,27.83,21760.0,27.8,27.84,27.77,27.83,21760.0
2022-07-05 13:40:00,27.84,27.86,27.75,27.75,33712.0,27.84,27.86,27.75,27.75,33712.0
2022-07-05 13:50:00,27.78,27.81,27.77,27.78,22476.0,27.78,27.81,27.77,27.78,22476.0
2022-07-05 14:00:00,27.77,27.83,27.75,27.81,76564.0,27.77,27.83,27.75,27.81,76564.0
2022-07-05 14:10:00,27.81,27.81,27.74,27.77,14500.0,27.81,27.81,27.74,27.77,14500.0
2022-07-05 14:20:00,27.79,27.88,27.78,27.86,32632.0,27.79,27.88,27.78,27.86,32632.0
2022-07-05 14:30:00,27.89,28.0,27.86,28.0,37856.0,27.89,28.0,27.86,28.0,37856.0
2022-07-05 14:40:00,27.99,28.01,27.93,27.93,19200.0,27.99,28.01,27.93,27.93,19200.0
2022-07-05 14:50:00,27.94,27.94,27.91,27.92,10880.0,27.94,27.94,27.91,27.92,10880.0
2022-07-05 15:00:00,27.92,28.0,27.88,28.0,34012.0,27.92,28.0,27.88,28.0,34012.0
2022-07-05 15:10:00,28.0,28.04,27.95,27.97,48252.0,28.0,28.04,27.95,27.97,48252.0
2022-07-05 15:20:00,27.98,28.12,27.98,28.1,64372.0,27.98,28.12,27.98,28.1,64372.0
2022-07-05 15:30:00,28.11,28.13,28.07,28.11,73524.0,28.11,28.13,28.07,28.11,73524.0
2022-07-05 15:40:00,28.11,28.16,28.09,28.16,104336.0,28.11,28.16,28.09,28.16,104336.0
2022-07-05 15:50:00,28.15,28.15,28.04,28.07,270976.0,28.15,28.15,28.04,28.07,270976.0
2022-07-06 09:30:00,28.23,28.35,28.03,28.04,84344.0,28.23,28.35,28.03,28.04,84344.0
2022-07-06 09:40:00,28.07,28.12,27.97,27.99,24028.0,28.07,28.12,27.97,27.99,24028.0
2022-07-06 09:50:00,27.96,28.13,27.96,28.0,43096.0,27.96,28.13,27.96,28.0,43096.0
2022-07-06 10:00:00,28.06,28.18,27.96,28.15,37904.0,28.06,28.18,27.96,28.15,37904.0
2022-07-06 10:10:00,28.18,28.18,27.95,28.05,28772.0,28.18,28.18,27.95,28.05,28772.0
2022-07-06 10:20:00,28.04,28.1,28.01,28.06,25364.0,28.04,28.1,28.01,28.06,25364.0
2022-07-06 10:30:00,28.07,28.1,28.03,28.09,28160.0,28.07,28.1,28.03,28.09,28160.0
2022-07-06 10:40:00,28.08,28.21,28.07,28.13,29388.0,28.08,28.21,28.07,28.13,29388.0
2022-07-06 10:50:00,28.12,28.17,28.1,28.13,39476.0,28.12,28.17,28.1,28.13,39476.0
2022-07-06 11:00:00,28.14,28.16,28.02,28.07,16248.0,28.14,28.16,28.02,28.07,16248.0
2022-07-06 11:10:00,28.05,28.11,28.02,28.08,16828.0,28.05,28.11,28.02,28.08,16828.0
2022-07-06 11:20:00,28.07,28.09,27.94,27.95,17644.0,28.07,28.09,27.94,27.95,17644.0
2022-07-06 11:30:00,27.95,27.96,27.85,27.96,21456.0,27.95,27.96,27.85,27.96,21456.0
2022-07-06 11:40:00,27.95,27.95,27.89,27.93,26588.0,27.95,27.95,27.89,27.93,26588.0
2022-07-06 11:50:00,27.92,27.98,27.92,27.96,17824.0,27.92,27.98,27.92,27.96,17824.0
2022-07-06 12:00:00,27.96,27.98,27.91,27.93,11440.0,27.96,27.98,27.91,27.93,11440.0
2022-07-06 12:10:00,27.93,28.0,27.93,27.96,5612.0,27.93,28.0,27.93,27.96,5612.0
2022-07-06 12:20:00,27.96,27.98,27.92,27.96,13376.0,27.96,27.98,27.92,27.96,13376.0
2022-07-06 12:30:00,27.95,27.99,27.93,27.95,15276.0,27.95,27.99,27.93,27.95,15276.0
2022-07-06 12:40:00,27.95,28.0,27.94,27.97,12400.0,27.95,28.0,27.94,27.97,12400.0
2022-07-06 12:50:00,27.97,28.0,27.95,28.0,12812.0,27.97,28.0,27.95,28.0,12812.0
2022-07-06 13:00:00,28.01,28.05,28.0,28.03,15320.0,28.01,28.05,28.0,28.03,15320.0
2022-07-06 13:10:00,28.0,28.0,27.95,27.97,7884.0,28.0,28.0,27.95,27.97,7884.0
2022-07-06 13:20:00,27.97,27.98,27.95,27.97,19188.0,27.97,27.98,27.95,27.97,19188.0
2022-07-06 13:30:00,27.97,27.99,27.96,27.98,11188.0,27.97,27.99,27.96,27.98,11188.0
2022-07-06 13:40:00,27.98,28.0,27.97,28.0,20124.0,27.98,28.0,27.97,28.0,20124.0
2022-07-06 13:50:00,28.0,28.04,27.99,28.03,23568.0,28.0,28.04,27.99,28.03,23568.0
2022-07-06 14:00:00,28.02,28.05,27.91,27.99,51152.0,28.02,28.05,27.91,27.99,51152.0
2022-07-06 14:10:00,27.96,27.98,27.87,27.87,25188.0,27.96,27.98,27.87,27.87,25188.0
2022-07-06 14:20:00,27.9,28.05,27.89,28.05,25960.0,27.9,28.05,27.89,28.05,25960.0
2022-07-06 14:30:00,28.09,28.18,28.04,28.15,34136.0,28.09,28.18,28.04,28.15,34136.0
2022-07-06 14:40:00,28.14,28.23,28.14,28.17,27812.0,28.14,28.23,28.14,28.17,27812.0
2022-07-06 14:50:00,28.17,28.19,28.15,28.18,19340.0,28.17,28.19,28.15,28.18,19340.0
2022-07-06 15:00:00,28.2,28.2,28.11,28.16,27780.0,28.2,28.2,28.11,28.16,27780.0
2022-07-06 15:10:00,28.17,28.25,28.17,28.24,37944.0,28.17,28.25,28.17,28.24,37944.0
2022-07-06 15:20:00,28.23,28.31,28.21,28.31,68060.0,28.23,28.31,28.21,28.31,68060.0
2022-07-06 15:30:00,28.31,28.37,28.29,28.34,101080.0,28.31,28.37,28.29,28.34,101080.0
2022-07-06 15:40:00,28.34,28.34,28.22,28.23,69004.0,28.34,28.34,28.22,28.23,69004.0
2022-07-06 15:50:00,28.24,28.24,28.11,28.2,226048.0,28.24,28.24,28.11,28.2,226048.0
2022-07-07 09:30:00,28.22,28.47,28.22,28.45,74820.0,28.22,28.47,28.22,28.45,74820.0
2022-07-07 09:40:00,28.48,28.65,28.44,28.57,24308.0,28.48,28.65,28.44,28.57,24308.0
2022-07-07 09:50:00,28.55,28.67,28.5,28.63,31884.0,28.55,28.67,28.5,28.63,31884.0
2022-07-07 10:00:00,28.57,28.59,28.43,28.56,34388.0,28.57,28.59,28.43,28.56,34388.0
2022-07-07 10:10:00,28.57,28.57,28.46,28.46,43656.0,28.57,28.57,28.46,28.46,43656.0
2022-07-07 10:20:00,28.46,28.55,28.45,28.5,20428.0,28.46,28.55,28.45,28.5,20428.0
2022-07-07 10:30:00,28.52,28.53,28.45,28.51,25064.0,28.52,28.53,28.45,28.51,25064.0
2022-07-07 10:40:00,28.52,28.57,28.51,28.54,24376.0,28.52,28.57,28.51,28.54,24376.0
2022-07-07 10:50:00,28.54,28.62,28.54,28.6,32900.0,28.54,28.62,28.54,28.6,32900.0
2022-07-07 11:00:00,28.6,28.69,28.6,28.65,25536.0,28.6,28.69,28.6,28.65,25536.0
2022-07-07 11:10:00,28.65,28.66,28.61,28.61,21268.0,28.65,28.66,28.61,28.61,21268.0
2022-07-07 11:20:00,28.6,28.63,28.5,28.5,14288.0,28.6,28.63,28.5,28.5,14288.0
2022-07-07 11:30:00,28.51,28.56,28.51,28.54,25400.0,28.51,28.56,28.51,28.54,25400.0
2022-07-07 11:40:00,28.54,28.6,28.54,28.59,11984.0,28.54,28.6,28.54,28.59,11984.0
2022-07-07 11:50:00,28.61,28.65,28.59,28.63,33400.0,28.61,28.65,28.59,28.63,33400.0
2022-07-07 12:00:00,28.63,28.63,28.57,28.59,8400.0,28.63,28.63,28.57,28.59,8400.0
2022-07-07 12:10:00,28.59,28.6,28.55,28.57,9300.0,28.59,28.6,28.55,28.57,9300.0
2022-07-07 12:20:00,28.57,28.61,28.57,28.59,26168.0,28.57,28.61,28.57,28.59,26168.0
2022-07-07 12:30:00,28.6,28.66,28.6,28.65,13236.0,28.6,28.66,28.6,28.65,13236.0
2022-07-07 12:40:00,28.65,28.66,28.61,28.62,12596.0,28.65,28.66,28.61,28.62,12596.0
2022-07-07 12:50:00,28.59,28.64,28.59,28.61,17048.0,28.59,28.64,28.59,28.61,17048.0
2022-07-07 13:00:00,28.6,28.61,28.58,28.59,12900.0,28.6,28.61,28.58,28.59,12900.0
2022-07-07 13:10:00,28.57,28.6,28.54,28.56,23460.0,28.57,28.6,28.54,28.56,23460.0
2022-07-07 13:20:00,28.58,28.62,28.58,28.61,16100.0,28.58,28.62,28.58,28.61,16100.0
2022-07-07 13:30:00,28.59,28.62,28.59,28.61,28968.0,28.59,28.62,28.59,28.61,28968.0
2022-07-07 13:40:00,28.63,28.66,28.62,28.65,20060.0,28.63,28.66,28.62,28.65,20060.0
2022-07-07 13:50:00,28.65,28.7,28.64,28.66,26040.0,28.65,28.7,28.64,28.66,26040.0
2022-07-07 14:00:00,28.67,28.68,28.64,28.68,18028.0,28.67,28.68,28.64,28.68,18028.0
2022-07-07 14:10:00,28.67,28.69,28.67,28.68,21972.0,28.67,28.69,28.67,28.68,21972.0
2022-07-07 14:20:00,28.67,28.73,28.67,28.73,27452.0,28.67,28.73,28.67,28.73,27452.0
2022-07-07 14:30:00,28.72,28.76,28.68,28.73,24212.0,28.72,28.76,28.68,28.73,24212.0
2022-07-07 14:40:00,28.73,28.73,28.67,28.7,17648.0,28.73,28.73,28.67,28.7,17648.0
2022-07-07 14:50:00,28.7,28.73,28.69,28.73,22636.0,28.7,28.73,28.69,28.73,22636.0
2022-07-07 15:00:00,28.73,28.78,28.72,28.78,32652.0,28.73,28.78,28.72,28.78,32652.0
2022-07-07 15:10:00,28.78,28.83,28.77,28.82,24656.0,28.78,28.83,28.77,28.82,24656.0
2022-07-07 15:20:00,28.82,28.84,28.79,28.8,34004.0,28.82,28.84,28.79,28.8,34004.0
2022-07-07 15:30:00,28.79,28.82,28.77,28.79,50500.0,28.79,28.82,28.77,28.79,50500.0
2022-07-07 15:40:00,28.77,28.8,28.75,28.78,56588.0,28.77,28.8,28.75,28.78,56588.0
2022-07-07 15:50:00,28.78,28.82,28.76,28.78,315832.0,28.78,28.82,28.76,28.78,315832.0
2022-07-08 09:30:00,28.57,28.66,28.48,28.57,62008.0,28.57,28.66,28.48,28.57,62008.0
2022-07-08 09:40:00,28.51,28.56,28.39,28.39,14400.0,28.51,28.56,28.39,28.39,14400.0
2022-07-08 09:50:00,28.42,28.42,28.29,28.33,18592.0,28.42,28.42,28.29,28.33,18592.0
2022-07-08 10:00:00,28.36,28.43,28.36,28.41,17660.0,28.36,28.43,28.36,28.41,17660.0
2022-07-08 10:10:00,28.41,28.45,28.39,28.41,36552.0,28.41,28.45,28.39,28.41,36552.0
2022-07-08 10:20:00,28.41,28.64,28.41,28.61,30000.0,28.41,28.64,28.41,28.61,30000.0
2022-07-08 10:30:00,28.63,28.72,28.63,28.71,21952.0,28.63,28.72,28.63,28.71,21952.0
2022-07-08 10:40:00,28.71,28.74,28.67,28.74,24280.0,28.71,28.74,28.67,28.74,24280.0
2022-07-08 10:50:00,28.74,28.75,28.68,28.72,14508.0,28.74,28.75,28.68,28.72,14508.0
2022-07-08 11:00:00,28.75,28.75,28.69,28.72,12752.0,28.75,28.75,28.69,28.72,12752.0
2022-07-08 11:10:00,28.74,28.74,28.67,28.67,8000.0,28.74,28.74,28.67,28.67,8000.0
2022-07-08 11:20:00,28.68,28.76,28.68,28.73,12552.0,28.68,28.76,28.68,28.73,12552.0
2022-07-08 11:30:00,28.71,28.71,28.62,28.65,18064.0,28.71,28.71,28.62,28.65,18064.0
2022-07-08 11:40:00,28.65,28.66,28.56,28.58,14132.0,28.65,28.66,28.56,28.58,14132.0
2022-07-08 11:50:00,28.58,28.66,28.57,28.66,12400.0,28.58,28.66,28.57,28.66,12400.0
2022-07-08 12:00:00,28.65,28.65,28.58,28.58,24648.0,28.65,28.65,28.58,28.58,24648.0
2022-07-08 12:10:00,28.61,28.62,28.6,28.61,20744.0,28.61,28.62,28.6,28.61,20744.0
2022-07-08 12:20:00,28.61,28.61,28.53,28.53,33304.0,28.61,28.61,28.53,28.53,33304.0
2022-07-08 12:30:00,28.53,28.55,28.43,28.43,13972.0,28.53,28.55,28.43,28.43,13972.0
2022-07-08 12:40:00,28.43,28.44,28.39,28.43,10004.0,28.43,28.44,28.39,28.43,10004.0
2022-07-08 12:50:00,28.39,28.43,28.36,28.41,15704.0,28.39,28.43,28.36,28.41,15704.0
2022-07-08 13:00:00,28.41,28.49,28.38,28.49,11412.0,28.41,28.49,28.38,28.49,11412.0
2022-07-08 13:10:00,28.49,28.49,28.46,28.46,8196.0,28.49,28.49,28.46,28.46,8196.0
2022-07-08 13:20:00,28.46,28.54,28.45,28.54,8404.0,28.46,28.54,28.45,28.54,8404.0
2022-07-08 13:30:00,28.52,28.53,28.51,28.52,22680.0,28.52,28.53,28.51,28.52,22680.0
2022-07-08 13:40:00,28.53,28.58,28.52,28.58,21040.0,28.53,28.58,28.52,28.58,21040.0
2022-07-08 13:50:00,28.59,28.61,28.55,28.55,16252.0,28.59,28.61,28.55,28.55,16252.0
2022-07-08 14:00:00,28.55,28.6,28.53,28.59,16400.0,28.55,28.6,28.53,28.59,16400.0
2022-07-08 14:10:00,28.6,28.61,28.57,28.58,19272.0,28.6,28.61,28.57,28.58,19272.0
2022-07-08 14:20:00,28.59,28.66,28.59,28.66,10248.0,28.59,28.66,28.59,28.66,10248.0
2022-07-08 14:30:00,28.65,28.7,28.64,28.7,25724.0,28.65,28.7,28.64,28.7,25724.0
2022-07-08 14:40:00,28.69,28.71,28.67,28.7,16356.0,28.69,28.71,28.67,28.7,16356.0
2022-07-08 14:50:00,28.71,28.72,28.64,28.68,15404.0,28.71,28.72,28.64,28.68,15404.0
2022-07-08 15:00:00,28.68,28.72,28.67,28.67,15068.0,28.68,28.72,28.67,28.67,15068.0
2022-07-08 15:10:00,28.66,28.7,28.65,28.68,27668.0,28.66,28.7,28.65,28.68,27668.0
2022-07-08 15:20:00,28.69,28.7,28.66,28.66,26644.0,28.69,28.7,28.66,28.66,26644.0
2022-07-08 15:30:00,28.67,28.67,28.6,28.61,32292.0,28.67,28.67,28.6,28.61,32292.0
2022-07-08 15:40:00,28.62,28.66,28.61,28.62,40972.0,28.62,28.66,28.61,28.62,40972.0
2022-07-08 15:50:00,28.61,28.7,28.6,28.63,132836.0,28.61,28.7,28.6,28.63,132836.0
2022-07-11 09:30:00,28.37,28.44,28.23,28.23,41660.0,28.37,28.44,28.23,28.23,41660.0
2022-07-11 09:40:00,28.18,28.24,28.13,28.21,33348.0,28.18,28.24,28.13,28.21,33348.0
2022-07-11 09:50:00,28.23,28.25,28.14,28.2,21904.0,28.23,28.25,28.14,28.2,21904.0
2022-07-11 10:00:00,28.17,28.22,28.08,28.2,16636.0,28.17,28.22,28.08,28.2,16636.0
2022-07-11 10:10:00,28.21,28.3,28.18,28.21,43472.0,28.21,28.3,28.18,28.21,43472.0
2022-07-11 10:20:00,28.2,28.27,28.13,28.27,14996.0,28.2,28.27,28.13,28.27,14996.0
2022-07-11 10:30:00,28.27,28.35,28.24,28.35,30804.0,28.27,28.35,28.24,28.35,30804.0
2022-07-11 10:40:00,28.36,28.39,28.33,28.36,13624.0,28.36,28.39,28.33,28.36,13624.0
2022-07-11 10:50:00,28.36,28.38,28.31,28.32,14300.0,28.36,28.38,28.31,28.32,14300.0
2022-07-11 11:00:00,28.33,28.38,28.31,28.38,10984.0,28.33,28.38,28.31,28.38,10984.0
2022-07-11 11:10:00,28.42,28.43,28.35,28.39,23552.0,28.42,28.43,28.35,28.39,23552.0
2022-07-11 11:20:00,28.39,28.39,28.29,28.31,18828.0,28.39,28.39,28.29,28.31,18828.0
2022-07-11 11:30:00,28.32,28.32,28.25,28.27,9200.0,28.32,28.32,28.25,28.27,9200.0
2022-07-11 11:40:00,28.24,28.24,28.22,28.23,8428.0,28.24,28.24,28.22,28.23,8428.0
2022-07-11 11:50:00,28.22,28.25,28.2,28.22,10800.0,28.22,28.25,28.2,28.22,10800.0
2022-07-11 12:00:00,28.27,28.27,28.2,28.23,16004.0,28.27,28.27,28.2,28.23,16004.0
2022-07-11 12:10:00,28.24,28.25,28.23,28.23,8556.0,28.24,28.25,28.23,28.23,8556.0
2022-07-11 12:20:00,28.2,28.24,28.19,28.24,6512.0,28.2,28.24,28.19,28.24,6512.0
2022-07-11 12:30:00,28.23,28.25,28.22,28.25,12332.0,28.23,28.25,28.22,28.25,12332.0
2022-07-11 12:40:00,28.24,28.24,28.2,28.2,21524.0,28.24,28.24,28.2,28.2,21524.0
2022-07-11 12:50:00,28.21,28.28,28.2,28.28,9600.0,28.21,28.28,28.2,28.28,9600.0
2022-07-11 13:00:00,28.28,28.34,28.27,28.34,10900.0,28.28,28.34,28.27,28.34,10900.0
2022-07-11 13:10:00,28.35,28.36,28.34,28.35,5932.0,28.35,28.36,28.34,28.35,5932.0
2022-07-11 13:20:00,28.34,28.38,28.34,28.35,13200.0,28.34,28.38,28.34,28.35,13200.0
2022-07-11 13:30:00,28.35,28.39,28.34,28.37,16452.0,28.35,28.39,28.34,28.37,16452.0
2022-07-11 13:40:00,28.37,28.39,28.35,28.37,14656.0,28.37,28.39,28.35,28.37,14656.0
2022-07-11 13:50:00,28.36,28.4,28.36,28.36,12068.0,28.36,28.4,28.36,28.36,12068.0
2022-07-11 14:00:00,28.36,28.36,28.3,28.31,15740.0,28.36,28.36,28.3,28.31,15740.0
2022-07-11 14:10:00,28.3,28.3,28.26,28.29,24528.0,28.3,28.3,28.26,28.29,24528.0
2022-07-11 14:20:00,28.29,28.29,28.26,28.27,6152.0,28.29,28.29,28.26,28.27,6152.0
2022-07-11 14:30:00,28.26,28.28,28.25,28.27,12052.0,28.26,28.28,28.25,28.27,12052.0
2022-07-11 14:40:00,28.27,28.3,28.27,28.28,9940.0,28.27,28.3,28.27,28.28,9940.0
2022-07-11 14:50:00,28.27,28.27,28.23,28.23,15400.0,28.27,28.27,28.23,28.23,15400.0
2022-07-11 15:00:00,28.24,28.24,28.19,28.19,16796.0,28.24,28.24,28.19,28.19,16796.0
2022-07-11 15:10:00,28.18,28.2,28.17,28.18,21624.0,28.18,28.2,28.17,28.18,21624.0
2022-07-11 15:20:00,28.17,28.2,28.15,28.2,29728.0,28.17,28.2,28.15,28.2,29728.0
2022-07-11 15:30:00,28.2,28.24,28.19,28.2,19356.0,28.2,28.24,28.19,28.2,19356.0
2022-07-11 15:40:00,28.21,28.23,28.15,28.18,41876.0,28.21,28.23,28.15,28.18,41876.0
2022-07-11 15:50:00,28.18,28.21,28.15,28.2,191996.0,28.18,28.21,28.15,28.2,191996.0
2022-07-12 09:30:00,28.31,28.72,28.24,28.71,53316.0,28.31,28.72,28.24,28.71,53316.0
2022-07-12 09:40:00,28.68,28.7,28.47,28.52,154600.0,28.68,28.7,28.47,28.52,154600.0
2022-07-12 09:50:00,28.5,28.61,28.46,28.46,27748.0,28.5,28.61,28.46,28.46,27748.0
2022-07-12 10:00:00,28.42,28.48,28.32,28.32,45928.0,28.42,28.48,28.32,28.32,45928.0
2022-07-12 10:10:00,28.32,28.41,28.29,28.35,88412.0,28.32,28.41,28.29,28.35,88412.0
2022-07-12 10:20:00,28.35,28.36,28.24,28.33,102936.0,28.35,28.36,28.24,28.33,102936.0
2022-07-12 10:30:00,28.38,28.47,28.33,28.33,35564.0,28.38,28.47,28.33,28.33,35564.0
2022-07-12 10:40:00,28.35,28.36,28.24,28.29,76004.0,28.35,28.36,28.24,28.29,76004.0
2022-07-12 10:50:00,28.26,28.36,28.24,28.32,20976.0,28.26,28.36,28.24,28.32,20976.0
2022-07-12 11:00:00,28.33,28.38,28.3,28.38,36436.0,28.33,28.38,28.3,28.38,36436.0
2022-07-12 11:10:00,28.38,28.44,28.29,28.29,42692.0,28.38,28.44,28.29,28.29,42692.0
2022-07-12 11:20:00,28.27,28.34,28.27,28.33,14688.0,28.27,28.34,28.27,28.33,14688.0
2022-07-12 11:30:00,28.32,28.38,28.31,28.34,27744.0,28.32,28.38,28.31,28.34,27744.0
2022-07-12 11:40:00,28.34,28.34,28.26,28.31,55876.0,28.34,28.34,28.26,28.31,55876.0
2022-07-12 11:50:00,28.3,28.3,28.26,28.29,18404.0,28.3,28.3,28.26,28.29,18404.0
2022-07-12 12:00:00,28.3,28.36,28.3,28.32,26200.0,28.3,28.36,28.3,28.32,26200.0
2022-07-12 12:10:00,28.32,28.39,28.32,28.37,64020.0,28.32,28.39,28.32,28.37,64020.0
2022-07-12 12:20:00,28.38,28.41,28.36,28.38,41208.0,28.38,28.41,28.36,28.38,41208.0
2022-07-12 12:30:00,28.39,28.4,28.33,28.38,24076.0,28.39,28.4,28.33,28.38,24076.0
2022-07-12 12:40:00,28.37,28.37,28.33,28.33,19148.0,28.37,28.37,28.33,28.33,19148.0
2022-07-12 12:50:00,28.32,28.35,28.28,28.35,13920.0,28.32,28.35,28.28,28.35,13920.0
2022-07-12 13:00:00,28.34,28.38,28.25,28.27,25844.0,28.34,28.38,28.25,28.27,25844.0
2022-07-12 13:10:00,28.27,28.31,28.27,28.29,13664.0,28.27,28.31,28.27,28.29,13664.0
2022-07-12 13:20:00,28.29,28.29,28.26,28.29,12516.0,28.29,28.29,28.26,28.29,12516.0
2022-07-12 13:30:00,28.3,28.32,28.29,28.31,20896.0,28.3,28.32,28.29,28.31,20896.0
2022-07-12 13:40:00,28.31,28.33,28.28,28.31,24516.0,28.31,28.33,28.28,28.31,24516.0
2022-07-12 13:50:00,28.3,28.33,28.29,28.3,142780.0,28.3,28.33,28.29,28.3,142780.0
2022-07-12 14:00:00,28.3,28.31,28.27,28.27,18592.0,28.3,28.31,28.27,28.27,18592.0
2022-07-12 14:10:00,28.28,28.3,28.27,28.27,26188.0,28.28,28.3,28.27,28.27,26188.0
2022-07-12 14:20:00,28.27,28.27,28.24,28.25,17240.0,28.27,28.27,28.24,28.25,17240.0
2022-07-12 14:30:00,28.25,28.26,28.22,28.25,29860.0,28.25,28.26,28.22,28.25,29860.0
2022-07-12 14:40:00,28.25,28.27,28.24,28.25,27564.0,28.25,28.27,28.24,28.25,27564.0
2022-07-12 14:50:00,28.25,28.25,28.18,28.18,29616.0,28.25,28.25,28.18,28.18,29616.0
2022-07-12 15:00:00,28.17,28.17,28.01,28.01,32604.0,28.17,28.17,28.01,28.01,32604.0
2022-07-12 15:10:00,28.02,28.03,27.97,28.02,43432.0,28.02,28.03,27.97,28.02,43432.0
2022-07-12 15:20:00,28.02,28.02,27.95,27.96,36448.0,28.02,28.02,27.95,27.96,36448.0
2022-07-12 15:30:00,27.96,27.97,27.84,27.88,45568.0,27.96,27.97,27.84,27.88,45568.0
2022-07-12 15:40:00,27.88,27.96,27.85,27.92,66160.0,27.88,27.96,27.85,27.92,66160.0
2022-07-12 15:50:00,27.92,28.01,27.92,27.97,238248.0,27.92,28.01,27.92,27.97,238248.0
2022-07-13 09:30:00,27.44,27.53,27.25,27.42,78564.0,27.44,27.53,27.25,27.42,78564.0
2022-07-13 09:40:00,27.47,27.55,27.36,27.55,57756.0,27.47,27.55,27.36,27.55,57756.0
2022-07-13 09:50:00,27.55,27.55,27.42,27.51,45384.0,27.55,27.55,27.42,27.51,45384.0
2022-07-13 10:00:00,27.51,27.53,27.36,27.36,23536.0,27.51,27.53,27.36,27.36,23536.0
2022-07-13 10:10:00,27.4,27.5,27.36,27.4,25420.0,27.4,27.5,27.36,27.4,25420.0
2022-07-13 10:20:00,27.36,27.53,27.31,27.51,29832.0,27.36,27.53,27.31,27.51,29832.0
2022-07-13 10:30:00,27.53,27.71,27.52,27.7,20728.0,27.53,27.71,27.52,27.7,20728.0
2022-07-13 10:40:00,27.7,27.89,27.69,27.84,30032.0,27.7,27.89,27.69,27.84,30032.0
2022-07-13 10:50:00,27.84,27.89,27.79,27.83,13200.0,27.84,27.89,27.79,27.83,13200.0
2022-07-13 11:00:00,27.82,27.92,27.82,27.88,22860.0,27.82,27.92,27.82,27.88,22860.0
2022-07-13 11:10:00,27.84,27.88,27.84,27.88,53864.0,27.84,27.88,27.84,27.88,53864.0
2022-07-13 11:20:00,27.88,27.9,27.79,27.81,29040.0,27.88,27.9,27.79,27.81,29040.0
2022-07-13 11:30:00,27.8,27.83,27.74,27.75,15368.0,27.8,27.83,27.74,27.75,15368.0
2022-07-13 11:40:00,27.73,27.73,27.63,27.65,16848.0,27.73,27.73,27.63,27.65,16848.0
2022-07-13 11:50:00,27.71,27.74,27.69,27.71,16276.0,27.71,27.74,27.69,27.71,16276.0
2022-07-13 12:00:00,27.72,27.86,27.69,27.84,35060.0,27.72,27.86,27.69,27.84,35060.0
2022-07-13 12:10:00,27.83,27.83,27.73,27.77,13128.0,27.83,27.83,27.73,27.77,13128.0
2022-07-13 12:20:00,27.78,27.84,27.75,27.84,15400.0,27.78,27.84,27.75,27.84,15400.0
2022-07-13 12:30:00,27.83,27.89,27.82,27.89,24152.0,27.83,27.89,27.82,27.89,24152.0
2022-07-13 12:40:00,27.88,27.88,27.83,27.84,26008.0,27.88,27.88,27.83,27.84,26008.0
2022-07-13 12:50:00,27.84,27.86,27.81,27.85,24828.0,27.84,27.86,27.81,27.85,24828.0
2022-07-13 13:00:00,27.85,27.95,27.82,27.89,16400.0,27.85,27.95,27.82,27.89,16400.0
2022-07-13 13:10:00,27.9,27.98,27.88,27.88,19716.0,27.9,27.98,27.88,27.88,19716.0
2022-07-13 13:20:00,27.89,27.93,27.86,27.93,10660.0,27.89,27.93,27.86,27.93,10660.0
2022-07-13 13:30:00,27.94,27.95,27.86,27.88,32856.0,27.94,27.95,27.86,27.88,32856.0
2022-07-13 13:40:00,27.89,27.99,27.88,27.97,39736.0,27.89,27.99,27.88,27.97,39736.0
2022-07-13 13:50:00,27.98,28.01,27.94,28.01,32852.0,27.98,28.01,27.94,28.01,32852.0
2022-07-13 14:00:00,28.0,28.0,27.76,27.79,33064.0,28.0,28.0,27.76,27.79,33064.0
2022-07-13 14:10:00,27.79,27.82,27.79,27.81,7768.0,27.79,27.82,27.79,27.81,7768.0
2022-07-13 14:20:00,27.81,27.92,27.79,27.92,25488.0,27.81,27.92,27.79,27.92,25488.0
2022-07-13 14:30:00,27.93,27.97,27.91,27.96,14132.0,27.93,27.97,27.91,27.96,14132.0
2022-07-13 14:40:00,27.95,27.97,27.92,27.92,19640.0,27.95,27.97,27.92,27.92,19640.0
2022-07-13 14:50:00,27.93,27.96,27.89,27.96,19116.0,27.93,27.96,27.89,27.96,19116.0
2022-07-13 15:00:00,27.99,27.99,27.88,27.89,21724.0,27.99,27.99,27.88,27.89,21724.0
2022-07-13 15:10:00,27.89,27.97,27.89,27.95,16640.0,27.89,27.97,27.89,27.95,16640.0
2022-07-13 15:20:00,27.96,27.96,27.9,27.92,41016.0,27.96,27.96,27.9,27.92,41016.0
2022-07-13 15:30:00,27.91,27.94,27.85,27.93,64204.0,27.91,27.94,27.85,27.93,64204.0
2022-07-13 15:40:00,27.93,27.94,27.89,27.92,52908.0,27.93,27.94,27.89,27.92,52908.0
2022-07-13 15:50:00,27.9,27.95,27.8,27.81,325364.0,27.9,27.95,27.8,27.81,325364.0
2022-07-14 09:30:00,27.61,27.69,27.44,27.44,50124.0,27.61,27.69,27.44,27.44,50124.0
2022-07-14 09:40:00,27.4,27.56,27.4,27.56,45892.0,27.4,27.56,27.4,27.56,45892.0
2022-07-14 09:50:00,27.55,27.67,27.5,27.51,15568.0,27.55,27.67,27.5,27.51,15568.0
2022-07-14 10:00:00,27.5,27.54,27.42,27.46,24564.0,27.5,27.54,27.42,27.46,24564.0
2022-07-14 10:10:00,27.45,27.53,27.41,27.45,30752.0,27.45,27.53,27.41,27.45,30752.0
2022-07-14 10:20:00,27.46,27.56,27.46,27.53,26344.0,27.46,27.56,27.46,27.53,26344.0
2022-07-14 10:30:00,27.55,27.65,27.52,27.59,24800.0,27.55,27.65,27.52,27.59,24800.0
2022-07-14 10:40:00,27.59,27.65,27.56,27.61,15712.0,27.59,27.65,27.56,27.61,15712.0
2022-07-14 10:50:00,27.6,27.68,27.57,27.63,19472.0,27.6,27.68,27.57,27.63,19472.0
2022-07-14 11:00:00,27.65,27.7,27.61,27.7,13996.0,27.65,27.7,27.61,27.7,13996.0
2022-07-14 11:10:00,27.71,27.71,27.62,27.69,25420.0,27.71,27.71,27.62,27.69,25420.0
2022-07-14 11:20:00,27.71,27.76,27.7,27.75,17476.0,27.71,27.76,27.7,27.75,17476.0
2022-07-14 11:30:00,27.75,27.79,27.7,27.76,22408.0,27.75,27.79,27.7,27.76,22408.0
2022-07-14 11:40:00,27.77,27.89,27.77,27.83,18488.0,27.77,27.89,27.77,27.83,18488.0
2022-07-14 11:50:00,27.8,27.86,27.78,27.86,14104.0,27.8,27.86,27.78,27.86,14104.0
2022-07-14 12:00:00,27.88,27.88,27.83,27.83,11600.0,27.88,27.88,27.83,27.83,11600.0
2022-07-14 12:10:00,27.86,27.92,27.85,27.92,17788.0,27.86,27.92,27.85,27.92,17788.0
2022-07-14 12:20:00,27.9,27.93,27.83,27.84,17120.0,27.9,27.93,27.83,27.84,17120.0
2022-07-14 12:30:00,27.81,27.85,27.81,27.83,15172.0,27.81,27.85,27.81,27.83,15172.0
2022-07-14 12:40:00,27.82,27.82,27.73,27.73,25584.0,27.82,27.82,27.73,27.73,25584.0
2022-07-14 12:50:00,27.73,27.84,27.73,27.84,12088.0,27.73,27.84,27.73,27.84,12088.0
2022-07-14 13:00:00,27.84,27.84,27.78,27.84,17112.0,27.84,27.84,27.78,27.84,17112.0
2022-07-14 13:10:00,27.83,27.88,27.8,27.87,21256.0,27.83,27.88,27.8,27.87,21256.0
2022-07-14 13:20:00,27.87,27.94,27.86,27.94,17772.0,27.87,27.94,27.86,27.94,17772.0
2022-07-14 13:30:00,27.92,27.92,27.86,27.92,18808.0,27.92,27.92,27.86,27.92,18808.0
2022-07-14 13:40:00,27.93,27.99,27.92,27.97,44256.0,27.93,27.99,27.92,27.97,44256.0
2022-07-14 13:50:00,27.98,27.99,27.94,27.97,24792.0,27.98,27.99,27.94,27.97,24792.0
2022-07-14 14:00:00,27.97,27.98,27.94,27.96,51712.0,27.97,27.98,27.94,27.96,51712.0
2022-07-14 14:10:00,27.96,28.03,27.93,28.02,28936.0,27.96,28.03,27.93,28.02,28936.0
2022-07-14 14:20:00,28.02,28.12,28.02,28.12,35988.0,28.02,28.12,28.02,28.12,35988.0
2022-07-14 14:30:00,28.12,28.15,28.11,28.14,50924.0,28.12,28.15,28.11,28.14,50924.0
2022-07-14 14:40:00,28.14,28.15,28.07,28.1,55760.0,28.14,28.15,28.07,28.1,55760.0
2022-07-14 14:50:00,28.11,28.14,28.07,28.11,43572.0,28.11,28.14,28.07,28.11,43572.0
2022-07-14 15:00:00,28.1,28.16,28.07,28.11,110880.0,28.1,28.16,28.07,28.11,110880.0
2022-07-14 15:10:00,28.1,28.2,28.09,28.2,133288.0,28.1,28.2,28.09,28.2,133288.0
2022-07-14 15:20:00,28.2,28.25,28.17,28.25,72624.0,28.2,28.25,28.17,28.25,72624.0
2022-07-14 15:30:00,28.23,28.27,28.2,28.2,137120.0,28.23,28.27,28.2,28.2,137120.0
2022-07-14 15:40:00,28.21,28.25,28.17,28.24,207168.0,28.21,28.25,28.17,28.24,207168.0
2022-07-14 15:50:00,28.24,28.32,28.22,28.26,370284.0,28.24,28.32,28.22,28.26,370284.0
2022-07-15 09:30:00,28.44,29.08,28.44,29.04,315832.0,28.44,29.08,28.44,29.04,315832.0
2022-07-15 09:40:00,29.0,29.05,28.76,28.85,40180.0,29.0,29.05,28.76,28.85,40180.0
2022-07-15 09:50:00,28.82,28.84,28.63,28.7,137520.0,28.82,28.84,28.63,28.7,137520.0
2022-07-15 10:00:00,28.74,28.98,28.74,28.83,43432.0,28.74,28.98,28.74,28.83,43432.0
2022-07-15 10:10:00,28.82,28.95,28.82,28.93,64300.0,28.82,28.95,28.82,28.93,64300.0
2022-07-15 10:20:00,28.92,29.07,28.85,29.07,70376.0,28.92,29.07,28.85,29.07,70376.0
2022-07-15 10:30:00,29.07,29.07,29.0,29.01,45464.0,29.07,29.07,29.0,29.01,45464.0
2022-07-15 10:40:00,29.01,29.04,28.93,28.99,73424.0,29.01,29.04,28.93,28.99,73424.0
2022-07-15 10:50:00,28.98,28.98,28.92,28.94,27976.0,28.98,28.98,28.92,28.94,27976.0
2022-07-15 11:00:00,28.93,29.03,28.93,29.03,57020.0,28.93,29.03,28.93,29.03,57020.0
2022-07-15 11:10:00,29.03,29.08,29.0,29.06,39056.0,29.03,29.08,29.0,29.06,39056.0
2022-07-15 11:20:00,29.07,29.09,29.05,29.05,24160.0,29.07,29.09,29.05,29.05,24160.0
2022-07-15 11:30:00,29.06,29.11,29.05,29.1,30992.0,29.06,29.11,29.05,29.1,30992.0
2022-07-15 11:40:00,29.1,29.13,29.06,29.09,53164.0,29.1,29.13,29.06,29.09,53164.0
2022-07-15 11:50:00,29.07,29.08,29.0,29.0,101888.0,29.07,29.08,29.0,29.0,101888.0
2022-07-15 12:00:00,29.0,29.03,28.96,29.02,53804.0,29.0,29.03,28.96,29.02,53804.0
2022-07-15 12:10:00,29.02,29.02,28.94,29.0,85548.0,29.02,29.02,28.94,29.0,85548.0
2022-07-15 12:20:00,29.0,29.06,28.99,29.04,44068.0,29.0,29.06,28.99,29.04,44068.0
2022-07-15 12:30:00,29.04,29.04,28.98,28.98,184792.0,29.04,29.04,28.98,28.98,184792.0
2022-07-15 12:40:00,28.98,29.02,28.94,29.02,113452.0,28.98,29.02,28.94,29.02,113452.0
2022-07-15 12:50:00,29.03,29.05,28.98,29.02,101728.0,29.03,29.05,28.98,29.02,101728.0
2022-07-15 13:00:00,29.04,29.04,28.93,28.98,438920.0,29.04,29.04,28.93,28.98,438920.0
2022-07-15 13:10:00,28.98,29.0,28.95,28.98,286164.0,28.98,29.0,28.95,28.98,286164.0
2022-07-15 13:20:00,28.99,29.08,28.97,29.08,85576.0,28.99,29.08,28.97,29.08,85576.0
2022-07-15 13:30:00,29.08,29.08,29.0,29.02,108096.0,29.08,29.08,29.0,29.02,108096.0
2022-07-15 13:40:00,29.02,29.08,29.0,29.06,50012.0,29.02,29.08,29.0,29.06,50012.0
2022-07-15 13:50:00,29.05,29.06,29.03,29.04,60740.0,29.05,29.06,29.03,29.04,60740.0
2022-07-15 14:00:00,29.05,29.06,29.0,29.05,52804.0,29.05,29.06,29.0,29.05,52804.0
2022-07-15 14:10:00,29.06,29.07,29.0,29.01,44916.0,29.06,29.07,29.0,29.01,44916.0
2022-07-15 14:20:00,29.0,29.0,28.91,28.98,439620.0,29.0,29.0,28.91,28.98,439620.0
2022-07-15 14:30:00,28.98,29.01,28.95,28.98,249928.0,28.98,29.01,28.95,28.98,249928.0
2022-07-15 14:40:00,28.98,29.04,28.97,29.04,29632.0,28.98,29.04,28.97,29.04,29632.0
2022-07-15 14:50:00,29.03,29.05,28.99,29.01,19804.0,29.03,29.05,28.99,29.01,19804.0
2022-07-15 15:00:00,29.01,29.04,29.0,29.04,42232.0,29.01,29.04,29.0,29.04,42232.0
2022-07-15 15:10:00,29.04,29.04,29.02,29.02,111048.0,29.04,29.04,29.02,29.02,111048.0
2022-07-15 15:20:00,29.02,29.03,28.99,29.0,58692.0,29.02,29.03,28.99,29.0,58692.0
2022-07-15 15:30:00,29.0,29.01,28.97,29.01,142180.0,29.0,29.01,28.97,29.01,142180.0
2022-07-15 15:40:00,29.01,29.01,28.98,28.98,134680.0,29.01,29.01,28.98,28.98,134680.0
2022-07-15 15:50:00,28.98,29.02,28.93,29.0,693256.0,28.98,29.02,28.93,29.0,693256.0
2022-07-18 09:30:00,29.02,29.27,29.02,29.23,91140.0,29.02,29.27,29.02,29.23,91140.0
2022-07-18 09:40:00,29.22,29.39,29.18,29.27,68808.0,29.22,29.39,29.18,29.27,68808.0
2022-07-18 09:50:00,29.28,29.45,29.26,29.36,91268.0,29.28,29.45,29.26,29.36,91268.0
2022-07-18 10:00:00,29.38,29.41,29.23,29.28,100004.0,29.38,29.41,29.23,29.28,100004.0
2022-07-18 10:10:00,29.29,29.3,29.24,29.28,65788.0,29.29,29.3,29.24,29.28,65788.0
2022-07-18 10:20:00,29.29,29.32,29.25,29.3,60004.0,29.29,29.32,29.25,29.3,60004.0
2022-07-18 10:30:00,29.31,29.33,29.28,29.3,79528.0,29.31,29.33,29.28,29.3,79528.0
2022-07-18 10:40:00,29.31,29.38,29.31,29.37,55112.0,29.31,29.38,29.31,29.37,55112.0
2022-07-18 10:50:00,29.37,29.4,29.32,29.36,54928.0,29.37,29.4,29.32,29.36,54928.0
2022-07-18 11:00:00,29.36,29.45,29.36,29.39,77456.0,29.36,29.45,29.36,29.39,77456.0
2022-07-18 11:10:00,29.39,29.4,29.35,29.38,50860.0,29.39,29.4,29.35,29.38,50860.0
2022-07-18 11:20:00,29.37,29.42,29.36,29.39,33204.0,29.37,29.42,29.36,29.39,33204.0
2022-07-18 11:30:00,29.4,29.5,29.39,29.49,49448.0,29.4,29.5,29.39,29.49,49448.0
2022-07-18 11:40:00,29.49,29.5,29.47,29.49,65332.0,29.49,29.5,29.47,29.49,65332.0
2022-07-18 11:50:00,29.49,29.54,29.47,29.53,54912.0,29.49,29.54,29.47,29.53,54912.0
2022-07-18 12:00:00,29.53,29.55,29.51,29.55,42068.0,29.53,29.55,29.51,29.55,42068.0
2022-07-18 12:10:00,29.55,29.59,29.53,29.54,29812.0,29.55,29.59,29.53,29.54,29812.0
2022-07-18 12:20:00,29.54,29.59,29.53,29.54,32372.0,29.54,29.59,29.53,29.54,32372.0
2022-07-18 12:30:00,29.54,29.58,29.52,29.53,54976.0,29.54,29.58,29.52,29.53,54976.0
2022-07-18 12:40:00,29.54,29.58,29.53,29.54,24888.0,29.54,29.58,29.53,29.54,24888.0
2022-07-18 12:50:00,29.49,29.5,29.46,29.46,42560.0,29.49,29.5,29.46,29.46,42560.0
2022-07-18 13:00:00,29.47,29.49,29.42,29.42,11868.0,29.47,29.49,29.42,29.42,11868.0
2022-07-18 13:10:00,29.42,29.42,29.36,29.38,22648.0,29.42,29.42,29.36,29.38,22648.0
2022-07-18 13:20:00,29.38,29.42,29.37,29.39,30644.0,29.38,29.42,29.37,29.39,30644.0
2022-07-18 13:30:00,29.38,29.38,29.28,29.3,33020.0,29.38,29.38,29.28,29.3,33020.0
2022-07-18 13:40:00,29.29,29.32,29.27,29.29,66340.0,29.29,29.32,29.27,29.29,66340.0
2022-07-18 13:50:00,29.29,29.34,29.22,29.23,303420.0,29.29,29.34,29.22,29.23,303420.0
2022-07-18 14:00:00,29.21,29.23,29.17,29.21,35544.0,29.21,29.23,29.17,29.21,35544.0
2022-07-18 14:10:00,29.21,29.32,29.2,29.3,80092.0,29.21,29.32,29.2,29.3,80092.0
2022-07-18 14:20:00,29.29,29.3,29.17,29.21,115144.0,29.29,29.3,29.17,29.21,115144.0
2022-07-18 14:30:00,29.21,29.24,29.18,29.22,52820.0,29.21,29.24,29.18,29.22,52820.0
2022-07-18 14:40:00,29.21,29.21,29.14,29.2,56584.0,29.21,29.21,29.14,29.2,56584.0
2022-07-18 14:50:00,29.18,29.18,29.09,29.12,48860.0,29.18,29.18,29.09,29.12,48860.0
2022-07-18 15:00:00,29.11,29.19,29.08,29.18,78952.0,29.11,29.19,29.08,29.18,78952.0
2022-07-18 15:10:00,29.19,29.22,29.14,29.2,123392.0,29.19,29.22,29.14,29.2,123392.0
2022-07-18 15:20:00,29.19,29.21,29.17,29.17,87428.0,29.19,29.21,29.17,29.17,87428.0
2022-07-18 15:30:00,29.18,29.18,29.05,29.06,104120.0,29.18,29.18,29.05,29.06,104120.0
2022-07-18 15:40:00,29.07,29.1,28.98,29.0,169560.0,29.07,29.1,28.98,29.0,169560.0
2022-07-18 15:50:00,28.99,29.1,28.98,29.07,408496.0,28.99,29.1,28.98,29.07,408496.0
2022-07-19 09:30:00,29.5,29.62,29.38,29.39,65708.0,29.5,29.62,29.38,29.39,65708.0
2022-07-19 09:40:00,29.4,29.46,29.36,29.41,24560.0,29.4,29.46,29.36,29.41,24560.0
2022-07-19 09:50:00,29.41,29.55,29.41,29.54,81260.0,29.41,29.55,29.41,29.54,81260.0
2022-07-19 10:00:00,29.55,29.58,29.5,29.51,33064.0,29.55,29.58,29.5,29.51,33064.0
2022-07-19 10:10:00,29.51,29.6,29.49,29.54,33600.0,29.51,29.6,29.49,29.54,33600.0
2022-07-19 10:20:00,29.54,29.66,29.54,29.65,34800.0,29.54,29.66,29.54,29.65,34800.0
2022-07-19 10:30:00,29.67,29.68,29.61,29.65,23532.0,29.67,29.68,29.61,29.65,23532.0
2022-07-19 10:40:00,29.64,29.74,29.62,29.74,25240.0,29.64,29.74,29.62,29.74,25240.0
2022-07-19 10:50:00,29.75,29.77,29.72,29.73,42212.0,29.75,29.77,29.72,29.73,42212.0
2022-07-19 11:00:00,29.73,29.85,29.73,29.83,79076.0,29.73,29.85,29.73,29.83,79076.0
2022-07-19 11:10:00,29.82,29.84,29.76,29.76,24092.0,29.82,29.84,29.76,29.76,24092.0
2022-07-19 11:20:00,29.77,29.84,29.77,29.82,55136.0,29.77,29.84,29.77,29.82,55136.0
2022-07-19 11:30:00,29.82,29.88,29.82,29.83,39140.0,29.82,29.88,29.82,29.83,39140.0
2022-07-19 11:40:00,29.83,29.84,29.77,29.77,34912.0,29.83,29.84,29.77,29.77,34912.0
2022-07-19 11:50:00,29.77,29.84,29.77,29.83,36684.0,29.77,29.84,29.77,29.83,36684.0
2022-07-19 12:00:00,29.83,29.83,29.76,29.8,42964.0,29.83,29.83,29.76,29.8,42964.0
2022-07-19 12:10:00,29.8,29.84,29.79,29.83,40328.0,29.8,29.84,29.79,29.83,40328.0
2022-07-19 12:20:00,29.84,29.87,29.83,29.85,28652.0,29.84,29.87,29.83,29.85,28652.0
2022-07-19 12:30:00,29.86,29.91,29.86,29.91,35328.0,29.86,29.91,29.86,29.91,35328.0
2022-07-19 12:40:00,29.91,29.98,29.91,29.97,54044.0,29.91,29.98,29.91,29.97,54044.0
2022-07-19 12:50:00,29.97,29.99,29.92,29.97,25476.0,29.97,29.99,29.92,29.97,25476.0
2022-07-19 13:00:00,29.95,29.96,29.91,29.91,17420.0,29.95,29.96,29.91,29.91,17420.0
2022-07-19 13:10:00,29.91,29.92,29.9,29.9,34340.0,29.91,29.92,29.9,29.9,34340.0
2022-07-19 13:20:00,29.9,29.99,29.9,29.98,36460.0,29.9,29.99,29.9,29.98,36460.0
2022-07-19 13:30:00,29.99,30.04,29.96,30.04,54932.0,29.99,30.04,29.96,30.04,54932.0
2022-07-19 13:40:00,30.03,30.06,29.99,30.02,106324.0,30.03,30.06,29.99,30.02,106324.0
2022-07-19 13:50:00,30.02,30.07,30.01,30.07,29172.0,30.02,30.07,30.01,30.07,29172.0
2022-07-19 14:00:00,30.06,30.14,30.06,30.13,35600.0,30.06,30.14,30.06,30.13,35600.0
2022-07-19 14:10:00,30.13,30.13,30.07,30.12,50804.0,30.13,30.13,30.07,30.12,50804.0
2022-07-19 14:20:00,30.11,30.16,30.11,30.15,57664.0,30.11,30.16,30.11,30.15,57664.0
2022-07-19 14:30:00,30.16,30.18,30.13,30.15,46628.0,30.16,30.18,30.13,30.15,46628.0
2022-07-19 14:40:00,30.17,30.18,30.11,30.12,79976.0,30.17,30.18,30.11,30.12,79976.0
2022-07-19 14:50:00,30.12,30.17,30.11,30.16,40072.0,30.12,30.17,30.11,30.16,40072.0
2022-07-19 15:00:00,30.16,30.25,30.15,30.25,65948.0,30.16,30.25,30.15,30.25,65948.0
2022-07-19 15:10:00,30.24,30.25,30.18,30.23,59604.0,30.24,30.25,30.18,30.23,59604.0
2022-07-19 15:20:00,30.23,30.24,30.19,30.22,82816.0,30.23,30.24,30.19,30.22,82816.0
2022-07-19 15:30:00,30.23,30.23,30.18,30.23,127388.0,30.23,30.23,30.18,30.23,127388.0
2022-07-19 15:40:00,30.23,30.33,30.21,30.3,453384.0,30.23,30.33,30.21,30.3,453384.0
2022-07-19 15:50:00,30.3,30.4,30.3,30.35,880796.0,30.3,30.4,30.3,30.35,880796.0
2022-07-20 09:30:00,30.39,30.52,30.28,30.45,104732.0,30.39,30.52,30.28,30.45,104732.0
2022-07-20 09:40:00,30.43,30.54,30.41,30.48,111164.0,30.43,30.54,30.41,30.48,111164.0
2022-07-20 09:50:00,30.42,30.42,30.25,30.27,48148.0,30.42,30.42,30.25,30.27,48148.0
2022-07-20 10:00:00,30.25,30.36,30.22,30.36,137368.0,30.25,30.36,30.22,30.36,137368.0
2022-07-20 10:10:00,30.35,30.44,30.34,30.38,140252.0,30.35,30.44,30.34,30.38,140252.0
2022-07-20 10:20:00,30.39,30.52,30.36,30.46,41848.0,30.39,30.52,30.36,30.46,41848.0
2022-07-20 10:30:00,30.44,30.49,30.42,30.48,60932.0,30.44,30.49,30.42,30.48,60932.0
2022-07-20 10:40:00,30.48,30.58,30.43,30.57,42316.0,30.48,30.58,30.43,30.57,42316.0
2022-07-20 10:50:00,30.57,30.61,30.56,30.59,67628.0,30.57,30.61,30.56,30.59,67628.0
2022-07-20 11:00:00,30.6,30.6,30.52,30.55,39124.0,30.6,30.6,30.52,30.55,39124.0
2022-07-20 11:10:00,30.56,30.58,30.54,30.57,41072.0,30.56,30.58,30.54,30.57,41072.0
2022-07-20 11:20:00,30.57,30.57,30.47,30.53,83432.0,30.57,30.57,30.47,30.53,83432.0
2022-07-20 11:30:00,30.52,30.56,30.5,30.51,42856.0,30.52,30.56,30.5,30.51,42856.0
2022-07-20 11:40:00,30.51,30.53,30.47,30.49,59396.0,30.51,30.53,30.47,30.49,59396.0
2022-07-20 11:50:00,30.49,30.55,30.49,30.53,34232.0,30.49,30.55,30.49,30.53,34232.0
2022-07-20 12:00:00,30.53,30.58,30.52,30.57,46936.0,30.53,30.58,30.52,30.57,46936.0
2022-07-20 12:10:00,30.58,30.58,30.52,30.53,42436.0,30.58,30.58,30.52,30.53,42436.0
2022-07-20 12:20:00,30.54,30.55,30.5,30.5,26348.0,30.54,30.55,30.5,30.5,26348.0
2022-07-20 12:30:00,30.5,30.52,30.49,30.5,29264.0,30.5,30.52,30.49,30.5,29264.0
2022-07-20 12:40:00,30.5,30.5,30.34,30.4,43448.0,30.5,30.5,30.34,30.4,43448.0
2022-07-20 12:50:00,30.4,30.51,30.4,30.5,23040.0,30.4,30.51,30.4,30.5,23040.0
2022-07-20 13:00:00,30.49,30.51,30.35,30.41,64712.0,30.49,30.51,30.35,30.41,64712.0
2022-07-20 13:10:00,30.4,30.4,30.34,30.36,25892.0,30.4,30.4,30.34,30.36,25892.0
2022-07-20 13:20:00,30.36,30.44,30.33,30.44,31940.0,30.36,30.44,30.33,30.44,31940.0
2022-07-20 13:30:00,30.43,30.51,30.43,30.5,34960.0,30.43,30.51,30.43,30.5,34960.0
2022-07-20 13:40:00,30.5,30.52,30.47,30.47,28396.0,30.5,30.52,30.47,30.47,28396.0
2022-07-20 13:50:00,30.47,30.49,30.42,30.44,28864.0,30.47,30.49,30.42,30.44,28864.0
2022-07-20 14:00:00,30.45,30.54,30.45,30.54,26392.0,30.45,30.54,30.45,30.54,26392.0
2022-07-20 14:10:00,30.52,30.58,30.49,30.58,57116.0,30.52,30.58,30.49,30.58,57116.0
2022-07-20 14:20:00,30.57,30.62,30.53,30.61,35392.0,30.57,30.62,30.53,30.61,35392.0
2022-07-20 14:30:00,30.61,30.65,30.59,30.65,29916.0,30.61,30.65,30.59,30.65,29916.0
2022-07-20 14:40:00,30.65,30.66,30.61,30.62,56088.0,30.65,30.66,30.61,30.62,56088.0
2022-07-20 14:50:00,30.62,30.64,30.56,30.63,82656.0,30.62,30.64,30.56,30.63,82656.0
2022-07-20 15:00:00,30.63,30.71,30.63,30.65,31052.0,30.63,30.71,30.63,30.65,31052.0
2022-07-20 15:10:00,30.66,30.72,30.66,30.71,35496.0,30.66,30.72,30.66,30.71,35496.0
2022-07-20 15:20:00,30.72,30.73,30.67,30.71,60076.0,30.72,30.73,30.67,30.71,60076.0
2022-07-20 15:30:00,30.71,30.71,30.62,30.64,50048.0,30.71,30.71,30.62,30.64,50048.0
2022-07-20 15:40:00,30.64,30.68,30.63,30.64,145708.0,30.64,30.68,30.63,30.64,145708.0
2022-07-20 15:50:00,30.64,30.68,30.53,30.56,418644.0,30.64,30.68,30.53,30.56,418644.0
2022-07-21 09:30:00,30.65,30.67,30.43,30.67,61144.0,30.65,30.67,30.43,30.67,61144.0
2022-07-21 09:40:00,30.66,30.7,30.58,30.63,25636.0,30.66,30.7,30.58,30.63,25636.0
2022-07-21 09:50:00,30.64,30.78,30.6,30.6,25104.0,30.64,30.78,30.6,30.6,25104.0
2022-07-21 10:00:00,30.66,30.75,30.62,30.73,21200.0,30.66,30.75,30.62,30.73,21200.0
2022-07-21 10:10:00,30.74,30.8,30.68,30.79,113344.0,30.74,30.8,30.68,30.79,113344.0
2022-07-21 10:20:00,30.81,30.83,30.57,30.61,30160.0,30.81,30.83,30.57,30.61,30160.0
2022-07-21 10:30:00,30.59,30.6,30.5,30.57,25684.0,30.59,30.6,30.5,30.57,25684.0
2022-07-21 10:40:00,30.58,30.63,30.54,30.59,32240.0,30.58,30.63,30.54,30.59,32240.0
2022-07-21 10:50:00,30.6,30.72,30.57,30.71,24560.0,30.6,30.72,30.57,30.71,24560.0
2022-07-21 11:00:00,30.7,30.72,30.66,30.71,19200.0,30.7,30.72,30.66,30.71,19200.0
2022-07-21 11:10:00,30.71,30.73,30.67,30.69,21560.0,30.71,30.73,30.67,30.69,21560.0
2022-07-21 11:20:00,30.65,30.66,30.62,30.65,15760.0,30.65,30.66,30.62,30.65,15760.0
2022-07-21 11:30:00,30.66,30.73,30.63,30.7,32940.0,30.66,30.73,30.63,30.7,32940.0
2022-07-21 11:40:00,30.67,30.67,30.62,30.62,22256.0,30.67,30.67,30.62,30.62,22256.0
2022-07-21 11:50:00,30.63,30.69,30.63,30.68,13620.0,30.63,30.69,30.63,30.68,13620.0
2022-07-21 12:00:00,30.68,30.77,30.67,30.76,22888.0,30.68,30.77,30.67,30.76,22888.0
2022-07-21 12:10:00,30.77,30.77,30.7,30.73,21496.0,30.77,30.77,30.7,30.73,21496.0
2022-07-21 12:20:00,30.74,30.81,30.72,30.81,40152.0,30.74,30.81,30.72,30.81,40152.0
2022-07-21 12:30:00,30.8,30.85,30.77,30.77,197228.0,30.8,30.85,30.77,30.77,197228.0
2022-07-21 12:40:00,30.75,30.8,30.74,30.75,226404.0,30.75,30.8,30.74,30.75,226404.0
2022-07-21 12:50:00,30.75,30.78,30.75,30.76,19680.0,30.75,30.78,30.75,30.76,19680.0
2022-07-21 13:00:00,30.77,30.78,30.74,30.75,30612.0,30.77,30.78,30.74,30.75,30612.0
2022-07-21 13:10:00,30.75,30.77,30.72,30.75,45904.0,30.75,30.77,30.72,30.75,45904.0
2022-07-21 13:20:00,30.76,30.76,30.71,30.74,49388.0,30.76,30.76,30.71,30.74,49388.0
2022-07-21 13:30:00,30.75,30.77,30.7,30.77,74656.0,30.75,30.77,30.7,30.77,74656.0
2022-07-21 13:40:00,30.78,30.79,30.75,30.75,25352.0,30.78,30.79,30.75,30.75,25352.0
2022-07-21 13:50:00,30.75,30.75,30.69,30.73,20884.0,30.75,30.75,30.69,30.73,20884.0
2022-07-21 14:00:00,30.73,30.79,30.73,30.78,27488.0,30.73,30.79,30.73,30.78,27488.0
2022-07-21 14:10:00,30.79,30.87,30.79,30.87,13160.0,30.79,30.87,30.79,30.87,13160.0
2022-07-21 14:20:00,30.87,30.95,30.86,30.95,36960.0,30.87,30.95,30.86,30.95,36960.0
2022-07-21 14:30:00,30.94,30.95,30.91,30.94,47896.0,30.94,30.95,30.91,30.94,47896.0
2022-07-21 14:40:00,30.92,30.93,30.85,30.88,28688.0,30.92,30.93,30.85,30.88,28688.0
2022-07-21 14:50:00,30.88,30.89,30.85,30.88,21952.0,30.88,30.89,30.85,30.88,21952.0
2022-07-21 15:00:00,30.89,30.96,30.88,30.96,23624.0,30.89,30.96,30.88,30.96,23624.0
2022-07-21 15:10:00,30.96,30.96,30.9,30.91,30456.0,30.96,30.96,30.9,30.91,30456.0
2022-07-21 15:20:00,30.91,30.93,30.9,30.91,32540.0,30.91,30.93,30.9,30.91,32540.0
2022-07-21 15:30:00,30.91,30.95,30.88,30.95,86480.0,30.91,30.95,30.88,30.95,86480.0
2022-07-21 15:40:00,30.94,30.96,30.9,30.91,206040.0,30.94,30.96,30.9,30.91,206040.0
2022-07-21 15:50:00,30.91,30.96,30.91,30.92,267836.0,30.91,30.96,30.91,30.92,267836.0
2022-07-22 09:30:00,30.94,31.06,30.83,31.03,71312.0,30.94,31.06,30.83,31.03,71312.0
2022-07-22 09:40:00,31.03,31.19,31.03,31.17,33304.0,31.03,31.19,31.03,31.17,33304.0
2022-07-22 09:50:00,31.18,31.26,31.0,31.06,23880.0,31.18,31.26,31.0,31.06,23880.0
2022-07-22 10:00:00,31.01,31.03,30.9,31.0,20720.0,31.01,31.03,30.9,31.0,20720.0
2022-07-22 10:10:00,30.99,31.05,30.98,31.03,26520.0,30.99,31.05,30.98,31.03,26520.0
2022-07-22 10:20:00,31.0,31.0,30.88,30.92,30012.0,31.0,31.0,30.88,30.92,30012.0
2022-07-22 10:30:00,30.91,30.98,30.89,30.89,29348.0,30.91,30.98,30.89,30.89,29348.0
2022-07-22 10:40:00,30.89,30.94,30.84,30.85,18800.0,30.89,30.94,30.84,30.85,18800.0
2022-07-22 10:50:00,30.86,30.95,30.83,30.92,33024.0,30.86,30.95,30.83,30.92,33024.0
2022-07-22 11:00:00,30.92,30.92,30.75,30.8,19916.0,30.92,30.92,30.75,30.8,19916.0
2022-07-22 11:10:00,30.79,30.83,30.79,30.8,18668.0,30.79,30.83,30.79,30.8,18668.0
2022-07-22 11:20:00,30.8,30.8,30.67,30.67,18832.0,30.8,30.8,30.67,30.67,18832.0
2022-07-22 11:30:00,30.67,30.67,30.58,30.61,46044.0,30.67,30.67,30.58,30.61,46044.0
2022-07-22 11:40:00,30.61,30.63,30.58,30.59,19664.0,30.61,30.63,30.58,30.59,19664.0
2022-07-22 11:50:00,30.58,30.61,30.56,30.6,29840.0,30.58,30.61,30.56,30.6,29840.0
2022-07-22 12:00:00,30.61,30.63,30.55,30.55,26568.0,30.61,30.63,30.55,30.55,26568.0
2022-07-22 12:10:00,30.54,30.57,30.53,30.55,21676.0,30.54,30.57,30.53,30.55,21676.0
2022-07-22 12:20:00,30.53,30.58,30.5,30.56,22492.0,30.53,30.58,30.5,30.56,22492.0
2022-07-22 12:30:00,30.56,30.6,30.55,30.57,37260.0,30.56,30.6,30.55,30.57,37260.0
2022-07-22 12:40:00,30.56,30.58,30.52,30.55,26356.0,30.56,30.58,30.52,30.55,26356.0
2022-07-22 12:50:00,30.54,30.58,30.54,30.56,23424.0,30.54,30.58,30.54,30.56,23424.0
2022-07-22 13:00:00,30.55,30.68,30.55,30.68,108716.0,30.55,30.68,30.55,30.68,108716.0
2022-07-22 13:10:00,30.68,30.68,30.61,30.61,37152.0,30.68,30.68,30.61,30.61,37152.0
2022-07-22 13:20:00,30.61,30.64,30.6,30.63,36392.0,30.61,30.64,30.6,30.63,36392.0
2022-07-22 13:30:00,30.63,30.63,30.51,30.52,43072.0,30.63,30.63,30.51,30.52,43072.0
2022-07-22 13:40:00,30.5,30.5,30.47,30.5,13284.0,30.5,30.5,30.47,30.5,13284.0
2022-07-22 13:50:00,30.45,30.46,30.41,30.44,18228.0,30.45,30.46,30.41,30.44,18228.0
2022-07-22 14:00:00,30.43,30.44,30.38,30.4,15776.0,30.43,30.44,30.38,30.4,15776.0
2022-07-22 14:10:00,30.39,30.42,30.36,30.42,22256.0,30.39,30.42,30.36,30.42,22256.0
2022-07-22 14:20:00,30.41,30.41,30.36,30.36,16476.0,30.41,30.41,30.36,30.36,16476.0
2022-07-22 14:30:00,30.34,30.38,30.31,30.37,22644.0,30.34,30.38,30.31,30.37,22644.0
2022-07-22 14:40:00,30.36,30.36,30.34,30.36,15200.0,30.36,30.36,30.34,30.36,15200.0
2022-07-22 14:50:00,30.37,30.43,30.36,30.4,26948.0,30.37,30.43,30.36,30.4,26948.0
2022-07-22 15:00:00,30.4,30.42,30.37,30.38,22724.0,30.4,30.42,30.37,30.38,22724.0
2022-07-22 15:10:00,30.38,30.43,30.36,30.39,21040.0,30.38,30.43,30.36,30.39,21040.0
2022-07-22 15:20:00,30.39,30.47,30.39,30.46,31264.0,30.39,30.47,30.39,30.46,31264.0
2022-07-22 15:30:00,30.47,30.47,30.4,30.41,39180.0,30.47,30.47,30.4,30.41,39180.0
2022-07-22 15:40:00,30.42,30.44,30.36,30.4,104556.0,30.42,30.44,30.36,30.4,104556.0
2022-07-22 15:50:00,30.41,30.51,30.38,30.49,322732.0,30.41,30.51,30.38,30.49,322732.0
2022-07-25 09:30:00,30.54,30.54,30.04,30.04,66724.0,30.54,30.54,30.04,30.04,66724.0
2022-07-25 09:40:00,30.08,30.18,30.0,30.16,29448.0,30.08,30.18,30.0,30.16,29448.0
2022-07-25 09:50:00,30.18,30.3,30.18,30.21,26396.0,30.18,30.3,30.18,30.21,26396.0
2022-07-25 10:00:00,30.23,30.34,30.23,30.29,42584.0,30.23,30.34,30.23,30.29,42584.0
2022-07-25 10:10:00,30.36,30.36,30.23,30.25,38956.0,30.36,30.36,30.23,30.25,38956.0
2022-07-25 10:20:00,30.22,30.28,30.19,30.25,32932.0,30.22,30.28,30.19,30.25,32932.0
2022-07-25 10:30:00,30.22,30.34,30.21,30.33,21320.0,30.22,30.34,30.21,30.33,21320.0
2022-07-25 10:40:00,30.33,30.38,30.28,30.28,26828.0,30.33,30.38,30.28,30.28,26828.0
2022-07-25 10:50:00,30.3,30.35,30.24,30.33,14032.0,30.3,30.35,30.24,30.33,14032.0
2022-07-25 11:00:00,30.29,30.39,30.29,30.38,33828.0,30.29,30.39,30.29,30.38,33828.0
2022-07-25 11:10:00,30.39,30.4,30.22,30.24,20840.0,30.39,30.4,30.22,30.24,20840.0
2022-07-25 11:20:00,30.25,30.26,30.18,30.22,20060.0,30.25,30.26,30.18,30.22,20060.0
2022-07-25 11:30:00,30.24,30.31,30.24,30.28,16332.0,30.24,30.31,30.24,30.28,16332.0
2022-07-25 11:40:00,30.28,30.33,30.24,30.3,17092.0,30.28,30.33,30.24,30.3,17092.0
2022-07-25 11:50:00,30.29,30.3,30.24,30.26,10680.0,30.29,30.3,30.24,30.26,10680.0
2022-07-25 12:00:00,30.26,30.3,30.23,30.27,16148.0,30.26,30.3,30.23,30.27,16148.0
2022-07-25 12:10:00,30.26,30.27,30.2,30.27,20400.0,30.26,30.27,30.2,30.27,20400.0
2022-07-25 12:20:00,30.28,30.28,30.21,30.23,9524.0,30.28,30.28,30.21,30.23,9524.0
2022-07-25 12:30:00,30.24,30.28,30.22,30.23,24808.0,30.24,30.28,30.22,30.23,24808.0
2022-07-25 12:40:00,30.23,30.32,30.23,30.3,17980.0,30.23,30.32,30.23,30.3,17980.0
2022-07-25 12:50:00,30.3,30.31,30.27,30.28,6572.0,30.3,30.31,30.27,30.28,6572.0
2022-07-25 13:00:00,30.26,30.3,30.26,30.29,14576.0,30.26,30.3,30.26,30.29,14576.0
2022-07-25 13:10:00,30.28,30.29,30.25,30.28,15756.0,30.28,30.29,30.25,30.28,15756.0
2022-07-25 13:20:00,30.28,30.29,30.2,30.2,10308.0,30.28,30.29,30.2,30.2,10308.0
2022-07-25 13:30:00,30.21,30.25,30.21,30.22,16436.0,30.21,30.25,30.21,30.22,16436.0
2022-07-25 13:40:00,30.2,30.2,30.17,30.18,20596.0,30.2,30.2,30.17,30.18,20596.0
2022-07-25 13:50:00,30.17,30.17,30.15,30.15,6800.0,30.17,30.17,30.15,30.15,6800.0
2022-07-25 14:00:00,30.14,30.14,30.11,30.13,16400.0,30.14,30.14,30.11,30.13,16400.0
2022-07-25 14:10:00,30.12,30.14,30.1,30.1,12496.0,30.12,30.14,30.1,30.1,12496.0
2022-07-25 14:20:00,30.1,30.13,30.09,30.09,9616.0,30.1,30.13,30.09,30.09,9616.0
2022-07-25 14:30:00,30.08,30.13,30.08,30.11,13740.0,30.08,30.13,30.08,30.11,13740.0
2022-07-25 14:40:00,30.11,30.14,30.07,30.09,13128.0,30.11,30.14,30.07,30.09,13128.0
2022-07-25 14:50:00,30.07,30.07,30.0,30.01,10644.0,30.07,30.07,30.0,30.01,10644.0
2022-07-25 15:00:00,30.02,30.03,29.96,29.97,22692.0,30.02,30.03,29.96,29.97,22692.0
2022-07-25 15:10:00,29.98,30.03,29.97,30.01,33156.0,29.98,30.03,29.97,30.01,33156.0
2022-07-25 15:20:00,30.02,30.06,30.01,30.01,13432.0,30.02,30.06,30.01,30.01,13432.0
2022-07-25 15:30:00,30.0,30.07,29.99,30.07,33232.0,30.0,30.07,29.99,30.07,33232.0
2022-07-25 15:40:00,30.08,30.14,30.07,30.13,71824.0,30.08,30.14,30.07,30.13,71824.0
2022-07-25 15:50:00,30.11,30.25,30.11,30.21,157368.0,30.11,30.25,30.11,30.21,157368.0
2022-07-26 09:30:00,30.03,30.09,29.83,29.87,80104.0,30.03,30.09,29.83,29.87,80104.0
2022-07-26 09:40:00,29.91,29.91,29.78,29.8,17152.0,29.91,29.91,29.78,29.8,17152.0
2022-07-26 09:50:00,29.8,29.93,29.8,29.92,9048.0,29.8,29.93,29.8,29.92,9048.0
2022-07-26 10:00:00,29.91,29.94,29.83,29.9,13172.0,29.91,29.94,29.83,29.9,13172.0
2022-07-26 10:10:00,29.91,29.97,29.86,29.86,15304.0,29.91,29.97,29.86,29.86,15304.0
2022-07-26 10:20:00,29.86,29.86,29.81,29.85,21968.0,29.86,29.86,29.81,29.85,21968.0
2022-07-26 10:30:00,29.86,29.88,29.82,29.88,12800.0,29.86,29.88,29.82,29.88,12800.0
2022-07-26 10:40:00,29.86,29.89,29.83,29.89,18400.0,29.86,29.89,29.83,29.89,18400.0
2022-07-26 10:50:00,29.9,29.93,29.9,29.93,12176.0,29.9,29.93,29.9,29.93,12176.0
2022-07-26 11:00:00,29.94,29.97,29.88,29.89,22184.0,29.94,29.97,29.88,29.89,22184.0
2022-07-26 11:10:00,29.89,29.92,29.88,29.9,11968.0,29.89,29.92,29.88,29.9,11968.0
2022-07-26 11:20:00,29.89,29.89,29.82,29.82,11264.0,29.89,29.89,29.82,29.82,11264.0
2022-07-26 11:30:00,29.81,29.81,29.78,29.8,26640.0,29.81,29.81,29.78,29.8,26640.0
2022-07-26 11:40:00,29.8,29.86,29.8,29.8,11896.0,29.8,29.86,29.8,29.8,11896.0
2022-07-26 11:50:00,29.8,29.82,29.73,29.76,22992.0,29.8,29.82,29.73,29.76,22992.0
2022-07-26 12:00:00,29.75,29.75,29.71,29.73,11704.0,29.75,29.75,29.71,29.73,11704.0
2022-07-26 12:10:00,29.72,29.8,29.71,29.77,18652.0,29.72,29.8,29.71,29.77,18652.0
2022-07-26 12:20:00,29.78,29.8,29.76,29.78,6344.0,29.78,29.8,29.76,29.78,6344.0
2022-07-26 12:30:00,29.79,29.86,29.79,29.82,16040.0,29.79,29.86,29.79,29.82,16040.0
2022-07-26 12:40:00,29.81,29.82,29.79,29.81,9876.0,29.81,29.82,29.79,29.81,9876.0
2022-07-26 12:50:00,29.8,29.87,29.8,29.86,10612.0,29.8,29.87,29.8,29.86,10612.0
2022-07-26 13:00:00,29.86,29.88,29.84,29.86,12204.0,29.86,29.88,29.84,29.86,12204.0
2022-07-26 13:10:00,29.9,29.92,29.84,29.84,15704.0,29.9,29.92,29.84,29.84,15704.0
2022-07-26 13:20:00,29.84,29.88,29.84,29.86,13372.0,29.84,29.88,29.84,29.86,13372.0
2022-07-26 13:30:00,29.88,29.88,29.81,29.81,10804.0,29.88,29.88,29.81,29.81,10804.0
2022-07-26 13:40:00,29.82,29.83,29.8,29.82,12992.0,29.82,29.83,29.8,29.82,12992.0
2022-07-26 13:50:00,29.83,29.85,29.81,29.85,10244.0,29.83,29.85,29.81,29.85,10244.0
2022-07-26 14:00:00,29.84,29.93,29.84,29.84,20208.0,29.84,29.93,29.84,29.84,20208.0
2022-07-26 14:10:00,29.83,29.84,29.79,29.8,10684.0,29.83,29.84,29.79,29.8,10684.0
2022-07-26 14:20:00,29.8,29.81,29.78,29.78,22952.0,29.8,29.81,29.78,29.78,22952.0
2022-07-26 14:30:00,29.77,29.8,29.77,29.79,10000.0,29.77,29.8,29.77,29.79,10000.0
2022-07-26 14:40:00,29.78,29.81,29.78,29.79,17180.0,29.78,29.81,29.78,29.79,17180.0
2022-07-26 14:50:00,29.78,29.85,29.78,29.85,14800.0,29.78,29.85,29.78,29.85,14800.0
2022-07-26 15:00:00,29.84,29.86,29.78,29.8,19292.0,29.84,29.86,29.78,29.8,19292.0
2022-07-26 15:10:00,29.8,29.88,29.79,29.86,22372.0,29.8,29.88,29.79,29.86,22372.0
2022-07-26 15:20:00,29.88,29.89,29.83,29.85,25872.0,29.88,29.89,29.83,29.85,25872.0
2022-07-26 15:30:00,29.86,29.9,29.84,29.9,31988.0,29.86,29.9,29.84,29.9,31988.0
2022-07-26 15:40:00,29.9,29.92,29.85,29.86,47316.0,29.9,29.92,29.85,29.86,47316.0
2022-07-26 15:50:00,29.86,29.97,29.86,29.92,199128.0,29.86,29.97,29.86,29.92,199128.0
2022-07-27 09:30:00,30.11,30.24,30.11,30.15,100780.0,30.11,30.24,30.11,30.15,100780.0
2022-07-27 09:40:00,30.18,30.19,30.09,30.17,13124.0,30.18,30.19,30.09,30.17,13124.0
2022-07-27 09:50:00,30.18,30.22,30.08,30.18,22376.0,30.18,30.22,30.08,30.18,22376.0
2022-07-27 10:00:00,30.21,30.31,30.21,30.24,37084.0,30.21,30.31,30.21,30.24,37084.0
2022-07-27 10:10:00,30.27,30.28,30.21,30.26,25008.0,30.27,30.28,30.21,30.26,25008.0
2022-07-27 10:20:00,30.28,30.29,30.23,30.25,33520.0,30.28,30.29,30.23,30.25,33520.0
2022-07-27 10:30:00,30.26,30.29,30.24,30.28,43256.0,30.26,30.29,30.24,30.28,43256.0
2022-07-27 10:40:00,30.27,30.27,30.23,30.27,29336.0,30.27,30.27,30.23,30.27,29336.0
2022-07-27 10:50:00,30.27,30.31,30.23,30.3,43896.0,30.27,30.31,30.23,30.3,43896.0
2022-07-27 11:00:00,30.31,30.32,30.24,30.25,43188.0,30.31,30.32,30.24,30.25,43188.0
2022-07-27 11:10:00,30.24,30.28,30.22,30.22,39072.0,30.24,30.28,30.22,30.22,39072.0
2022-07-27 11:20:00,30.22,30.25,30.19,30.23,24240.0,30.22,30.25,30.19,30.23,24240.0
2022-07-27 11:30:00,30.25,30.25,30.22,30.23,22808.0,30.25,30.25,30.22,30.23,22808.0
2022-07-27 11:40:00,30.24,30.24,30.22,30.23,16956.0,30.24,30.24,30.22,30.23,16956.0
2022-07-27 11:50:00,30.24,30.28,30.24,30.25,23152.0,30.24,30.28,30.24,30.25,23152.0
2022-07-27 12:00:00,30.24,30.29,30.24,30.27,22040.0,30.24,30.29,30.24,30.27,22040.0
2022-07-27 12:10:00,30.27,30.32,30.27,30.3,23416.0,30.27,30.32,30.27,30.3,23416.0
2022-07-27 12:20:00,30.3,30.32,30.28,30.3,38676.0,30.3,30.32,30.28,30.3,38676.0
2022-07-27 12:30:00,30.3,30.3,30.27,30.28,13600.0,30.3,30.3,30.27,30.28,13600.0
2022-07-27 12:40:00,30.27,30.28,30.23,30.24,15160.0,30.27,30.28,30.23,30.24,15160.0
2022-07-27 12:50:00,30.25,30.27,30.25,30.25,21960.0,30.25,30.27,30.25,30.25,21960.0
2022-07-27 13:00:00,30.26,30.28,30.24,30.28,33832.0,30.26,30.28,30.24,30.28,33832.0
2022-07-27 13:10:00,30.28,30.3,30.26,30.28,29648.0,30.28,30.3,30.26,30.28,29648.0
2022-07-27 13:20:00,30.28,30.33,30.27,30.33,43996.0,30.28,30.33,30.27,30.33,43996.0
2022-07-27 13:30:00,30.33,30.33,30.28,30.31,50472.0,30.33,30.33,30.28,30.31,50472.0
2022-07-27 13:40:00,30.31,30.36,30.3,30.34,54972.0,30.31,30.36,30.3,30.34,54972.0
2022-07-27 13:50:00,30.34,30.36,30.31,30.32,43604.0,30.34,30.36,30.31,30.32,43604.0
2022-07-27 14:00:00,30.35,30.39,30.24,30.24,30004.0,30.35,30.39,30.24,30.24,30004.0
2022-07-27 14:10:00,30.24,30.31,30.23,30.27,19988.0,30.24,30.31,30.23,30.27,19988.0
2022-07-27 14:20:00,30.26,30.32,30.25,30.27,34880.0,30.26,30.32,30.25,30.27,34880.0
2022-07-27 14:30:00,30.27,30.41,30.18,30.38,75832.0,30.27,30.41,30.18,30.38,75832.0
2022-07-27 14:40:00,30.43,30.61,30.43,30.58,54292.0,30.43,30.61,30.43,30.58,54292.0
2022-07-27 14:50:00,30.58,30.64,30.54,30.59,94520.0,30.58,30.64,30.54,30.59,94520.0
2022-07-27 15:00:00,30.6,30.72,30.58,30.67,94124.0,30.6,30.72,30.58,30.67,94124.0
2022-07-27 15:10:00,30.65,30.7,30.61,30.65,45392.0,30.65,30.7,30.61,30.65,45392.0
2022-07-27 15:20:00,30.65,30.79,30.64,30.77,180064.0,30.65,30.79,30.64,30.77,180064.0
2022-07-27 15:30:00,30.81,30.81,30.68,30.68,187776.0,30.81,30.81,30.68,30.68,187776.0
2022-07-27 15:40:00,30.69,30.74,30.66,30.69,262524.0,30.69,30.74,30.66,30.69,262524.0
2022-07-27 15:50:00,30.69,30.75,30.66,30.71,548700.0,30.69,30.75,30.66,30.71,548700.0
2022-07-28 09:30:00,30.85,31.02,30.85,30.91,70024.0,30.85,31.02,30.85,30.91,70024.0
2022-07-28 09:40:00,30.92,30.95,30.77,30.8,42768.0,30.92,30.95,30.77,30.8,42768.0
2022-07-28 09:50:00,30.79,30.83,30.71,30.81,52660.0,30.79,30.83,30.71,30.81,52660.0
2022-07-28 10:00:00,30.83,30.89,30.8,30.82,23404.0,30.83,30.89,30.8,30.82,23404.0
2022-07-28 10:10:00,30.86,30.93,30.81,30.83,48560.0,30.86,30.93,30.81,30.83,48560.0
2022-07-28 10:20:00,30.85,30.85,30.73,30.77,31968.0,30.85,30.85,30.73,30.77,31968.0
2022-07-28 10:30:00,30.78,30.82,30.71,30.8,26144.0,30.78,30.82,30.71,30.8,26144.0
2022-07-28 10:40:00,30.8,30.93,30.77,30.9,29308.0,30.8,30.93,30.77,30.9,29308.0
2022-07-28 10:50:00,30.91,30.98,30.87,30.96,46976.0,30.91,30.98,30.87,30.96,46976.0
2022-07-28 11:00:00,30.95,31.05,30.95,31.04,31424.0,30.95,31.05,30.95,31.04,31424.0
2022-07-28 11:10:00,31.04,31.06,31.0,31.0,20204.0,31.04,31.06,31.0,31.0,20204.0
2022-07-28 11:20:00,30.99,31.18,30.98,31.18,28064.0,30.99,31.18,30.98,31.18,28064.0
2022-07-28 11:30:00,31.18,31.2,31.12,31.14,30032.0,31.18,31.2,31.12,31.14,30032.0
2022-07-28 11:40:00,31.15,31.2,31.1,31.17,24736.0,31.15,31.2,31.1,31.17,24736.0
2022-07-28 11:50:00,31.17,31.22,31.15,31.15,24100.0,31.17,31.22,31.15,31.15,24100.0
2022-07-28 12:00:00,31.16,31.19,31.16,31.16,9152.0,31.16,31.19,31.16,31.16,9152.0
2022-07-28 12:10:00,31.19,31.2,31.16,31.16,17616.0,31.19,31.2,31.16,31.16,17616.0
2022-07-28 12:20:00,31.13,31.24,31.13,31.23,21928.0,31.13,31.24,31.13,31.23,21928.0
2022-07-28 12:30:00,31.23,31.24,31.2,31.24,23200.0,31.23,31.24,31.2,31.24,23200.0
2022-07-28 12:40:00,31.24,31.27,31.24,31.25,21620.0,31.24,31.27,31.24,31.25,21620.0
2022-07-28 12:50:00,31.26,31.26,31.21,31.21,14800.0,31.26,31.26,31.21,31.21,14800.0
2022-07-28 13:00:00,31.21,31.22,31.16,31.22,17384.0,31.21,31.22,31.16,31.22,17384.0
2022-07-28 13:10:00,31.22,31.25,31.21,31.23,9232.0,31.22,31.25,31.21,31.23,9232.0
2022-07-28 13:20:00,31.23,31.31,31.23,31.31,14344.0,31.23,31.31,31.23,31.31,14344.0
2022-07-28 13:30:00,31.3,31.38,31.29,31.36,26220.0,31.3,31.38,31.29,31.36,26220.0
2022-07-28 13:40:00,31.36,31.4,31.36,31.39,14932.0,31.36,31.4,31.36,31.39,14932.0
2022-07-28 13:50:00,31.41,31.44,31.4,31.41,12004.0,31.41,31.44,31.4,31.41,12004.0
2022-07-28 14:00:00,31.41,31.41,31.35,31.38,20724.0,31.41,31.41,31.35,31.38,20724.0
2022-07-28 14:10:00,31.38,31.41,31.38,31.38,13420.0,31.38,31.41,31.38,31.38,13420.0
2022-07-28 14:20:00,31.38,31.41,31.36,31.4,16696.0,31.38,31.41,31.36,31.4,16696.0
2022-07-28 14:30:00,31.41,31.41,31.36,31.38,34736.0,31.41,31.41,31.36,31.38,34736.0
2022-07-28 14:40:00,31.38,31.38,31.35,31.35,35104.0,31.38,31.38,31.35,31.35,35104.0
2022-07-28 14:50:00,31.36,31.38,31.36,31.38,29072.0,31.36,31.38,31.36,31.38,29072.0
2022-07-28 15:00:00,31.38,31.49,31.36,31.47,34900.0,31.38,31.49,31.36,31.47,34900.0
2022-07-28 15:10:00,31.47,31.47,31.4,31.41,22960.0,31.47,31.47,31.4,31.41,22960.0
2022-07-28 15:20:00,31.41,31.43,31.39,31.42,29604.0,31.41,31.43,31.39,31.42,29604.0
2022-07-28 15:30:00,31.42,31.45,31.39,31.4,34736.0,31.42,31.45,31.39,31.4,34736.0
2022-07-28 15:40:00,31.4,31.4,31.34,31.39,34036.0,31.4,31.4,31.34,31.39,34036.0
2022-07-28 15:50:00,31.39,31.45,31.38,31.44,170528.0,31.39,31.45,31.38,31.44,170528.0
2022-07-29 09:30:00,31.43,31.43,31.23,31.37,86720.0,31.43,31.43,31.23,31.37,86720.0
2022-07-29 09:40:00,31.39,31.5,31.35,31.45,44436.0,31.39,31.5,31.35,31.45,44436.0
2022-07-29 09:50:00,31.45,31.52,31.42,31.52,25844.0,31.45,31.52,31.42,31.52,25844.0
2022-07-29 10:00:00,31.52,31.75,31.5,31.68,23736.0,31.52,31.75,31.5,31.68,23736.0
2022-07-29 10:10:00,31.66,31.75,31.65,31.71,28484.0,31.66,31.75,31.65,31.71,28484.0
2022-07-29 10:20:00,31.69,31.78,31.64,31.73,11624.0,31.69,31.78,31.64,31.73,11624.0
2022-07-29 10:30:00,31.7,31.7,31.61,31.65,10664.0,31.7,31.7,31.61,31.65,10664.0
2022-07-29 10:40:00,31.63,31.71,31.63,31.7,22184.0,31.63,31.71,31.63,31.7,22184.0
2022-07-29 10:50:00,31.67,31.69,31.63,31.64,25760.0,31.67,31.69,31.63,31.64,25760.0
2022-07-29 11:00:00,31.63,31.7,31.63,31.69,12912.0,31.63,31.7,31.63,31.69,12912.0
2022-07-29 11:10:00,31.68,31.71,31.64,31.71,16488.0,31.68,31.71,31.64,31.71,16488.0
2022-07-29 11:20:00,31.72,31.72,31.63,31.68,28380.0,31.72,31.72,31.63,31.68,28380.0
2022-07-29 11:30:00,31.68,31.7,31.63,31.67,30128.0,31.68,31.7,31.63,31.67,30128.0
2022-07-29 11:40:00,31.68,31.71,31.67,31.7,16216.0,31.68,31.71,31.67,31.7,16216.0
2022-07-29 11:50:00,31.7,31.74,31.7,31.73,7712.0,31.7,31.74,31.7,31.73,7712.0
2022-07-29 12:00:00,31.73,31.77,31.72,31.73,20976.0,31.73,31.77,31.72,31.73,20976.0
2022-07-29 12:10:00,31.77,31.81,31.75,31.81,10236.0,31.77,31.81,31.75,31.81,10236.0
2022-07-29 12:20:00,31.8,31.8,31.76,31.79,17852.0,31.8,31.8,31.76,31.79,17852.0
2022-07-29 12:30:00,31.8,31.85,31.8,31.85,78432.0,31.8,31.85,31.8,31.85,78432.0
2022-07-29 12:40:00,31.85,31.88,31.83,31.85,23808.0,31.85,31.88,31.83,31.85,23808.0
2022-07-29 12:50:00,31.85,31.92,31.85,31.89,25080.0,31.85,31.92,31.85,31.89,25080.0
2022-07-29 13:00:00,31.88,31.89,31.86,31.88,10028.0,31.88,31.89,31.86,31.88,10028.0
2022-07-29 13:10:00,31.88,31.9,31.86,31.88,23860.0,31.88,31.9,31.86,31.88,23860.0
2022-07-29 13:20:00,31.88,31.88,31.78,31.78,24784.0,31.88,31.88,31.78,31.78,24784.0
2022-07-29 13:30:00,31.78,31.86,31.78,31.86,27320.0,31.78,31.86,31.78,31.86,27320.0
2022-07-29 13:40:00,31.86,31.88,31.84,31.86,19952.0,31.86,31.88,31.84,31.86,19952.0
2022-07-29 13:50:00,31.88,31.94,31.87,31.92,32208.0,31.88,31.94,31.87,31.92,32208.0
2022-07-29 14:00:00,31.93,31.98,31.9,31.97,27560.0,31.93,31.98,31.9,31.97,27560.0
2022-07-29 14:10:00,31.96,31.97,31.92,31.95,41632.0,31.96,31.97,31.92,31.95,41632.0
2022-07-29 14:20:00,31.95,32.0,31.94,31.99,31648.0,31.95,32.0,31.94,31.99,31648.0
2022-07-29 14:30:00,31.99,32.0,31.96,31.98,24088.0,31.99,32.0,31.96,31.98,24088.0
2022-07-29 14:40:00,31.97,31.99,31.96,31.97,33572.0,31.97,31.99,31.96,31.97,33572.0
2022-07-29 14:50:00,31.97,32.02,31.96,32.02,31504.0,31.97,32.02,31.96,32.02,31504.0
2022-07-29 15:00:00,32.03,32.05,32.0,32.01,56756.0,32.03,32.05,32.0,32.01,56756.0
2022-07-29 15:10:00,32.01,32.03,31.99,32.02,32784.0,32.01,32.03,31.99,32.02,32784.0
2022-07-29 15:20:00,32.02,32.04,31.98,32.0,104316.0,32.02,32.04,31.98,32.0,104316.0
2022-07-29 15:30:00,32.0,32.07,31.99,32.04,80960.0,32.0,32.07,31.99,32.04,80960.0
2022-07-29 15:40:00,32.04,32.09,32.03,32.09,73100.0,32.04,32.09,32.03,32.09,73100.0
2022-07-29 15:50:00,32.09,32.12,32.0,32.02,288732.0,32.09,32.12,32.0,32.02,288732.0
2022-08-01 09:30:00,31.8,31.88,31.58,31.84,75444.0,31.8,31.88,31.58,31.84,75444.0
2022-08-01 09:40:00,31.8,31.93,31.78,31.85,51388.0,31.8,31.93,31.78,31.85,51388.0
2022-08-01 09:50:00,31.84,32.12,31.84,32.08,42812.0,31.84,32.12,31.84,32.08,42812.0
2022-08-01 10:00:00,32.0,32.16,32.0,32.12,33912.0,32.0,32.16,32.0,32.12,33912.0
2022-08-01 10:10:00,32.1,32.13,32.0,32.0,35780.0,32.1,32.13,32.0,32.0,35780.0
2022-08-01 10:20:00,32.0,32.02,31.93,31.97,46964.0,32.0,32.02,31.93,31.97,46964.0
2022-08-01 10:30:00,31.97,32.07,31.96,32.05,52692.0,31.97,32.07,31.96,32.05,52692.0
2022-08-01 10:40:00,32.06,32.18,32.06,32.17,26160.0,32.06,32.18,32.06,32.17,26160.0
2022-08-01 10:50:00,32.16,32.25,32.16,32.22,38832.0,32.16,32.25,32.16,32.22,38832.0
2022-08-01 11:00:00,32.22,32.23,32.14,32.2,27976.0,32.22,32.23,32.14,32.2,27976.0
2022-08-01 11:10:00,32.18,32.2,32.07,32.07,21428.0,32.18,32.2,32.07,32.07,21428.0
2022-08-01 11:20:00,32.07,32.13,32.06,32.1,40088.0,32.07,32.13,32.06,32.1,40088.0
2022-08-01 11:30:00,32.07,32.08,32.05,32.06,16736.0,32.07,32.08,32.05,32.06,16736.0
2022-08-01 11:40:00,32.08,32.17,32.08,32.15,10848.0,32.08,32.17,32.08,32.15,10848.0
2022-08-01 11:50:00,32.16,32.16,32.11,32.13,26064.0,32.16,32.16,32.11,32.13,26064.0
2022-08-01 12:00:00,32.14,32.14,32.07,32.07,11252.0,32.14,32.14,32.07,32.07,11252.0
2022-08-01 12:10:00,32.09,32.09,32.0,32.07,18488.0,32.09,32.09,32.0,32.07,18488.0
2022-08-01 12:20:00,32.08,32.15,32.08,32.13,20300.0,32.08,32.15,32.08,32.13,20300.0
2022-08-01 12:30:00,32.13,32.14,32.04,32.05,49616.0,32.13,32.14,32.04,32.05,49616.0
2022-08-01 12:40:00,32.04,32.1,32.03,32.08,22472.0,32.04,32.1,32.03,32.08,22472.0
2022-08-01 12:50:00,32.07,32.16,32.07,32.16,54544.0,32.07,32.16,32.07,32.16,54544.0
2022-08-01 13:00:00,32.15,32.18,32.08,32.17,40852.0,32.15,32.18,32.08,32.17,40852.0
2022-08-01 13:10:00,32.17,32.22,32.15,32.16,35584.0,32.17,32.22,32.15,32.16,35584.0
2022-08-01 13:20:00,32.15,32.23,32.15,32.19,25752.0,32.15,32.23,32.15,32.19,25752.0
2022-08-01 13:30:00,32.2,32.2,32.1,32.12,55164.0,32.2,32.2,32.1,32.12,55164.0
2022-08-01 13:40:00,32.11,32.15,32.08,32.15,39264.0,32.11,32.15,32.08,32.15,39264.0
2022-08-01 13:50:00,32.14,32.16,32.12,32.16,24764.0,32.14,32.16,32.12,32.16,24764.0
2022-08-01 14:00:00,32.16,32.17,32.11,32.16,40624.0,32.16,32.17,32.11,32.16,40624.0
2022-08-01 14:10:00,32.16,32.23,32.15,32.18,22752.0,32.16,32.23,32.15,32.18,22752.0
2022-08-01 14:20:00,32.18,32.23,32.17,32.18,216260.0,32.18,32.23,32.17,32.18,216260.0
2022-08-01 14:30:00,32.19,32.23,32.18,32.19,19240.0,32.19,32.23,32.18,32.19,19240.0
2022-08-01 14:40:00,32.2,32.22,32.16,32.2,21196.0,32.2,32.22,32.16,32.2,21196.0
2022-08-01 14:50:00,32.19,32.29,32.18,32.29,34380.0,32.19,32.29,32.18,32.29,34380.0
2022-08-01 15:00:00,32.27,32.31,32.26,32.29,35836.0,32.27,32.31,32.26,32.29,35836.0
2022-08-01 15:10:00,32.29,32.34,32.26,32.31,30608.0,32.29,32.34,32.26,32.31,30608.0
2022-08-01 15:20:00,32.29,32.29,32.18,32.19,58512.0,32.29,32.29,32.18,32.19,58512.0
2022-08-01 15:30:00,32.2,32.29,32.2,32.25,65624.0,32.2,32.29,32.2,32.25,65624.0
2022-08-01 15:40:00,32.25,32.25,32.18,32.21,146352.0,32.25,32.25,32.18,32.21,146352.0
2022-08-01 15:50:00,32.23,32.31,32.17,32.22,310704.0,32.23,32.31,32.17,32.22,310704.0
2022-08-02 09:30:00,32.07,32.12,32.0,32.07,44660.0,32.07,32.12,32.0,32.07,44660.0
2022-08-02 09:40:00,32.02,32.18,31.98,32.13,27512.0,32.02,32.18,31.98,32.13,27512.0
2022-08-02 09:50:00,32.12,32.17,32.02,32.08,19616.0,32.12,32.17,32.02,32.08,19616.0
2022-08-02 10:00:00,32.07,32.12,32.01,32.01,22744.0,32.07,32.12,32.01,32.01,22744.0
2022-08-02 10:10:00,31.98,32.02,31.93,31.97,28592.0,31.98,32.02,31.93,31.97,28592.0
2022-08-02 10:20:00,31.97,32.04,31.93,32.04,23200.0,31.97,32.04,31.93,32.04,23200.0
2022-08-02 10:30:00,32.06,32.17,32.06,32.15,48144.0,32.06,32.17,32.06,32.15,48144.0
2022-08-02 10:40:00,32.15,32.22,32.13,32.18,24716.0,32.15,32.22,32.13,32.18,24716.0
2022-08-02 10:50:00,32.18,32.27,32.16,32.16,22516.0,32.18,32.27,32.16,32.16,22516.0
2022-08-02 11:00:00,32.17,32.23,32.16,32.19,44924.0,32.17,32.23,32.16,32.19,44924.0
2022-08-02 11:10:00,32.18,32.18,32.1,32.13,28824.0,32.18,32.18,32.1,32.13,28824.0
2022-08-02 11:20:00,32.11,32.14,32.09,32.12,30200.0,32.11,32.14,32.09,32.12,30200.0
2022-08-02 11:30:00,32.13,32.13,32.06,32.12,36256.0,32.13,32.13,32.06,32.12,36256.0
2022-08-02 11:40:00,32.13,32.21,32.13,32.18,28632.0,32.13,32.21,32.13,32.18,28632.0
2022-08-02 11:50:00,32.18,32.2,32.16,32.17,56140.0,32.18,32.2,32.16,32.17,56140.0
2022-08-02 12:00:00,32.17,32.28,32.17,32.25,28124.0,32.17,32.28,32.17,32.25,28124.0
2022-08-02 12:10:00,32.24,32.33,32.24,32.33,34180.0,32.24,32.33,32.24,32.33,34180.0
2022-08-02 12:20:00,32.35,32.37,32.35,32.35,16168.0,32.35,32.37,32.35,32.35,16168.0
2022-08-02 12:30:00,32.36,32.38,32.33,32.38,37564.0,32.36,32.38,32.33,32.38,37564.0
2022-08-02 12:40:00,32.38,32.43,32.38,32.41,21652.0,32.38,32.43,32.38,32.41,21652.0
2022-08-02 12:50:00,32.39,32.4,32.37,32.38,23028.0,32.39,32.4,32.37,32.38,23028.0
2022-08-02 13:00:00,32.37,32.38,32.32,32.34,26444.0,32.37,32.38,32.32,32.34,26444.0
2022-08-02 13:10:00,32.34,32.35,32.31,32.32,38864.0,32.34,32.35,32.31,32.32,38864.0
2022-08-02 13:20:00,32.32,32.32,32.13,32.13,70008.0,32.32,32.32,32.13,32.13,70008.0
2022-08-02 13:30:00,32.13,32.13,32.01,32.04,67436.0,32.13,32.13,32.01,32.04,67436.0
2022-08-02 13:40:00,32.05,32.06,31.97,31.97,64416.0,32.05,32.06,31.97,31.97,64416.0
2022-08-02 13:50:00,31.97,32.03,31.97,32.01,36372.0,31.97,32.03,31.97,32.01,36372.0
2022-08-02 14:00:00,32.01,32.14,32.0,32.14,80956.0,32.01,32.14,32.0,32.14,80956.0
2022-08-02 14:10:00,32.13,32.14,32.1,32.11,41192.0,32.13,32.14,32.1,32.11,41192.0
2022-08-02 14:20:00,32.11,32.19,32.1,32.18,38508.0,32.11,32.19,32.1,32.18,38508.0
2022-08-02 14:30:00,32.19,32.22,32.15,32.16,77816.0,32.19,32.22,32.15,32.16,77816.0
2022-08-02 14:40:00,32.17,32.19,32.14,32.19,50240.0,32.17,32.19,32.14,32.19,50240.0
2022-08-02 14:50:00,32.22,32.24,32.12,32.13,39596.0,32.22,32.24,32.12,32.13,39596.0
2022-08-02 15:00:00,32.13,32.18,32.12,32.14,39040.0,32.13,32.18,32.12,32.14,39040.0
2022-08-02 15:10:00,32.13,32.14,32.02,32.04,42472.0,32.13,32.14,32.02,32.04,42472.0
2022-08-02 15:20:00,32.03,32.09,32.0,32.09,53852.0,32.03,32.09,32.0,32.09,53852.0
2022-08-02 15:30:00,32.09,32.15,32.07,32.12,81844.0,32.09,32.15,32.07,32.12,81844.0
2022-08-02 15:40:00,32.12,32.12,32.03,32.05,122660.0,32.12,32.12,32.03,32.05,122660.0
2022-08-02 15:50:00,32.05,32.07,32.01,32.02,284596.0,32.05,32.07,32.01,32.02,284596.0
2022-08-03 09:30:00,32.16,32.27,32.08,32.25,65528.0,32.16,32.27,32.08,32.25,65528.0
2022-08-03 09:40:00,32.27,32.32,32.13,32.15,14760.0,32.27,32.32,32.13,32.15,14760.0
2022-08-03 09:50:00,32.17,32.25,32.12,32.25,26304.0,32.17,32.25,32.12,32.25,26304.0
2022-08-03 10:00:00,32.24,32.35,32.23,32.35,6184.0,32.24,32.35,32.23,32.35,6184.0
2022-08-03 10:10:00,32.33,32.35,32.17,32.17,13296.0,32.33,32.35,32.17,32.17,13296.0
2022-08-03 10:20:00,32.19,32.27,32.17,32.24,8640.0,32.19,32.27,32.17,32.24,8640.0
2022-08-03 10:30:00,32.27,32.27,32.15,32.24,16376.0,32.27,32.27,32.15,32.24,16376.0
2022-08-03 10:40:00,32.21,32.31,32.16,32.28,12860.0,32.21,32.31,32.16,32.28,12860.0
2022-08-03 10:50:00,32.31,32.31,32.27,32.29,14676.0,32.31,32.31,32.27,32.29,14676.0
2022-08-03 11:00:00,32.3,32.34,32.28,32.34,13680.0,32.3,32.34,32.28,32.34,13680.0
2022-08-03 11:10:00,32.33,32.37,32.31,32.31,18152.0,32.33,32.37,32.31,32.31,18152.0
2022-08-03 11:20:00,32.31,32.41,32.31,32.41,14988.0,32.31,32.41,32.31,32.41,14988.0
2022-08-03 11:30:00,32.4,32.48,32.37,32.48,18460.0,32.4,32.48,32.37,32.48,18460.0
2022-08-03 11:40:00,32.48,32.48,32.44,32.45,19496.0,32.48,32.48,32.44,32.45,19496.0
2022-08-03 11:50:00,32.43,32.47,32.39,32.46,16000.0,32.43,32.47,32.39,32.46,16000.0
2022-08-03 12:00:00,32.46,32.47,32.44,32.45,23988.0,32.46,32.47,32.44,32.45,23988.0
2022-08-03 12:10:00,32.42,32.45,32.39,32.39,27936.0,32.42,32.45,32.39,32.39,27936.0
2022-08-03 12:20:00,32.41,32.46,32.4,32.4,17884.0,32.41,32.46,32.4,32.4,17884.0
2022-08-03 12:30:00,32.4,32.46,32.4,32.44,18628.0,32.4,32.46,32.4,32.44,18628.0
2022-08-03 12:40:00,32.44,32.48,32.44,32.48,12604.0,32.44,32.48,32.44,32.48,12604.0
2022-08-03 12:50:00,32.47,32.48,32.45,32.47,10764.0,32.47,32.48,32.45,32.47,10764.0
2022-08-03 13:00:00,32.48,32.54,32.47,32.52,21708.0,32.48,32.54,32.47,32.52,21708.0
2022-08-03 13:10:00,32.54,32.54,32.47,32.48,15688.0,32.54,32.54,32.47,32.48,15688.0
2022-08-03 13:20:00,32.47,32.54,32.45,32.52,17164.0,32.47,32.54,32.45,32.52,17164.0
2022-08-03 13:30:00,32.52,32.59,32.52,32.54,26584.0,32.52,32.59,32.52,32.54,26584.0
2022-08-03 13:40:00,32.52,32.61,32.52,32.61,27860.0,32.52,32.61,32.52,32.61,27860.0
2022-08-03 13:50:00,32.6,32.62,32.54,32.54,14932.0,32.6,32.62,32.54,32.54,14932.0
2022-08-03 14:00:00,32.51,32.53,32.48,32.52,17968.0,32.51,32.53,32.48,32.52,17968.0
2022-08-03 14:10:00,32.52,32.56,32.51,32.56,17672.0,32.52,32.56,32.51,32.56,17672.0
2022-08-03 14:20:00,32.56,32.59,32.56,32.58,17616.0,32.56,32.59,32.56,32.58,17616.0
2022-08-03 14:30:00,32.58,32.63,32.55,32.62,16800.0,32.58,32.63,32.55,32.62,16800.0
2022-08-03 14:40:00,32.6,32.6,32.55,32.59,14148.0,32.6,32.6,32.55,32.59,14148.0
2022-08-03 14:50:00,32.58,32.59,32.56,32.57,18436.0,32.58,32.59,32.56,32.57,18436.0
2022-08-03 15:00:00,32.57,32.64,32.55,32.63,23688.0,32.57,32.64,32.55,32.63,23688.0
2022-08-03 15:10:00,32.62,32.62,32.59,32.6,25308.0,32.62,32.62,32.59,32.6,25308.0
2022-08-03 15:20:00,32.6,32.61,32.6,32.6,15772.0,32.6,32.61,32.6,32.6,15772.0
2022-08-03 15:30:00,32.6,32.64,32.6,32.62,47696.0,32.6,32.64,32.6,32.62,47696.0
2022-08-03 15:40:00,32.62,32.69,32.62,32.65,102016.0,32.62,32.69,32.62,32.65,102016.0
2022-08-03 15:50:00,32.65,32.67,32.55,32.57,296560.0,32.65,32.67,32.55,32.57,296560.0
2022-08-04 09:30:00,32.58,32.71,32.47,32.64,52272.0,32.58,32.71,32.47,32.64,52272.0
2022-08-04 09:40:00,32.68,32.71,32.6,32.6,10800.0,32.68,32.71,32.6,32.6,10800.0
2022-08-04 09:50:00,32.63,32.73,32.58,32.68,15392.0,32.63,32.73,32.58,32.68,15392.0
2022-08-04 10:00:00,32.67,32.74,32.64,32.64,4400.0,32.67,32.74,32.64,32.64,4400.0
2022-08-04 10:10:00,32.63,32.74,32.63,32.68,23060.0,32.63,32.74,32.63,32.68,23060.0
2022-08-04 10:20:00,32.67,32.7,32.64,32.64,15364.0,32.67,32.7,32.64,32.64,15364.0
2022-08-04 10:30:00,32.62,32.66,32.54,32.56,17200.0,32.62,32.66,32.54,32.56,17200.0
2022-08-04 10:40:00,32.57,32.65,32.52,32.64,21560.0,32.57,32.65,32.52,32.64,21560.0
2022-08-04 10:50:00,32.64,32.72,32.63,32.69,17200.0,32.64,32.72,32.63,32.69,17200.0
2022-08-04 11:00:00,32.7,32.73,32.67,32.67,22208.0,32.7,32.73,32.67,32.67,22208.0
2022-08-04 11:10:00,32.68,32.71,32.6,32.7,25292.0,32.68,32.71,32.6,32.7,25292.0
2022-08-04 11:20:00,32.71,32.76,32.68,32.69,20924.0,32.71,32.76,32.68,32.69,20924.0
2022-08-04 11:30:00,32.69,32.71,32.62,32.62,17012.0,32.69,32.71,32.62,32.62,17012.0
2022-08-04 11:40:00,32.62,32.73,32.61,32.72,21264.0,32.62,32.73,32.61,32.72,21264.0
2022-08-04 11:50:00,32.71,32.77,32.7,32.75,17528.0,32.71,32.77,32.7,32.75,17528.0
2022-08-04 12:00:00,32.76,32.76,32.7,32.73,31800.0,32.76,32.76,32.7,32.73,31800.0
2022-08-04 12:10:00,32.74,32.76,32.72,32.74,18600.0,32.74,32.76,32.72,32.74,18600.0
2022-08-04 12:20:00,32.73,32.8,32.73,32.79,17444.0,32.73,32.8,32.73,32.79,17444.0
2022-08-04 12:30:00,32.78,32.78,32.69,32.71,25836.0,32.78,32.78,32.69,32.71,25836.0
2022-08-04 12:40:00,32.72,32.72,32.65,32.66,20860.0,32.72,32.72,32.65,32.66,20860.0
2022-08-04 12:50:00,32.65,32.66,32.59,32.59,173400.0,32.65,32.66,32.59,32.59,173400.0
2022-08-04 13:00:00,32.59,32.62,32.56,32.6,15600.0,32.59,32.62,32.56,32.6,15600.0
2022-08-04 13:10:00,32.6,32.6,32.56,32.58,49696.0,32.6,32.6,32.56,32.58,49696.0
2022-08-04 13:20:00,32.58,32.62,32.56,32.61,57668.0,32.58,32.62,32.56,32.61,57668.0
2022-08-04 13:30:00,32.61,32.63,32.58,32.58,30876.0,32.61,32.63,32.58,32.58,30876.0
2022-08-04 13:40:00,32.59,32.6,32.57,32.6,36776.0,32.59,32.6,32.57,32.6,36776.0
2022-08-04 13:50:00,32.6,32.6,32.54,32.56,488168.0,32.6,32.6,32.54,32.56,488168.0
2022-08-04 14:00:00,32.56,32.63,32.56,32.57,19536.0,32.56,32.63,32.56,32.57,19536.0
2022-08-04 14:10:00,32.56,32.56,32.49,32.52,10688.0,32.56,32.56,32.49,32.52,10688.0
2022-08-04 14:20:00,32.54,32.55,32.5,32.51,15612.0,32.54,32.55,32.5,32.51,15612.0
2022-08-04 14:30:00,32.5,32.57,32.5,32.56,22996.0,32.5,32.57,32.5,32.56,22996.0
2022-08-04 14:40:00,32.56,32.56,32.5,32.52,20920.0,32.56,32.56,32.5,32.52,20920.0
2022-08-04 14:50:00,32.53,32.56,32.52,32.54,148248.0,32.53,32.56,32.52,32.54,148248.0
2022-08-04 15:00:00,32.53,32.61,32.53,32.59,241680.0,32.53,32.61,32.53,32.59,241680.0
2022-08-04 15:10:00,32.58,32.63,32.58,32.59,84660.0,32.58,32.63,32.58,32.59,84660.0
2022-08-04 15:20:00,32.6,32.6,32.53,32.56,69492.0,32.6,32.6,32.53,32.56,69492.0
2022-08-04 15:30:00,32.55,32.56,32.51,32.51,66744.0,32.55,32.56,32.51,32.51,66744.0
2022-08-04 15:40:00,32.51,32.54,32.49,32.53,105828.0,32.51,32.54,32.49,32.53,105828.0
2022-08-04 15:50:00,32.54,32.6,32.52,32.59,428068.0,32.54,32.6,32.52,32.59,428068.0
2022-08-05 09:30:00,32.22,32.26,32.1,32.18,71644.0,32.22,32.26,32.1,32.18,71644.0
2022-08-05 09:40:00,32.12,32.14,31.95,32.14,27544.0,32.12,32.14,31.95,32.14,27544.0
2022-08-05 09:50:00,32.11,32.12,32.0,32.04,35460.0,32.11,32.12,32.0,32.04,35460.0
2022-08-05 10:00:00,32.07,32.31,32.07,32.31,13300.0,32.07,32.31,32.07,32.31,13300.0
2022-08-05 10:10:00,32.33,32.44,32.31,32.44,74424.0,32.33,32.44,32.31,32.44,74424.0
2022-08-05 10:20:00,32.45,32.56,32.27,32.32,89456.0,32.45,32.56,32.27,32.32,89456.0
2022-08-05 10:30:00,32.31,32.34,32.22,32.33,36200.0,32.31,32.34,32.22,32.33,36200.0
2022-08-05 10:40:00,32.32,32.34,32.29,32.3,14068.0,32.32,32.34,32.29,32.3,14068.0
2022-08-05 10:50:00,32.29,32.29,32.21,32.23,14020.0,32.29,32.29,32.21,32.23,14020.0
2022-08-05 11:00:00,32.22,32.22,32.09,32.2,21080.0,32.22,32.22,32.09,32.2,21080.0
2022-08-05 11:10:00,32.19,32.21,32.15,32.17,16632.0,32.19,32.21,32.15,32.17,16632.0
2022-08-05 11:20:00,32.16,32.16,32.04,32.04,19848.0,32.16,32.16,32.04,32.04,19848.0
2022-08-05 11:30:00,32.01,32.06,31.99,32.0,76904.0,32.01,32.06,31.99,32.0,76904.0
2022-08-05 11:40:00,32.0,32.0,31.97,31.97,16628.0,32.0,32.0,31.97,31.97,16628.0
2022-08-05 11:50:00,31.98,32.02,31.95,31.97,24720.0,31.98,32.02,31.95,31.97,24720.0
2022-08-05 12:00:00,31.97,32.02,31.97,31.98,36196.0,31.97,32.02,31.97,31.98,36196.0
2022-08-05 12:10:00,31.98,32.04,31.98,32.0,84020.0,31.98,32.04,31.98,32.0,84020.0
2022-08-05 12:20:00,32.01,32.03,31.98,31.99,54168.0,32.01,32.03,31.98,31.99,54168.0
2022-08-05 12:30:00,31.99,32.01,31.95,31.99,25440.0,31.99,32.01,31.95,31.99,25440.0
2022-08-05 12:40:00,31.99,32.09,31.99,32.07,51020.0,31.99,32.09,31.99,32.07,51020.0
2022-08-05 12:50:00,32.09,32.11,32.0,32.11,96740.0,32.09,32.11,32.0,32.11,96740.0
2022-08-05 13:00:00,32.11,32.13,32.06,32.09,73220.0,32.11,32.13,32.06,32.09,73220.0
2022-08-05 13:10:00,32.13,32.17,32.12,32.14,28768.0,32.13,32.17,32.12,32.14,28768.0
2022-08-05 13:20:00,32.15,32.17,32.1,32.12,47048.0,32.15,32.17,32.1,32.12,47048.0
2022-08-05 13:30:00,32.13,32.19,32.11,32.13,35552.0,32.13,32.19,32.11,32.13,35552.0
2022-08-05 13:40:00,32.14,32.14,32.06,32.06,26820.0,32.14,32.14,32.06,32.06,26820.0
2022-08-05 13:50:00,32.07,32.07,32.03,32.03,17984.0,32.07,32.07,32.03,32.03,17984.0
2022-08-05 14:00:00,32.03,32.03,31.99,32.01,27172.0,32.03,32.03,31.99,32.01,27172.0
2022-08-05 14:10:00,32.01,32.01,31.97,31.99,23952.0,32.01,32.01,31.97,31.99,23952.0
2022-08-05 14:20:00,32.0,32.04,31.95,31.95,38624.0,32.0,32.04,31.95,31.95,38624.0
2022-08-05 14:30:00,31.94,32.0,31.91,31.97,47968.0,31.94,32.0,31.91,31.97,47968.0
2022-08-05 14:40:00,31.96,32.0,31.94,31.98,65032.0,31.96,32.0,31.94,31.98,65032.0
2022-08-05 14:50:00,31.97,32.01,31.94,32.01,56000.0,31.97,32.01,31.94,32.01,56000.0
2022-08-05 15:00:00,32.01,32.1,32.01,32.07,83660.0,32.01,32.1,32.01,32.07,83660.0
2022-08-05 15:10:00,32.06,32.12,32.06,32.1,47124.0,32.06,32.12,32.06,32.1,47124.0
2022-08-05 15:20:00,32.1,32.13,32.08,32.13,61336.0,32.1,32.13,32.08,32.13,61336.0
2022-08-05 15:30:00,32.12,32.13,32.1,32.12,50464.0,32.12,32.13,32.1,32.12,50464.0
2022-08-05 15:40:00,32.13,32.22,32.11,32.21,56068.0,32.13,32.22,32.11,32.21,56068.0
2022-08-05 15:50:00,32.22,32.32,32.22,32.3,258136.0,32.22,32.32,32.22,32.3,258136.0
2022-08-08 09:30:00,32.55,32.63,32.36,32.47,56056.0,32.55,32.63,32.36,32.47,56056.0
2022-08-08 09:40:00,32.52,32.66,32.49,32.54,67780.0,32.52,32.66,32.49,32.54,67780.0
2022-08-08 09:50:00,32.53,32.6,32.51,32.57,46500.0,32.53,32.6,32.51,32.57,46500.0
2022-08-08 10:00:00,32.57,32.66,32.55,32.58,38020.0,32.57,32.66,32.55,32.58,38020.0
2022-08-08 10:10:00,32.59,32.61,32.51,32.55,54464.0,32.59,32.61,32.51,32.55,54464.0
2022-08-08 10:20:00,32.58,32.58,32.5,32.57,32800.0,32.58,32.58,32.5,32.57,32800.0
2022-08-08 10:30:00,32.57,32.61,32.52,32.59,28244.0,32.57,32.61,32.52,32.59,28244.0
2022-08-08 10:40:00,32.6,32.68,32.52,32.52,60104.0,32.6,32.68,32.52,32.52,60104.0
2022-08-08 10:50:00,32.56,32.56,32.48,32.48,40928.0,32.56,32.56,32.48,32.48,40928.0
2022-08-08 11:00:00,32.49,32.53,32.48,32.48,53740.0,32.49,32.53,32.48,32.48,53740.0
2022-08-08 11:10:00,32.48,32.49,32.4,32.42,22424.0,32.48,32.49,32.4,32.42,22424.0
2022-08-08 11:20:00,32.42,32.45,32.38,32.38,14168.0,32.42,32.45,32.38,32.38,14168.0
2022-08-08 11:30:00,32.39,32.4,32.3,32.3,23028.0,32.39,32.4,32.3,32.3,23028.0
2022-08-08 11:40:00,32.27,32.28,32.18,32.24,15328.0,32.27,32.28,32.18,32.24,15328.0
2022-08-08 11:50:00,32.26,32.32,32.24,32.32,16604.0,32.26,32.32,32.24,32.32,16604.0
2022-08-08 12:00:00,32.31,32.31,32.21,32.22,32708.0,32.31,32.31,32.21,32.22,32708.0
2022-08-08 12:10:00,32.22,32.24,32.13,32.15,18284.0,32.22,32.24,32.13,32.15,18284.0
2022-08-08 12:20:00,32.17,32.22,32.12,32.15,23064.0,32.17,32.22,32.12,32.15,23064.0
2022-08-08 12:30:00,32.14,32.17,32.1,32.17,57468.0,32.14,32.17,32.1,32.17,57468.0
2022-08-08 12:40:00,32.15,32.19,32.14,32.19,25316.0,32.15,32.19,32.14,32.19,25316.0
2022-08-08 12:50:00,32.19,32.22,32.16,32.16,26768.0,32.19,32.22,32.16,32.16,26768.0
2022-08-08 13:00:00,32.16,32.17,32.12,32.17,25264.0,32.16,32.17,32.12,32.17,25264.0
2022-08-08 13:10:00,32.17,32.24,32.16,32.23,19036.0,32.17,32.24,32.16,32.23,19036.0
2022-08-08 13:20:00,32.23,32.23,32.15,32.16,24996.0,32.23,32.23,32.15,32.16,24996.0
2022-08-08 13:30:00,32.16,32.18,32.12,32.13,24272.0,32.16,32.18,32.12,32.13,24272.0
2022-08-08 13:40:00,32.13,32.16,32.1,32.16,31860.0,32.13,32.16,32.1,32.16,31860.0
2022-08-08 13:50:00,32.16,32.17,32.14,32.14,23520.0,32.16,32.17,32.14,32.14,23520.0
2022-08-08 14:00:00,32.13,32.13,32.05,32.09,38552.0,32.13,32.13,32.05,32.09,38552.0
2022-08-08 14:10:00,32.09,32.1,32.04,32.06,16004.0,32.09,32.1,32.04,32.06,16004.0
2022-08-08 14:20:00,32.06,32.08,32.04,32.06,23844.0,32.06,32.08,32.04,32.06,23844.0
2022-08-08 14:30:00,32.06,32.08,32.03,32.06,23548.0,32.06,32.08,32.03,32.06,23548.0
2022-08-08 14:40:00,32.07,32.08,32.03,32.05,26328.0,32.07,32.08,32.03,32.05,26328.0
2022-08-08 14:50:00,32.04,32.07,32.0,32.05,21108.0,32.04,32.07,32.0,32.05,21108.0
2022-08-08 15:00:00,32.06,32.12,32.05,32.11,18924.0,32.06,32.12,32.05,32.11,18924.0
2022-08-08 15:10:00,32.11,32.13,32.08,32.12,21404.0,32.11,32.13,32.08,32.12,21404.0
2022-08-08 15:20:00,32.12,32.15,32.11,32.13,28840.0,32.12,32.15,32.11,32.13,28840.0
2022-08-08 15:30:00,32.1,32.18,32.1,32.17,35412.0,32.1,32.18,32.1,32.17,35412.0
2022-08-08 15:40:00,32.17,32.23,32.17,32.21,61680.0,32.17,32.23,32.17,32.21,61680.0
2022-08-08 15:50:00,32.21,32.28,32.2,32.27,194576.0,32.21,32.28,32.2,32.27,194576.0
2022-08-09 09:30:00,32.25,32.25,31.77,31.86,74864.0,32.25,32.25,31.77,31.86,74864.0
2022-08-09 09:40:00,31.79,31.82,31.74,31.74,47188.0,31.79,31.82,31.74,31.74,47188.0
2022-08-09 09:50:00,31.75,31.78,31.54,31.62,42924.0,31.75,31.78,31.54,31.62,42924.0
2022-08-09 10:00:00,31.63,31.64,31.58,31.6,20556.0,31.63,31.64,31.58,31.6,20556.0
2022-08-09 10:10:00,31.57,31.62,31.55,31.6,45144.0,31.57,31.62,31.55,31.6,45144.0
2022-08-09 10:20:00,31.59,31.62,31.39,31.54,145996.0,31.59,31.62,31.39,31.54,145996.0
2022-08-09 10:30:00,31.53,31.68,31.52,31.67,20936.0,31.53,31.68,31.52,31.67,20936.0
2022-08-09 10:40:00,31.66,31.68,31.63,31.65,98644.0,31.66,31.68,31.63,31.65,98644.0
2022-08-09 10:50:00,31.64,31.71,31.61,31.63,44172.0,31.64,31.71,31.61,31.63,44172.0
2022-08-09 11:00:00,31.64,31.64,31.45,31.48,61588.0,31.64,31.64,31.45,31.48,61588.0
2022-08-09 11:10:00,31.49,31.69,31.49,31.66,27872.0,31.49,31.69,31.49,31.66,27872.0
2022-08-09 11:20:00,31.66,31.7,31.65,31.67,31908.0,31.66,31.7,31.65,31.67,31908.0
2022-08-09 11:30:00,31.67,31.67,31.63,31.63,20800.0,31.67,31.67,31.63,31.63,20800.0
2022-08-09 11:40:00,31.65,31.65,31.61,31.63,15176.0,31.65,31.65,31.61,31.63,15176.0
2022-08-09 11:50:00,31.65,31.65,31.59,31.59,28528.0,31.65,31.65,31.59,31.59,28528.0
2022-08-09 12:00:00,31.59,31.61,31.54,31.6,19068.0,31.59,31.61,31.54,31.6,19068.0
2022-08-09 12:10:00,31.6,31.63,31.57,31.57,21600.0,31.6,31.63,31.57,31.57,21600.0
2022-08-09 12:20:00,31.57,31.57,31.5,31.5,46376.0,31.57,31.57,31.5,31.5,46376.0
2022-08-09 12:30:00,31.5,31.51,31.43,31.43,51388.0,31.5,31.51,31.43,31.43,51388.0
2022-08-09 12:40:00,31.43,31.46,31.42,31.46,69760.0,31.43,31.46,31.42,31.46,69760.0
2022-08-09 12:50:00,31.46,31.46,31.39,31.4,126992.0,31.46,31.46,31.39,31.4,126992.0
2022-08-09 13:00:00,31.4,31.52,31.39,31.48,123732.0,31.4,31.52,31.39,31.48,123732.0
2022-08-09 13:10:00,31.48,31.52,31.44,31.49,48900.0,31.48,31.52,31.44,31.49,48900.0
2022-08-09 13:20:00,31.49,31.55,31.49,31.52,24816.0,31.49,31.55,31.49,31.52,24816.0
2022-08-09 13:30:00,31.52,31.54,31.49,31.49,35756.0,31.52,31.54,31.49,31.49,35756.0
2022-08-09 13:40:00,31.5,31.53,31.47,31.53,34908.0,31.5,31.53,31.47,31.53,34908.0
2022-08-09 13:50:00,31.53,31.56,31.51,31.52,73936.0,31.53,31.56,31.51,31.52,73936.0
2022-08-09 14:00:00,31.53,31.56,31.53,31.53,58672.0,31.53,31.56,31.53,31.53,58672.0
2022-08-09 14:10:00,31.53,31.59,31.53,31.55,27596.0,31.53,31.59,31.53,31.55,27596.0
2022-08-09 14:20:00,31.55,31.6,31.54,31.6,16400.0,31.55,31.6,31.54,31.6,16400.0
2022-08-09 14:30:00,31.6,31.61,31.57,31.61,18800.0,31.6,31.61,31.57,31.61,18800.0
2022-08-09 14:40:00,31.61,31.65,31.59,31.64,14212.0,31.61,31.65,31.59,31.64,14212.0
2022-08-09 14:50:00,31.65,31.71,31.65,31.67,33380.0,31.65,31.71,31.65,31.67,33380.0
2022-08-09 15:00:00,31.67,31.68,31.61,31.61,37236.0,31.67,31.68,31.61,31.61,37236.0
2022-08-09 15:10:00,31.62,31.62,31.58,31.6,63132.0,31.62,31.62,31.58,31.6,63132.0
2022-08-09 15:20:00,31.6,31.61,31.56,31.57,59232.0,31.6,31.61,31.56,31.57,59232.0
2022-08-09 15:30:00,31.56,31.59,31.5,31.53,113412.0,31.56,31.59,31.5,31.53,113412.0
2022-08-09 15:40:00,31.53,31.56,31.52,31.55,74116.0,31.53,31.56,31.52,31.55,74116.0
2022-08-09 15:50:00,31.56,31.62,31.55,31.61,217264.0,31.56,31.62,31.55,31.61,217264.0
2022-08-10 09:30:00,32.25,32.4,32.02,32.13,153864.0,32.25,32.4,32.02,32.13,153864.0
2022-08-10 09:40:00,32.11,32.3,32.06,32.25,48636.0,32.11,32.3,32.06,32.25,48636.0
2022-08-10 09:50:00,32.27,32.27,32.16,32.25,132924.0,32.27,32.27,32.16,32.25,132924.0
2022-08-10 10:00:00,32.21,32.27,32.2,32.27,210164.0,32.21,32.27,32.2,32.27,210164.0
2022-08-10 10:10:00,32.28,32.36,32.26,32.26,51920.0,32.28,32.36,32.26,32.26,51920.0
2022-08-10 10:20:00,32.27,32.31,32.22,32.31,38344.0,32.27,32.31,32.22,32.31,38344.0
2022-08-10 10:30:00,32.32,32.33,32.24,32.31,43036.0,32.32,32.33,32.24,32.31,43036.0
2022-08-10 10:40:00,32.3,32.36,32.3,32.3,58452.0,32.3,32.36,32.3,32.3,58452.0
2022-08-10 10:50:00,32.3,32.32,32.27,32.29,74204.0,32.3,32.32,32.27,32.29,74204.0
2022-08-10 11:00:00,32.31,32.39,32.31,32.31,42276.0,32.31,32.39,32.31,32.31,42276.0
2022-08-10 11:10:00,32.32,32.32,32.19,32.24,68436.0,32.32,32.32,32.19,32.24,68436.0
2022-08-10 11:20:00,32.24,32.3,32.23,32.26,29020.0,32.24,32.3,32.23,32.26,29020.0
2022-08-10 11:30:00,32.25,32.26,32.21,32.21,60876.0,32.25,32.26,32.21,32.21,60876.0
2022-08-10 11:40:00,32.21,32.27,32.21,32.26,19156.0,32.21,32.27,32.21,32.26,19156.0
2022-08-10 11:50:00,32.26,32.29,32.24,32.27,35136.0,32.26,32.29,32.24,32.27,35136.0
2022-08-10 12:00:00,32.28,32.3,32.23,32.23,33520.0,32.28,32.3,32.23,32.23,33520.0
2022-08-10 12:10:00,32.23,32.24,32.18,32.18,17196.0,32.23,32.24,32.18,32.18,17196.0
2022-08-10 12:20:00,32.19,32.19,32.15,32.17,27256.0,32.19,32.19,32.15,32.17,27256.0
2022-08-10 12:30:00,32.18,32.21,32.18,32.21,16268.0,32.18,32.21,32.18,32.21,16268.0
2022-08-10 12:40:00,32.21,32.24,32.18,32.24,47872.0,32.21,32.24,32.18,32.24,47872.0
2022-08-10 12:50:00,32.22,32.22,32.16,32.18,54272.0,32.22,32.22,32.16,32.18,54272.0
2022-08-10 13:00:00,32.18,32.23,32.17,32.22,53640.0,32.18,32.23,32.17,32.22,53640.0
2022-08-10 13:10:00,32.23,32.24,32.21,32.21,35492.0,32.23,32.24,32.21,32.21,35492.0
2022-08-10 13:20:00,32.2,32.22,32.17,32.17,26964.0,32.2,32.22,32.17,32.17,26964.0
2022-08-10 13:30:00,32.17,32.17,32.13,32.17,37400.0,32.17,32.17,32.13,32.17,37400.0
2022-08-10 13:40:00,32.18,32.25,32.17,32.24,35676.0,32.18,32.25,32.17,32.24,35676.0
2022-08-10 13:50:00,32.24,32.24,32.2,32.23,47360.0,32.24,32.24,32.2,32.23,47360.0
2022-08-10 14:00:00,32.22,32.23,32.14,32.14,47696.0,32.22,32.23,32.14,32.14,47696.0
2022-08-10 14:10:00,32.15,32.17,32.15,32.16,33508.0,32.15,32.17,32.15,32.16,33508.0
2022-08-10 14:20:00,32.15,32.15,32.1,32.1,43064.0,32.15,32.15,32.1,32.1,43064.0
2022-08-10 14:30:00,32.1,32.13,32.08,32.11,38020.0,32.1,32.13,32.08,32.11,38020.0
2022-08-10 14:40:00,32.12,32.13,32.08,32.1,50252.0,32.12,32.13,32.08,32.1,50252.0
2022-08-10 14:50:00,32.1,32.1,32.09,32.09,25564.0,32.1,32.1,32.09,32.09,25564.0
2022-08-10 15:00:00,32.08,32.14,32.07,32.09,60004.0,32.08,32.14,32.07,32.09,60004.0
2022-08-10 15:10:00,32.1,32.11,32.06,32.07,64252.0,32.1,32.11,32.06,32.07,64252.0
2022-08-10 15:20:00,32.07,32.15,32.07,32.14,64900.0,32.07,32.15,32.07,32.14,64900.0
2022-08-10 15:30:00,32.14,32.14,32.1,32.14,119960.0,32.14,32.14,32.1,32.14,119960.0
2022-08-10 15:40:00,32.14,32.2,32.13,32.15,166896.0,32.14,32.2,32.13,32.15,166896.0
2022-08-10 15:50:00,32.16,32.25,32.13,32.19,736392.0,32.16,32.25,32.13,32.19,736392.0
2022-08-11 09:30:00,32.33,32.43,32.25,32.27,155700.0,32.33,32.43,32.25,32.27,155700.0
2022-08-11 09:40:00,32.27,32.44,32.27,32.38,215452.0,32.27,32.44,32.27,32.38,215452.0
2022-08-11 09:50:00,32.36,32.4,32.35,32.37,133356.0,32.36,32.4,32.35,32.37,133356.0
2022-08-11 10:00:00,32.38,32.49,32.38,32.49,158276.0,32.38,32.49,32.38,32.49,158276.0
2022-08-11 10:10:00,32.49,32.56,32.48,32.55,64656.0,32.49,32.56,32.48,32.55,64656.0
2022-08-11 10:20:00,32.55,32.63,32.51,32.6,42416.0,32.55,32.63,32.51,32.6,42416.0
2022-08-11 10:30:00,32.61,32.68,32.61,32.62,16264.0,32.61,32.68,32.61,32.62,16264.0
2022-08-11 10:40:00,32.62,32.62,32.55,32.56,22716.0,32.62,32.62,32.55,32.56,22716.0
2022-08-11 10:50:00,32.56,32.6,32.55,32.55,8020.0,32.56,32.6,32.55,32.55,8020.0
2022-08-11 11:00:00,32.55,32.55,32.38,32.38,15412.0,32.55,32.55,32.38,32.38,15412.0
2022-08-11 11:10:00,32.4,32.4,32.29,32.3,18432.0,32.4,32.4,32.29,32.3,18432.0
2022-08-11 11:20:00,32.3,32.31,32.27,32.3,29024.0,32.3,32.31,32.27,32.3,29024.0
2022-08-11 11:30:00,32.28,32.28,32.24,32.24,16884.0,32.28,32.28,32.24,32.24,16884.0
2022-08-11 11:40:00,32.24,32.25,32.12,32.12,18020.0,32.24,32.25,32.12,32.12,18020.0
2022-08-11 11:50:00,32.09,32.09,32.02,32.06,53400.0,32.09,32.09,32.02,32.06,53400.0
2022-08-11 12:00:00,32.05,32.12,32.05,32.11,24876.0,32.05,32.12,32.05,32.11,24876.0
2022-08-11 12:10:00,32.12,32.13,32.08,32.08,29724.0,32.12,32.13,32.08,32.08,29724.0
2022-08-11 12:20:00,32.07,32.12,32.03,32.1,31512.0,32.07,32.12,32.03,32.1,31512.0
2022-08-11 12:30:00,32.1,32.15,32.1,32.12,73968.0,32.1,32.15,32.1,32.12,73968.0
2022-08-11 12:40:00,32.12,32.12,32.07,32.11,46032.0,32.12,32.12,32.07,32.11,46032.0
2022-08-11 12:50:00,32.1,32.16,32.1,32.13,35576.0,32.1,32.16,32.1,32.13,35576.0
2022-08-11 13:00:00,32.14,32.14,32.09,32.1,30476.0,32.14,32.14,32.09,32.1,30476.0
2022-08-11 13:10:00,32.1,32.13,32.09,32.12,27412.0,32.1,32.13,32.09,32.12,27412.0
2022-08-11 13:20:00,32.12,32.16,32.1,32.13,34824.0,32.12,32.16,32.1,32.13,34824.0
2022-08-11 13:30:00,32.13,32.18,32.11,32.18,18560.0,32.13,32.18,32.11,32.18,18560.0
2022-08-11 13:40:00,32.18,32.23,32.18,32.21,30676.0,32.18,32.23,32.18,32.21,30676.0
2022-08-11 13:50:00,32.2,32.21,32.17,32.18,36400.0,32.2,32.21,32.17,32.18,36400.0
2022-08-11 14:00:00,32.19,32.19,32.12,32.13,20036.0,32.19,32.19,32.12,32.13,20036.0
2022-08-11 14:10:00,32.12,32.13,32.09,32.12,17792.0,32.12,32.13,32.09,32.12,17792.0
2022-08-11 14:20:00,32.1,32.15,32.09,32.15,17180.0,32.1,32.15,32.09,32.15,17180.0
2022-08-11 14:30:00,32.14,32.16,32.12,32.15,15264.0,32.14,32.16,32.12,32.15,15264.0
2022-08-11 14:40:00,32.15,32.17,32.13,32.17,21636.0,32.15,32.17,32.13,32.17,21636.0
2022-08-11 14:50:00,32.17,32.17,32.07,32.1,33492.0,32.17,32.17,32.07,32.1,33492.0
2022-08-11 15:00:00,32.09,32.09,32.05,32.08,26104.0,32.09,32.09,32.05,32.08,26104.0
2022-08-11 15:10:00,32.09,32.09,32.02,32.06,36060.0,32.09,32.09,32.02,32.06,36060.0
2022-08-11 15:20:00,32.06,32.08,32.05,32.08,46996.0,32.06,32.08,32.05,32.08,46996.0
2022-08-11 15:30:00,32.08,32.14,32.08,32.08,40724.0,32.08,32.14,32.08,32.08,40724.0
2022-08-11 15:40:00,32.09,32.12,32.01,32.04,146608.0,32.09,32.12,32.01,32.04,146608.0
2022-08-11 15:50:00,32.04,32.15,32.02,32.13,243040.0,32.04,32.15,32.02,32.13,243040.0
2022-08-12 09:30:00,32.17,32.35,32.09,32.13,101256.0,32.17,32.35,32.09,32.13,101256.0
2022-08-12 09:40:00,32.13,32.38,32.13,32.27,70412.0,32.13,32.38,32.13,32.27,70412.0
2022-08-12 09:50:00,32.29,32.37,32.27,32.31,49824.0,32.29,32.37,32.27,32.31,49824.0
2022-08-12 10:00:00,32.28,32.28,32.11,32.24,40856.0,32.28,32.28,32.11,32.24,40856.0
2022-08-12 10:10:00,32.28,32.38,32.27,32.38,23456.0,32.28,32.38,32.27,32.38,23456.0
2022-08-12 10:20:00,32.37,32.38,32.3,32.3,35756.0,32.37,32.38,32.3,32.3,35756.0
2022-08-12 10:30:00,32.31,32.34,32.21,32.21,39616.0,32.31,32.34,32.21,32.21,39616.0
2022-08-12 10:40:00,32.19,32.19,32.11,32.15,19956.0,32.19,32.19,32.11,32.15,19956.0
2022-08-12 10:50:00,32.16,32.19,32.14,32.17,37736.0,32.16,32.19,32.14,32.17,37736.0
2022-08-12 11:00:00,32.16,32.26,32.16,32.19,94648.0,32.16,32.26,32.16,32.19,94648.0
2022-08-12 11:10:00,32.2,32.3,32.17,32.25,125736.0,32.2,32.3,32.17,32.25,125736.0
2022-08-12 11:20:00,32.27,32.38,32.26,32.34,42568.0,32.27,32.38,32.26,32.34,42568.0
2022-08-12 11:30:00,32.31,32.35,32.27,32.31,22224.0,32.31,32.35,32.27,32.31,22224.0
2022-08-12 11:40:00,32.36,32.36,32.28,32.29,15600.0,32.36,32.36,32.28,32.29,15600.0
2022-08-12 11:50:00,32.27,32.31,32.26,32.26,12800.0,32.27,32.31,32.26,32.26,12800.0
2022-08-12 12:00:00,32.27,32.34,32.27,32.31,14392.0,32.27,32.34,32.27,32.31,14392.0
2022-08-12 12:10:00,32.32,32.36,32.32,32.35,12040.0,32.32,32.36,32.32,32.35,12040.0
2022-08-12 12:20:00,32.34,32.36,32.33,32.36,14724.0,32.34,32.36,32.33,32.36,14724.0
2022-08-12 12:30:00,32.35,32.35,32.34,32.34,9848.0,32.35,32.35,32.34,32.34,9848.0
2022-08-12 12:40:00,32.35,32.35,32.31,32.33,16020.0,32.35,32.35,32.31,32.33,16020.0
2022-08-12 12:50:00,32.33,32.34,32.31,32.31,12164.0,32.33,32.34,32.31,32.31,12164.0
2022-08-12 13:00:00,32.31,32.35,32.31,32.35,22896.0,32.31,32.35,32.31,32.35,22896.0
2022-08-12 13:10:00,32.35,32.35,32.29,32.29,42388.0,32.35,32.35,32.29,32.29,42388.0
2022-08-12 13:20:00,32.3,32.32,32.3,32.31,26648.0,32.3,32.32,32.3,32.31,26648.0
2022-08-12 13:30:00,32.32,32.32,32.27,32.3,21724.0,32.32,32.32,32.27,32.3,21724.0
2022-08-12 13:40:00,32.29,32.31,32.28,32.3,16480.0,32.29,32.31,32.28,32.3,16480.0
2022-08-12 13:50:00,32.3,32.32,32.26,32.27,10900.0,32.3,32.32,32.26,32.27,10900.0
2022-08-12 14:00:00,32.27,32.3,32.26,32.29,16412.0,32.27,32.3,32.26,32.29,16412.0
2022-08-12 14:10:00,32.29,32.29,32.24,32.24,61668.0,32.29,32.29,32.24,32.24,61668.0
2022-08-12 14:20:00,32.24,32.27,32.23,32.25,58644.0,32.24,32.27,32.23,32.25,58644.0
2022-08-12 14:30:00,32.26,32.27,32.23,32.24,35388.0,32.26,32.27,32.23,32.24,35388.0
2022-08-12 14:40:00,32.25,32.35,32.25,32.34,14840.0,32.25,32.35,32.25,32.34,14840.0
2022-08-12 14:50:00,32.34,32.36,32.32,32.35,23096.0,32.34,32.36,32.32,32.35,23096.0
2022-08-12 15:00:00,32.35,32.42,32.35,32.41,23192.0,32.35,32.42,32.35,32.41,23192.0
2022-08-12 15:10:00,32.42,32.46,32.41,32.43,37732.0,32.42,32.46,32.41,32.43,37732.0
2022-08-12 15:20:00,32.43,32.43,32.39,32.41,30624.0,32.43,32.43,32.39,32.41,30624.0
2022-08-12 15:30:00,32.41,32.47,32.41,32.46,41900.0,32.41,32.47,32.41,32.46,41900.0
2022-08-12 15:40:00,32.46,32.49,32.45,32.49,56848.0,32.46,32.49,32.45,32.49,56848.0
2022-08-12 15:50:00,32.49,32.57,32.45,32.49,417152.0,32.49,32.57,32.45,32.49,417152.0
2022-08-15 09:30:00,32.5,32.58,32.44,32.54,59796.0,32.5,32.58,32.44,32.54,59796.0
2022-08-15 09:40:00,32.52,32.6,32.47,32.6,30572.0,32.52,32.6,32.47,32.6,30572.0
2022-08-15 09:50:00,32.6,32.81,32.59,32.81,32500.0,32.6,32.81,32.59,32.81,32500.0
2022-08-15 10:00:00,32.82,32.92,32.78,32.9,41316.0,32.82,32.92,32.78,32.9,41316.0
2022-08-15 10:10:00,32.91,32.91,32.76,32.82,19968.0,32.91,32.91,32.76,32.82,19968.0
2022-08-15 10:20:00,32.82,32.82,32.71,32.76,25344.0,32.82,32.82,32.71,32.76,25344.0
2022-08-15 10:30:00,32.77,32.83,32.77,32.79,15276.0,32.77,32.83,32.77,32.79,15276.0
2022-08-15 10:40:00,32.79,32.81,32.67,32.67,10316.0,32.79,32.81,32.67,32.67,10316.0
2022-08-15 10:50:00,32.68,32.69,32.63,32.67,11112.0,32.68,32.69,32.63,32.67,11112.0
2022-08-15 11:00:00,32.67,32.69,32.64,32.64,13396.0,32.67,32.69,32.64,32.64,13396.0
2022-08-15 11:10:00,32.6,32.64,32.58,32.6,20800.0,32.6,32.64,32.58,32.6,20800.0
2022-08-15 11:20:00,32.6,32.63,32.6,32.61,24668.0,32.6,32.63,32.6,32.61,24668.0
2022-08-15 11:30:00,32.62,32.69,32.61,32.69,21064.0,32.62,32.69,32.61,32.69,21064.0
2022-08-15 11:40:00,32.69,32.8,32.68,32.79,23080.0,32.69,32.8,32.68,32.79,23080.0
2022-08-15 11:50:00,32.8,32.8,32.76,32.78,13676.0,32.8,32.8,32.76,32.78,13676.0
2022-08-15 12:00:00,32.77,32.78,32.74,32.76,12472.0,32.77,32.78,32.74,32.76,12472.0
2022-08-15 12:10:00,32.77,32.8,32.76,32.76,17004.0,32.77,32.8,32.76,32.76,17004.0
2022-08-15 12:20:00,32.76,32.77,32.74,32.76,14368.0,32.76,32.77,32.74,32.76,14368.0
2022-08-15 12:30:00,32.77,32.78,32.74,32.74,15024.0,32.77,32.78,32.74,32.74,15024.0
2022-08-15 12:40:00,32.75,32.76,32.69,32.71,20740.0,32.75,32.76,32.69,32.71,20740.0
2022-08-15 12:50:00,32.7,32.74,32.7,32.71,30520.0,32.7,32.74,32.7,32.71,30520.0
2022-08-15 13:00:00,32.71,32.77,32.71,32.74,17956.0,32.71,32.77,32.71,32.74,17956.0
2022-08-15 13:10:00,32.74,32.74,32.72,32.72,12576.0,32.74,32.74,32.72,32.72,12576.0
2022-08-15 13:20:00,32.72,32.79,32.71,32.79,18100.0,32.72,32.79,32.71,32.79,18100.0
2022-08-15 13:30:00,32.79,32.79,32.74,32.76,19084.0,32.79,32.79,32.74,32.76,19084.0
2022-08-15 13:40:00,32.75,32.76,32.72,32.75,22548.0,32.75,32.76,32.72,32.75,22548.0
2022-08-15 13:50:00,32.75,32.75,32.73,32.74,31724.0,32.75,32.75,32.73,32.74,31724.0
2022-08-15 14:00:00,32.75,32.75,32.73,32.73,19784.0,32.75,32.75,32.73,32.73,19784.0
2022-08-15 14:10:00,32.73,32.76,32.71,32.76,16260.0,32.73,32.76,32.71,32.76,16260.0
2022-08-15 14:20:00,32.77,32.77,32.74,32.75,10400.0,32.77,32.77,32.74,32.75,10400.0
2022-08-15 14:30:00,32.75,32.82,32.75,32.81,13328.0,32.75,32.82,32.75,32.81,13328.0
2022-08-15 14:40:00,32.82,32.86,32.8,32.86,29212.0,32.82,32.86,32.8,32.86,29212.0
2022-08-15 14:50:00,32.86,32.88,32.85,32.87,24680.0,32.86,32.88,32.85,32.87,24680.0
2022-08-15 15:00:00,32.87,32.88,32.83,32.83,22028.0,32.87,32.88,32.83,32.83,22028.0
2022-08-15 15:10:00,32.84,32.88,32.82,32.87,27228.0,32.84,32.88,32.82,32.87,27228.0
2022-08-15 15:20:00,32.88,32.88,32.85,32.86,28836.0,32.88,32.88,32.85,32.86,28836.0
2022-08-15 15:30:00,32.86,32.89,32.84,32.88,48296.0,32.86,32.89,32.84,32.88,48296.0
2022-08-15 15:40:00,32.88,32.88,32.85,32.88,38844.0,32.88,32.88,32.85,32.88,38844.0
2022-08-15 15:50:00,32.88,32.9,32.84,32.85,165316.0,32.88,32.9,32.84,32.85,165316.0
2022-08-16 09:30:00,32.56,32.78,32.06,32.65,49696.0,32.56,32.78,32.06,32.65,49696.0
2022-08-16 09:40:00,32.71,32.72,32.65,32.65,17312.0,32.71,32.72,32.65,32.65,17312.0
2022-08-16 09:50:00,32.63,32.79,32.63,32.79,27852.0,32.63,32.79,32.63,32.79,27852.0
2022-08-16 10:00:00,32.78,32.83,32.72,32.79,71204.0,32.78,32.83,32.72,32.79,71204.0
2022-08-16 10:10:00,32.81,32.82,32.72,32.77,26644.0,32.81,32.82,32.72,32.77,26644.0
2022-08-16 10:20:00,32.76,32.78,32.66,32.7,17200.0,32.76,32.78,32.66,32.7,17200.0
2022-08-16 10:30:00,32.7,32.7,32.58,32.58,39088.0,32.7,32.7,32.58,32.58,39088.0
2022-08-16 10:40:00,32.57,32.65,32.55,32.65,25612.0,32.57,32.65,32.55,32.65,25612.0
2022-08-16 10:50:00,32.65,32.68,32.63,32.68,13876.0,32.65,32.68,32.63,32.68,13876.0
2022-08-16 11:00:00,32.73,32.75,32.71,32.73,11616.0,32.73,32.75,32.71,32.73,11616.0
2022-08-16 11:10:00,32.71,32.84,32.7,32.81,28164.0,32.71,32.84,32.7,32.81,28164.0
2022-08-16 11:20:00,32.8,32.85,32.8,32.85,8500.0,32.8,32.85,32.8,32.85,8500.0
2022-08-16 11:30:00,32.85,32.9,32.85,32.89,11980.0,32.85,32.9,32.85,32.89,11980.0
2022-08-16 11:40:00,32.88,32.91,32.87,32.88,13676.0,32.88,32.91,32.87,32.88,13676.0
2022-08-16 11:50:00,32.89,32.94,32.87,32.92,79872.0,32.89,32.94,32.87,32.92,79872.0
2022-08-16 12:00:00,32.91,32.92,32.87,32.9,36384.0,32.91,32.92,32.87,32.9,36384.0
2022-08-16 12:10:00,32.9,32.96,32.89,32.96,12404.0,32.9,32.96,32.89,32.96,12404.0
2022-08-16 12:20:00,32.94,32.96,32.91,32.91,16968.0,32.94,32.96,32.91,32.91,16968.0
2022-08-16 12:30:00,32.91,32.94,32.91,32.92,8856.0,32.91,32.94,32.91,32.92,8856.0
2022-08-16 12:40:00,32.93,32.93,32.87,32.87,19524.0,32.93,32.93,32.87,32.87,19524.0
2022-08-16 12:50:00,32.87,32.88,32.84,32.86,3600.0,32.87,32.88,32.84,32.86,3600.0
2022-08-16 13:00:00,32.85,32.87,32.81,32.87,13540.0,32.85,32.87,32.81,32.87,13540.0
2022-08-16 13:10:00,32.87,32.91,32.87,32.88,5200.0,32.87,32.91,32.87,32.88,5200.0
2022-08-16 13:20:00,32.88,32.89,32.85,32.89,17124.0,32.88,32.89,32.85,32.89,17124.0
2022-08-16 13:30:00,32.9,32.99,32.9,32.97,7800.0,32.9,32.99,32.9,32.97,7800.0
2022-08-16 13:40:00,32.98,33.0,32.97,33.0,9700.0,32.98,33.0,32.97,33.0,9700.0
2022-08-16 13:50:00,33.0,33.02,33.0,33.02,16512.0,33.0,33.02,33.0,33.02,16512.0
2022-08-16 14:00:00,33.0,33.08,33.0,33.08,23948.0,33.0,33.08,33.0,33.08,23948.0
2022-08-16 14:10:00,33.1,33.15,33.1,33.12,46900.0,33.1,33.15,33.1,33.12,46900.0
2022-08-16 14:20:00,33.12,33.16,33.1,33.11,32524.0,33.12,33.16,33.1,33.11,32524.0
2022-08-16 14:30:00,33.1,33.1,32.9,32.9,20372.0,33.1,33.1,32.9,32.9,20372.0
2022-08-16 14:40:00,32.89,32.89,32.77,32.79,36000.0,32.89,32.89,32.77,32.79,36000.0
2022-08-16 14:50:00,32.8,32.85,32.77,32.85,15448.0,32.8,32.85,32.77,32.85,15448.0
2022-08-16 15:00:00,32.83,32.83,32.77,32.8,10712.0,32.83,32.83,32.77,32.8,10712.0
2022-08-16 15:10:00,32.79,32.82,32.78,32.81,16392.0,32.79,32.82,32.78,32.81,16392.0
2022-08-16 15:20:00,32.8,32.88,32.78,32.87,15000.0,32.8,32.88,32.78,32.87,15000.0
2022-08-16 15:30:00,32.87,32.93,32.87,32.89,25460.0,32.87,32.93,32.87,32.89,25460.0
2022-08-16 15:40:00,32.88,32.96,32.87,32.96,29512.0,32.88,32.96,32.87,32.96,29512.0
2022-08-16 15:50:00,32.96,32.98,32.9,32.91,212728.0,32.96,32.98,32.9,32.91,212728.0
2022-08-17 09:30:00,32.74,32.74,32.51,32.66,39908.0,32.74,32.74,32.51,32.66,39908.0
2022-08-17 09:40:00,32.59,32.59,32.42,32.48,14224.0,32.59,32.59,32.42,32.48,14224.0
2022-08-17 09:50:00,32.47,32.64,32.47,32.64,20044.0,32.47,32.64,32.47,32.64,20044.0
2022-08-17 10:00:00,32.6,32.66,32.59,32.62,13440.0,32.6,32.66,32.59,32.62,13440.0
2022-08-17 10:10:00,32.57,32.62,32.57,32.62,17184.0,32.57,32.62,32.57,32.62,17184.0
2022-08-17 10:20:00,32.64,32.64,32.55,32.58,8052.0,32.64,32.64,32.55,32.58,8052.0
2022-08-17 10:30:00,32.6,32.6,32.48,32.49,13672.0,32.6,32.6,32.48,32.49,13672.0
2022-08-17 10:40:00,32.49,32.55,32.49,32.55,4376.0,32.49,32.55,32.49,32.55,4376.0
2022-08-17 10:50:00,32.53,32.54,32.43,32.47,18832.0,32.53,32.54,32.43,32.47,18832.0
2022-08-17 11:00:00,32.49,32.51,32.47,32.51,22460.0,32.49,32.51,32.47,32.51,22460.0
2022-08-17 11:10:00,32.51,32.52,32.47,32.49,14000.0,32.51,32.52,32.47,32.49,14000.0
2022-08-17 11:20:00,32.52,32.57,32.52,32.55,8400.0,32.52,32.57,32.52,32.55,8400.0
2022-08-17 11:30:00,32.56,32.58,32.5,32.5,16384.0,32.56,32.58,32.5,32.5,16384.0
2022-08-17 11:40:00,32.5,32.5,32.44,32.45,11276.0,32.5,32.5,32.44,32.45,11276.0
2022-08-17 11:50:00,32.46,32.49,32.45,32.48,9768.0,32.46,32.49,32.45,32.48,9768.0
2022-08-17 12:00:00,32.46,32.49,32.45,32.46,8976.0,32.46,32.49,32.45,32.46,8976.0
2022-08-17 12:10:00,32.46,32.48,32.45,32.48,6264.0,32.46,32.48,32.45,32.48,6264.0
2022-08-17 12:20:00,32.48,32.58,32.47,32.58,30788.0,32.48,32.58,32.47,32.58,30788.0
2022-08-17 12:30:00,32.57,32.6,32.51,32.58,39460.0,32.57,32.6,32.51,32.58,39460.0
2022-08-17 12:40:00,32.56,32.58,32.52,32.54,13428.0,32.56,32.58,32.52,32.54,13428.0
2022-08-17 12:50:00,32.54,32.54,32.51,32.51,20872.0,32.54,32.54,32.51,32.51,20872.0
2022-08-17 13:00:00,32.51,32.52,32.46,32.46,13176.0,32.51,32.52,32.46,32.46,13176.0
2022-08-17 13:10:00,32.45,32.47,32.42,32.42,9272.0,32.45,32.47,32.42,32.42,9272.0
2022-08-17 13:20:00,32.4,32.47,32.37,32.47,23224.0,32.4,32.47,32.37,32.47,23224.0
2022-08-17 13:30:00,32.47,32.47,32.43,32.46,22040.0,32.47,32.47,32.43,32.46,22040.0
2022-08-17 13:40:00,32.46,32.49,32.46,32.47,9100.0,32.46,32.49,32.46,32.47,9100.0
2022-08-17 13:50:00,32.48,32.49,32.47,32.48,31792.0,32.48,32.49,32.47,32.48,31792.0
2022-08-17 14:00:00,32.51,32.64,32.47,32.62,29200.0,32.51,32.64,32.47,32.62,29200.0
2022-08-17 14:10:00,32.61,32.72,32.6,32.7,23524.0,32.61,32.72,32.6,32.7,23524.0
2022-08-17 14:20:00,32.7,32.74,32.66,32.74,18400.0,32.7,32.74,32.66,32.74,18400.0
2022-08-17 14:30:00,32.7,32.78,32.7,32.78,13392.0,32.7,32.78,32.7,32.78,13392.0
2022-08-17 14:40:00,32.77,32.77,32.65,32.68,18144.0,32.77,32.77,32.65,32.68,18144.0
2022-08-17 14:50:00,32.68,32.68,32.61,32.63,19020.0,32.68,32.68,32.61,32.63,19020.0
2022-08-17 15:00:00,32.61,32.68,32.61,32.63,19960.0,32.61,32.68,32.61,32.63,19960.0
2022-08-17 15:10:00,32.63,32.63,32.52,32.54,20084.0,32.63,32.63,32.52,32.54,20084.0
2022-08-17 15:20:00,32.55,32.61,32.53,32.58,27528.0,32.55,32.61,32.53,32.58,27528.0
2022-08-17 15:30:00,32.58,32.59,32.55,32.57,25132.0,32.58,32.59,32.55,32.57,25132.0
2022-08-17 15:40:00,32.57,32.61,32.53,32.53,52228.0,32.57,32.61,32.53,32.53,52228.0
2022-08-17 15:50:00,32.54,32.56,32.51,32.53,143832.0,32.54,32.56,32.51,32.53,143832.0
2022-08-18 09:30:00,32.51,32.66,32.41,32.48,38516.0,32.51,32.66,32.41,32.48,38516.0
2022-08-18 09:40:00,32.48,32.49,32.39,32.39,14360.0,32.48,32.49,32.39,32.39,14360.0
2022-08-18 09:50:00,32.39,32.55,32.39,32.47,25176.0,32.39,32.55,32.39,32.47,25176.0
2022-08-18 10:00:00,32.44,32.52,32.44,32.49,14120.0,32.44,32.52,32.44,32.49,14120.0
2022-08-18 10:10:00,32.5,32.51,32.47,32.49,20636.0,32.5,32.51,32.47,32.49,20636.0
2022-08-18 10:20:00,32.5,32.54,32.43,32.44,13600.0,32.5,32.54,32.43,32.44,13600.0
2022-08-18 10:30:00,32.45,32.54,32.44,32.53,20352.0,32.45,32.54,32.44,32.53,20352.0
2022-08-18 10:40:00,32.58,32.58,32.53,32.56,18892.0,32.58,32.58,32.53,32.56,18892.0
2022-08-18 10:50:00,32.6,32.62,32.53,32.54,19124.0,32.6,32.62,32.53,32.54,19124.0
2022-08-18 11:00:00,32.54,32.57,32.45,32.49,13204.0,32.54,32.57,32.45,32.49,13204.0
2022-08-18 11:10:00,32.53,32.6,32.52,32.53,23724.0,32.53,32.6,32.52,32.53,23724.0
2022-08-18 11:20:00,32.52,32.61,32.52,32.58,11552.0,32.52,32.61,32.52,32.58,11552.0
2022-08-18 11:30:00,32.6,32.65,32.6,32.61,12332.0,32.6,32.65,32.6,32.61,12332.0
2022-08-18 11:40:00,32.62,32.65,32.61,32.64,6420.0,32.62,32.65,32.61,32.64,6420.0
2022-08-18 11:50:00,32.64,32.66,32.6,32.6,10808.0,32.64,32.66,32.6,32.6,10808.0
2022-08-18 12:00:00,32.61,32.63,32.6,32.6,11564.0,32.61,32.63,32.6,32.6,11564.0
2022-08-18 12:10:00,32.6,32.62,32.57,32.62,8800.0,32.6,32.62,32.57,32.62,8800.0
2022-08-18 12:20:00,32.59,32.59,32.54,32.56,10800.0,32.59,32.59,32.54,32.56,10800.0
2022-08-18 12:30:00,32.55,32.57,32.54,32.54,12552.0,32.55,32.57,32.54,32.54,12552.0
2022-08-18 12:40:00,32.54,32.54,32.49,32.52,12024.0,32.54,32.54,32.49,32.52,12024.0
2022-08-18 12:50:00,32.51,32.53,32.49,32.53,6800.0,32.51,32.53,32.49,32.53,6800.0
2022-08-18 13:00:00,32.52,32.59,32.52,32.56,14264.0,32.52,32.59,32.52,32.56,14264.0
2022-08-18 13:10:00,32.57,32.6,32.53,32.57,8800.0,32.57,32.6,32.53,32.57,8800.0
2022-08-18 13:20:00,32.57,32.63,32.57,32.62,11788.0,32.57,32.63,32.57,32.62,11788.0
2022-08-18 13:30:00,32.61,32.62,32.59,32.62,12732.0,32.61,32.62,32.59,32.62,12732.0
2022-08-18 13:40:00,32.63,32.63,32.59,32.6,11860.0,32.63,32.63,32.59,32.6,11860.0
2022-08-18 13:50:00,32.59,32.6,32.58,32.6,13424.0,32.59,32.6,32.58,32.6,13424.0
2022-08-18 14:00:00,32.6,32.63,32.6,32.62,30000.0,32.6,32.63,32.6,32.62,30000.0
2022-08-18 14:10:00,32.63,32.66,32.6,32.65,12368.0,32.63,32.66,32.6,32.65,12368.0
2022-08-18 14:20:00,32.65,32.65,32.6,32.62,25552.0,32.65,32.65,32.6,32.62,25552.0
2022-08-18 14:30:00,32.6,32.6,32.56,32.57,10672.0,32.6,32.6,32.56,32.57,10672.0
2022-08-18 14:40:00,32.57,32.59,32.56,32.57,20980.0,32.57,32.59,32.56,32.57,20980.0
2022-08-18 14:50:00,32.57,32.63,32.56,32.63,13556.0,32.57,32.63,32.56,32.63,13556.0
2022-08-18 15:00:00,32.63,32.68,32.62,32.66,18200.0,32.63,32.68,32.62,32.66,18200.0
2022-08-18 15:10:00,32.66,32.7,32.64,32.7,19668.0,32.66,32.7,32.64,32.7,19668.0
2022-08-18 15:20:00,32.7,32.72,32.67,32.71,48428.0,32.7,32.72,32.67,32.71,48428.0
2022-08-18 15:30:00,32.71,32.73,32.69,32.69,52324.0,32.71,32.73,32.69,32.69,52324.0
2022-08-18 15:40:00,32.7,32.7,32.6,32.6,54604.0,32.7,32.7,32.6,32.6,54604.0
2022-08-18 15:50:00,32.59,32.6,32.54,32.6,180428.0,32.59,32.6,32.54,32.6,180428.0
2022-08-19 09:30:00,32.31,32.34,32.17,32.21,210204.0,32.31,32.34,32.17,32.21,210204.0
2022-08-19 09:40:00,32.27,32.27,32.13,32.15,22956.0,32.27,32.27,32.13,32.15,22956.0
2022-08-19 09:50:00,32.14,32.16,31.99,32.04,54908.0,32.14,32.16,31.99,32.04,54908.0
2022-08-19 10:00:00,32.04,32.13,32.04,32.06,30900.0,32.04,32.13,32.04,32.06,30900.0
2022-08-19 10:10:00,32.05,32.12,31.97,31.98,49516.0,32.05,32.12,31.97,31.98,49516.0
2022-08-19 10:20:00,31.99,32.03,31.96,32.03,33316.0,31.99,32.03,31.96,32.03,33316.0
2022-08-19 10:30:00,32.03,32.04,31.96,32.0,43720.0,32.03,32.04,31.96,32.0,43720.0
2022-08-19 10:40:00,31.99,32.02,31.94,31.99,66668.0,31.99,32.02,31.94,31.99,66668.0
2022-08-19 10:50:00,31.99,32.0,31.93,31.94,51708.0,31.99,32.0,31.93,31.94,51708.0
2022-08-19 11:00:00,31.96,31.98,31.92,31.96,82000.0,31.96,31.98,31.92,31.96,82000.0
2022-08-19 11:10:00,31.96,31.98,31.88,31.88,41416.0,31.96,31.98,31.88,31.88,41416.0
2022-08-19 11:20:00,31.88,31.92,31.87,31.87,44740.0,31.88,31.92,31.87,31.87,44740.0
2022-08-19 11:30:00,31.86,31.92,31.79,31.9,45284.0,31.86,31.92,31.79,31.9,45284.0
2022-08-19 11:40:00,31.91,32.0,31.91,31.98,12400.0,31.91,32.0,31.91,31.98,12400.0
2022-08-19 11:50:00,31.98,31.98,31.95,31.98,16004.0,31.98,31.98,31.95,31.98,16004.0
2022-08-19 12:00:00,31.97,31.97,31.96,31.97,2000.0,31.97,31.97,31.96,31.97,2000.0
2022-08-19 12:10:00,31.96,32.02,31.96,32.0,22448.0,31.96,32.02,31.96,32.0,22448.0
2022-08-19 12:20:00,32.0,32.02,31.97,32.01,42184.0,32.0,32.02,31.97,32.01,42184.0
2022-08-19 12:30:00,32.0,32.04,31.98,32.04,9236.0,32.0,32.04,31.98,32.04,9236.0
2022-08-19 12:40:00,32.03,32.08,32.03,32.05,26172.0,32.03,32.08,32.03,32.05,26172.0
2022-08-19 12:50:00,32.04,32.11,32.04,32.09,17660.0,32.04,32.11,32.04,32.09,17660.0
2022-08-19 13:00:00,32.1,32.1,32.07,32.07,6000.0,32.1,32.1,32.07,32.07,6000.0
2022-08-19 13:10:00,32.06,32.07,32.04,32.07,8800.0,32.06,32.07,32.04,32.07,8800.0
2022-08-19 13:20:00,32.04,32.04,32.01,32.02,4400.0,32.04,32.04,32.01,32.02,4400.0
2022-08-19 13:30:00,32.01,32.01,31.96,31.98,13280.0,32.01,32.01,31.96,31.98,13280.0
2022-08-19 13:40:00,31.98,32.01,31.98,31.99,8584.0,31.98,32.01,31.98,31.99,8584.0
2022-08-19 13:50:00,32.0,32.06,31.99,32.01,26228.0,32.0,32.06,31.99,32.01,26228.0
2022-08-19 14:00:00,32.0,32.04,32.0,32.02,17384.0,32.0,32.04,32.0,32.02,17384.0
2022-08-19 14:10:00,32.02,32.03,31.98,32.0,6440.0,32.02,32.03,31.98,32.0,6440.0
2022-08-19 14:20:00,32.0,32.05,31.99,32.05,16508.0,32.0,32.05,31.99,32.05,16508.0
2022-08-19 14:30:00,32.04,32.07,32.03,32.05,10188.0,32.04,32.07,32.03,32.05,10188.0
2022-08-19 14:40:00,32.04,32.06,32.03,32.05,8480.0,32.04,32.06,32.03,32.05,8480.0
2022-08-19 14:50:00,32.05,32.05,32.01,32.02,12208.0,32.05,32.05,32.01,32.02,12208.0
2022-08-19 15:00:00,32.01,32.01,31.96,31.97,11200.0,32.01,32.01,31.96,31.97,11200.0
2022-08-19 15:10:00,31.97,32.05,31.97,32.05,29052.0,31.97,32.05,31.97,32.05,29052.0
2022-08-19 15:20:00,32.05,32.06,32.03,32.05,32600.0,32.05,32.06,32.03,32.05,32600.0
2022-08-19 15:30:00,32.06,32.09,32.05,32.07,26440.0,32.06,32.09,32.05,32.07,26440.0
2022-08-19 15:40:00,32.08,32.1,32.07,32.08,54560.0,32.08,32.1,32.07,32.08,54560.0
2022-08-19 15:50:00,32.08,32.13,32.06,32.06,223400.0,32.08,32.13,32.06,32.06,223400.0
2022-08-22 09:30:00,31.69,31.69,31.36,31.38,97300.0,31.69,31.69,31.36,31.38,97300.0
2022-08-22 09:40:00,31.39,31.68,31.39,31.46,90180.0,31.39,31.68,31.39,31.46,90180.0
2022-08-22 09:50:00,31.47,31.59,31.47,31.58,48808.0,31.47,31.59,31.47,31.58,48808.0
2022-08-22 10:00:00,31.56,31.58,31.52,31.53,26004.0,31.56,31.58,31.52,31.53,26004.0
2022-08-22 10:10:00,31.52,31.52,31.41,31.44,28692.0,31.52,31.52,31.41,31.44,28692.0
2022-08-22 10:20:00,31.44,31.45,31.4,31.42,23404.0,31.44,31.45,31.4,31.42,23404.0
2022-08-22 10:30:00,31.41,31.44,31.39,31.4,44160.0,31.41,31.44,31.39,31.4,44160.0
2022-08-22 10:40:00,31.4,31.49,31.4,31.48,39244.0,31.4,31.49,31.4,31.48,39244.0
2022-08-22 10:50:00,31.47,31.47,31.33,31.34,92104.0,31.47,31.47,31.33,31.34,92104.0
2022-08-22 11:00:00,31.33,31.37,31.31,31.35,75716.0,31.33,31.37,31.31,31.35,75716.0
2022-08-22 11:10:00,31.35,31.37,31.33,31.36,24088.0,31.35,31.37,31.33,31.36,24088.0
2022-08-22 11:20:00,31.36,31.37,31.29,31.29,20192.0,31.36,31.37,31.29,31.29,20192.0
2022-08-22 11:30:00,31.29,31.31,31.27,31.29,25272.0,31.29,31.31,31.27,31.29,25272.0
2022-08-22 11:40:00,31.29,31.33,31.29,31.32,31688.0,31.29,31.33,31.29,31.32,31688.0
2022-08-22 11:50:00,31.32,31.4,31.31,31.38,18056.0,31.32,31.4,31.31,31.38,18056.0
2022-08-22 12:00:00,31.4,31.45,31.33,31.35,21988.0,31.4,31.45,31.33,31.35,21988.0
2022-08-22 12:10:00,31.33,31.36,31.31,31.31,52616.0,31.33,31.36,31.31,31.31,52616.0
2022-08-22 12:20:00,31.31,31.38,31.31,31.32,71348.0,31.31,31.38,31.31,31.32,71348.0
2022-08-22 12:30:00,31.33,31.34,31.3,31.31,34716.0,31.33,31.34,31.3,31.31,34716.0
2022-08-22 12:40:00,31.3,31.3,31.25,31.3,11080.0,31.3,31.3,31.25,31.3,11080.0
2022-08-22 12:50:00,31.29,31.32,31.28,31.31,14996.0,31.29,31.32,31.28,31.31,14996.0
2022-08-22 13:00:00,31.3,31.35,31.28,31.3,65804.0,31.3,31.35,31.28,31.3,65804.0
2022-08-22 13:10:00,31.3,31.33,31.28,31.31,15676.0,31.3,31.33,31.28,31.31,15676.0
2022-08-22 13:20:00,31.3,31.31,31.26,31.28,28704.0,31.3,31.31,31.26,31.28,28704.0
2022-08-22 13:30:00,31.26,31.26,31.19,31.19,18672.0,31.26,31.26,31.19,31.19,18672.0
2022-08-22 13:40:00,31.19,31.24,31.18,31.23,23036.0,31.19,31.24,31.18,31.23,23036.0
2022-08-22 13:50:00,31.21,31.21,31.18,31.18,16428.0,31.21,31.21,31.18,31.18,16428.0
2022-08-22 14:00:00,31.18,31.19,31.15,31.15,18516.0,31.18,31.19,31.15,31.15,18516.0
2022-08-22 14:10:00,31.15,31.2,31.15,31.2,25256.0,31.15,31.2,31.15,31.2,25256.0
2022-08-22 14:20:00,31.22,31.22,31.18,31.21,18056.0,31.22,31.22,31.18,31.21,18056.0
2022-08-22 14:30:00,31.21,31.23,31.17,31.23,30732.0,31.21,31.23,31.17,31.23,30732.0
2022-08-22 14:40:00,31.22,31.22,31.16,31.16,12108.0,31.22,31.22,31.16,31.16,12108.0
2022-08-22 14:50:00,31.17,31.17,31.13,31.16,12944.0,31.17,31.17,31.13,31.16,12944.0
2022-08-22 15:00:00,31.15,31.2,31.14,31.18,38572.0,31.15,31.2,31.14,31.18,38572.0
2022-08-22 15:10:00,31.18,31.22,31.18,31.19,50644.0,31.18,31.22,31.18,31.19,50644.0
2022-08-22 15:20:00,31.19,31.21,31.14,31.15,61596.0,31.19,31.21,31.14,31.15,61596.0
2022-08-22 15:30:00,31.16,31.17,31.12,31.17,66188.0,31.16,31.17,31.12,31.17,66188.0
2022-08-22 15:40:00,31.17,31.17,31.08,31.11,82132.0,31.17,31.17,31.08,31.11,82132.0
2022-08-22 15:50:00,31.11,31.2,31.11,31.18,212716.0,31.11,31.2,31.11,31.18,212716.0
2022-08-23 09:30:00,31.08,31.18,31.01,31.18,28940.0,31.08,31.18,31.01,31.18,28940.0
2022-08-23 09:40:00,31.15,31.16,31.04,31.14,45888.0,31.15,31.16,31.04,31.14,45888.0
2022-08-23 09:50:00,31.18,31.28,31.18,31.28,33448.0,31.18,31.28,31.18,31.28,33448.0
2022-08-23 10:00:00,31.25,31.29,31.18,31.29,42400.0,31.25,31.29,31.18,31.29,42400.0
2022-08-23 10:10:00,31.32,31.36,31.32,31.33,16800.0,31.32,31.36,31.32,31.33,16800.0
2022-08-23 10:20:00,31.36,31.36,31.21,31.21,13528.0,31.36,31.36,31.21,31.21,13528.0
2022-08-23 10:30:00,31.18,31.24,31.15,31.16,33556.0,31.18,31.24,31.15,31.16,33556.0
2022-08-23 10:40:00,31.15,31.22,31.15,31.19,9868.0,31.15,31.22,31.15,31.19,9868.0
2022-08-23 10:50:00,31.21,31.23,31.05,31.07,14212.0,31.21,31.23,31.05,31.07,14212.0
2022-08-23 11:00:00,31.07,31.1,31.03,31.07,19912.0,31.07,31.1,31.03,31.07,19912.0
2022-08-23 11:10:00,31.07,31.14,31.07,31.09,31904.0,31.07,31.14,31.07,31.09,31904.0
2022-08-23 11:20:00,31.08,31.09,31.05,31.05,12520.0,31.08,31.09,31.05,31.05,12520.0
2022-08-23 11:30:00,31.05,31.1,31.05,31.09,11712.0,31.05,31.1,31.05,31.09,11712.0
2022-08-23 11:40:00,31.08,31.09,31.04,31.05,6816.0,31.08,31.09,31.04,31.05,6816.0
2022-08-23 11:50:00,31.06,31.08,31.02,31.03,10400.0,31.06,31.08,31.02,31.03,10400.0
2022-08-23 12:00:00,31.02,31.04,30.98,31.04,16272.0,31.02,31.04,30.98,31.04,16272.0
2022-08-23 12:10:00,31.04,31.08,31.03,31.05,23940.0,31.04,31.08,31.03,31.05,23940.0
2022-08-23 12:20:00,31.04,31.07,30.99,30.99,38640.0,31.04,31.07,30.99,30.99,38640.0
2022-08-23 12:30:00,30.97,31.06,30.97,31.06,14132.0,30.97,31.06,30.97,31.06,14132.0
2022-08-23 12:40:00,31.07,31.08,31.03,31.04,12524.0,31.07,31.08,31.03,31.04,12524.0
2022-08-23 12:50:00,31.02,31.07,31.02,31.07,10240.0,31.02,31.07,31.02,31.07,10240.0
2022-08-23 13:00:00,31.07,31.1,31.06,31.09,9200.0,31.07,31.1,31.06,31.09,9200.0
2022-08-23 13:10:00,31.07,31.1,31.05,31.07,14380.0,31.07,31.1,31.05,31.07,14380.0
2022-08-23 13:20:00,31.07,31.09,31.04,31.08,18756.0,31.07,31.09,31.04,31.08,18756.0
2022-08-23 13:30:00,31.08,31.1,31.05,31.05,15624.0,31.08,31.1,31.05,31.05,15624.0
2022-08-23 13:40:00,31.04,31.04,31.0,31.01,13200.0,31.04,31.04,31.0,31.01,13200.0
2022-08-23 13:50:00,31.01,31.01,30.96,30.98,16560.0,31.01,31.01,30.96,30.98,16560.0
2022-08-23 14:00:00,30.98,31.02,30.97,31.01,9276.0,30.98,31.02,30.97,31.01,9276.0
2022-08-23 14:10:00,31.0,31.08,31.0,31.08,23000.0,31.0,31.08,31.0,31.08,23000.0
2022-08-23 14:20:00,31.09,31.13,31.09,31.13,9612.0,31.09,31.13,31.09,31.13,9612.0
2022-08-23 14:30:00,31.13,31.14,31.09,31.09,23848.0,31.13,31.14,31.09,31.09,23848.0
2022-08-23 14:40:00,31.09,31.12,31.08,31.08,16400.0,31.09,31.12,31.08,31.08,16400.0
2022-08-23 14:50:00,31.08,31.1,31.06,31.1,11796.0,31.08,31.1,31.06,31.1,11796.0
2022-08-23 15:00:00,31.1,31.16,31.1,31.16,16468.0,31.1,31.16,31.1,31.16,16468.0
2022-08-23 15:10:00,31.15,31.15,31.13,31.15,16732.0,31.15,31.15,31.13,31.15,16732.0
2022-08-23 15:20:00,31.15,31.15,31.12,31.14,27048.0,31.15,31.15,31.12,31.14,27048.0
2022-08-23 15:30:00,31.14,31.15,31.1,31.1,18552.0,31.14,31.15,31.1,31.1,18552.0
2022-08-23 15:40:00,31.1,31.14,31.07,31.1,23324.0,31.1,31.14,31.07,31.1,23324.0
2022-08-23 15:50:00,31.09,31.1,31.04,31.07,118244.0,31.09,31.1,31.04,31.07,118244.0
2022-08-24 09:30:00,31.05,31.05,30.77,30.98,55388.0,31.05,31.05,30.77,30.98,55388.0
2022-08-24 09:40:00,31.0,31.1,30.99,31.08,15648.0,31.0,31.1,30.99,31.08,15648.0
2022-08-24 09:50:00,31.04,31.08,31.01,31.07,42960.0,31.04,31.08,31.01,31.07,42960.0
2022-08-24 10:00:00,31.09,31.13,30.99,31.05,19532.0,31.09,31.13,30.99,31.05,19532.0
2022-08-24 10:10:00,31.07,31.11,31.0,31.11,19396.0,31.07,31.11,31.0,31.11,19396.0
2022-08-24 10:20:00,31.15,31.15,31.08,31.13,18452.0,31.15,31.15,31.08,31.13,18452.0
2022-08-24 10:30:00,31.11,31.14,31.07,31.1,9556.0,31.11,31.14,31.07,31.1,9556.0
2022-08-24 10:40:00,31.09,31.11,31.07,31.1,10540.0,31.09,31.11,31.07,31.1,10540.0
2022-08-24 10:50:00,31.09,31.15,31.07,31.14,11312.0,31.09,31.15,31.07,31.14,11312.0
2022-08-24 11:00:00,31.14,31.18,31.13,31.16,4000.0,31.14,31.18,31.13,31.16,4000.0
2022-08-24 11:10:00,31.15,31.26,31.15,31.24,10336.0,31.15,31.26,31.15,31.24,10336.0
2022-08-24 11:20:00,31.24,31.27,31.24,31.25,9336.0,31.24,31.27,31.24,31.25,9336.0
2022-08-24 11:30:00,31.27,31.27,31.22,31.25,9144.0,31.27,31.27,31.22,31.25,9144.0
2022-08-24 11:40:00,31.25,31.29,31.24,31.29,9300.0,31.25,31.29,31.24,31.29,9300.0
2022-08-24 11:50:00,31.3,31.31,31.22,31.22,10816.0,31.3,31.31,31.22,31.22,10816.0
2022-08-24 12:00:00,31.24,31.27,31.24,31.27,6880.0,31.24,31.27,31.24,31.27,6880.0
2022-08-24 12:10:00,31.26,31.27,31.25,31.27,3200.0,31.26,31.27,31.25,31.27,3200.0
2022-08-24 12:20:00,31.25,31.25,31.21,31.21,5200.0,31.25,31.25,31.21,31.21,5200.0
2022-08-24 12:30:00,31.2,31.21,31.15,31.16,6240.0,31.2,31.21,31.15,31.16,6240.0
2022-08-24 12:40:00,31.16,31.18,31.11,31.13,9200.0,31.16,31.18,31.11,31.13,9200.0
2022-08-24 12:50:00,31.11,31.12,31.1,31.12,9380.0,31.11,31.12,31.1,31.12,9380.0
2022-08-24 13:00:00,31.11,31.13,31.1,31.13,2400.0,31.11,31.13,31.1,31.13,2400.0
2022-08-24 13:10:00,31.15,31.16,31.12,31.14,15716.0,31.15,31.16,31.12,31.14,15716.0
2022-08-24 13:20:00,31.12,31.12,31.05,31.05,6800.0,31.12,31.12,31.05,31.05,6800.0
2022-08-24 13:30:00,31.04,31.08,31.03,31.08,14044.0,31.04,31.08,31.03,31.08,14044.0
2022-08-24 13:40:00,31.08,31.1,31.07,31.1,8100.0,31.08,31.1,31.07,31.1,8100.0
2022-08-24 13:50:00,31.1,31.1,31.09,31.1,4820.0,31.1,31.1,31.09,31.1,4820.0
2022-08-24 14:00:00,31.11,31.14,31.1,31.14,7200.0,31.11,31.14,31.1,31.14,7200.0
2022-08-24 14:10:00,31.14,31.15,31.12,31.14,10452.0,31.14,31.15,31.12,31.14,10452.0
2022-08-24 14:20:00,31.14,31.17,31.14,31.15,11992.0,31.14,31.17,31.14,31.15,11992.0
2022-08-24 14:30:00,31.15,31.15,31.11,31.12,10200.0,31.15,31.15,31.11,31.12,10200.0
2022-08-24 14:40:00,31.14,31.14,31.08,31.1,8932.0,31.14,31.14,31.08,31.1,8932.0
2022-08-24 14:50:00,31.1,31.14,31.1,31.14,11100.0,31.1,31.14,31.1,31.14,11100.0
2022-08-24 15:00:00,31.16,31.21,31.15,31.21,10692.0,31.16,31.21,31.15,31.21,10692.0
2022-08-24 15:10:00,31.2,31.24,31.19,31.24,9000.0,31.2,31.24,31.19,31.24,9000.0
2022-08-24 15:20:00,31.23,31.24,31.2,31.21,19148.0,31.23,31.24,31.2,31.21,19148.0
2022-08-24 15:30:00,31.21,31.23,31.2,31.23,26664.0,31.21,31.23,31.2,31.23,26664.0
2022-08-24 15:40:00,31.22,31.23,31.2,31.21,31460.0,31.22,31.23,31.2,31.21,31460.0
2022-08-24 15:50:00,31.21,31.23,31.14,31.15,112428.0,31.21,31.23,31.14,31.15,112428.0
2022-08-25 09:30:00,31.37,31.47,31.24,31.28,29368.0,31.37,31.47,31.24,31.28,29368.0
2022-08-25 09:40:00,31.28,31.33,31.23,31.23,18188.0,31.28,31.33,31.23,31.23,18188.0
2022-08-25 09:50:00,31.21,31.39,31.2,31.39,6348.0,31.21,31.39,31.2,31.39,6348.0
2022-08-25 10:00:00,31.39,31.46,31.37,31.4,28000.0,31.39,31.46,31.37,31.4,28000.0
2022-08-25 10:10:00,31.4,31.45,31.38,31.43,11432.0,31.4,31.45,31.38,31.43,11432.0
2022-08-25 10:20:00,31.44,31.49,31.44,31.49,4400.0,31.44,31.49,31.44,31.49,4400.0
2022-08-25 10:30:00,31.5,31.51,31.45,31.47,14332.0,31.5,31.51,31.45,31.47,14332.0
2022-08-25 10:40:00,31.48,31.5,31.47,31.48,14644.0,31.48,31.5,31.47,31.48,14644.0
2022-08-25 10:50:00,31.46,31.48,31.4,31.4,14400.0,31.46,31.48,31.4,31.4,14400.0
2022-08-25 11:00:00,31.36,31.38,31.34,31.34,8924.0,31.36,31.38,31.34,31.34,8924.0
2022-08-25 11:10:00,31.34,31.34,31.23,31.26,13872.0,31.34,31.34,31.23,31.26,13872.0
2022-08-25 11:20:00,31.25,31.29,31.25,31.27,11720.0,31.25,31.29,31.25,31.27,11720.0
2022-08-25 11:30:00,31.26,31.3,31.26,31.29,7208.0,31.26,31.3,31.26,31.29,7208.0
2022-08-25 11:40:00,31.28,31.31,31.28,31.3,9888.0,31.28,31.31,31.28,31.3,9888.0
2022-08-25 11:50:00,31.31,31.31,31.27,31.29,9436.0,31.31,31.31,31.27,31.29,9436.0
2022-08-25 12:00:00,31.31,31.31,31.27,31.27,19600.0,31.31,31.31,31.27,31.27,19600.0
2022-08-25 12:10:00,31.28,31.28,31.24,31.26,20248.0,31.28,31.28,31.24,31.26,20248.0
2022-08-25 12:20:00,31.26,31.27,31.25,31.27,9224.0,31.26,31.27,31.25,31.27,9224.0
2022-08-25 12:30:00,31.28,31.29,31.27,31.29,3600.0,31.28,31.29,31.27,31.29,3600.0
2022-08-25 12:40:00,31.28,31.28,31.19,31.21,7600.0,31.28,31.28,31.19,31.21,7600.0
2022-08-25 12:50:00,31.24,31.25,31.21,31.22,10092.0,31.24,31.25,31.21,31.22,10092.0
2022-08-25 13:00:00,31.23,31.27,31.23,31.24,17596.0,31.23,31.27,31.23,31.24,17596.0
2022-08-25 13:10:00,31.24,31.25,31.23,31.25,14468.0,31.24,31.25,31.23,31.25,14468.0
2022-08-25 13:20:00,31.24,31.3,31.24,31.29,13692.0,31.24,31.3,31.24,31.29,13692.0
2022-08-25 13:30:00,31.28,31.35,31.28,31.32,35708.0,31.28,31.35,31.28,31.32,35708.0
2022-08-25 13:40:00,31.32,31.4,31.32,31.38,37048.0,31.32,31.4,31.32,31.38,37048.0
2022-08-25 13:50:00,31.38,31.39,31.37,31.37,18868.0,31.38,31.39,31.37,31.37,18868.0
2022-08-25 14:00:00,31.38,31.38,31.34,31.35,16632.0,31.38,31.38,31.34,31.35,16632.0
2022-08-25 14:10:00,31.35,31.39,31.34,31.38,20500.0,31.35,31.39,31.34,31.38,20500.0
2022-08-25 14:20:00,31.37,31.39,31.36,31.39,12320.0,31.37,31.39,31.36,31.39,12320.0
2022-08-25 14:30:00,31.39,31.39,31.34,31.34,17388.0,31.39,31.39,31.34,31.34,17388.0
2022-08-25 14:40:00,31.33,31.33,31.31,31.32,13476.0,31.33,31.33,31.31,31.32,13476.0
2022-08-25 14:50:00,31.31,31.34,31.29,31.33,13664.0,31.31,31.34,31.29,31.33,13664.0
2022-08-25 15:00:00,31.35,31.38,31.34,31.34,12632.0,31.35,31.38,31.34,31.34,12632.0
2022-08-25 15:10:00,31.35,31.39,31.34,31.39,22256.0,31.35,31.39,31.34,31.39,22256.0
2022-08-25 15:20:00,31.41,31.42,31.39,31.41,17520.0,31.41,31.42,31.39,31.41,17520.0
2022-08-25 15:30:00,31.42,31.42,31.36,31.4,26940.0,31.42,31.42,31.36,31.4,26940.0
2022-08-25 15:40:00,31.41,31.48,31.4,31.48,67584.0,31.41,31.48,31.4,31.48,67584.0
2022-08-25 15:50:00,31.48,31.57,31.47,31.56,199184.0,31.48,31.57,31.47,31.56,199184.0
2022-08-26 09:30:00,31.53,31.63,31.49,31.56,57380.0,31.53,31.63,31.49,31.56,57380.0
2022-08-26 09:40:00,31.57,31.57,31.45,31.5,16000.0,31.57,31.57,31.45,31.5,16000.0
2022-08-26 09:50:00,31.49,31.51,31.43,31.51,19252.0,31.49,31.51,31.43,31.51,19252.0
2022-08-26 10:00:00,31.53,31.53,31.21,31.49,43400.0,31.53,31.53,31.21,31.49,43400.0
2022-08-26 10:10:00,31.58,31.6,31.42,31.49,23924.0,31.58,31.6,31.42,31.49,23924.0
2022-08-26 10:20:00,31.47,31.47,31.09,31.14,20152.0,31.47,31.47,31.09,31.14,20152.0
2022-08-26 10:30:00,31.11,31.12,30.97,30.98,38372.0,31.11,31.12,30.97,30.98,38372.0
2022-08-26 10:40:00,31.02,31.08,31.02,31.07,21520.0,31.02,31.08,31.02,31.07,21520.0
2022-08-26 10:50:00,31.07,31.07,30.97,31.02,14032.0,31.07,31.07,30.97,31.02,14032.0
2022-08-26 11:00:00,30.99,31.01,30.88,30.9,38936.0,30.99,31.01,30.88,30.9,38936.0
2022-08-26 11:10:00,30.9,30.93,30.82,30.82,14704.0,30.9,30.93,30.82,30.82,14704.0
2022-08-26 11:20:00,30.82,30.91,30.8,30.89,16256.0,30.82,30.91,30.8,30.89,16256.0
2022-08-26 11:30:00,30.89,30.95,30.88,30.94,25304.0,30.89,30.95,30.88,30.94,25304.0
2022-08-26 11:40:00,30.93,30.94,30.83,30.9,31868.0,30.93,30.94,30.83,30.9,31868.0
2022-08-26 11:50:00,30.9,30.94,30.85,30.86,15156.0,30.9,30.94,30.85,30.86,15156.0
2022-08-26 12:00:00,30.85,30.85,30.8,30.82,18800.0,30.85,30.85,30.8,30.82,18800.0
2022-08-26 12:10:00,30.82,30.83,30.77,30.77,11564.0,30.82,30.83,30.77,30.77,11564.0
2022-08-26 12:20:00,30.77,30.78,30.74,30.78,9852.0,30.77,30.78,30.74,30.78,9852.0
2022-08-26 12:30:00,30.78,30.8,30.75,30.78,10548.0,30.78,30.8,30.75,30.78,10548.0
2022-08-26 12:40:00,30.77,30.84,30.77,30.84,10396.0,30.77,30.84,30.77,30.84,10396.0
2022-08-26 12:50:00,30.83,30.85,30.8,30.84,10804.0,30.83,30.85,30.8,30.84,10804.0
2022-08-26 13:00:00,30.83,30.88,30.83,30.88,13424.0,30.83,30.88,30.83,30.88,13424.0
2022-08-26 13:10:00,30.86,30.87,30.83,30.85,15792.0,30.86,30.87,30.83,30.85,15792.0
2022-08-26 13:20:00,30.86,30.89,30.84,30.88,19380.0,30.86,30.89,30.84,30.88,19380.0
2022-08-26 13:30:00,30.87,30.88,30.78,30.8,20712.0,30.87,30.88,30.78,30.8,20712.0
2022-08-26 13:40:00,30.81,30.83,30.77,30.82,40444.0,30.81,30.83,30.77,30.82,40444.0
2022-08-26 13:50:00,30.81,30.82,30.79,30.81,26844.0,30.81,30.82,30.79,30.81,26844.0
2022-08-26 14:00:00,30.83,30.84,30.8,30.82,37524.0,30.83,30.84,30.8,30.82,37524.0
2022-08-26 14:10:00,30.83,30.84,30.79,30.8,54204.0,30.83,30.84,30.79,30.8,54204.0
2022-08-26 14:20:00,30.8,30.84,30.8,30.81,66940.0,30.8,30.84,30.8,30.81,66940.0
2022-08-26 14:30:00,30.8,30.84,30.79,30.8,15988.0,30.8,30.84,30.79,30.8,15988.0
2022-08-26 14:40:00,30.79,30.81,30.76,30.78,31228.0,30.79,30.81,30.76,30.78,31228.0
2022-08-26 14:50:00,30.77,30.77,30.73,30.73,21472.0,30.77,30.77,30.73,30.73,21472.0
2022-08-26 15:00:00,30.73,30.74,30.65,30.66,25712.0,30.73,30.74,30.65,30.66,25712.0
2022-08-26 15:10:00,30.66,30.66,30.61,30.65,32488.0,30.66,30.66,30.61,30.65,32488.0
2022-08-26 15:20:00,30.64,30.68,30.6,30.68,40132.0,30.64,30.68,30.6,30.68,40132.0
2022-08-26 15:30:00,30.66,30.68,30.61,30.63,53076.0,30.66,30.68,30.61,30.63,53076.0
2022-08-26 15:40:00,30.63,30.63,30.57,30.6,54384.0,30.63,30.63,30.57,30.6,54384.0
2022-08-26 15:50:00,30.6,30.64,30.56,30.6,204656.0,30.6,30.64,30.56,30.6,204656.0
2022-08-29 09:30:00,30.37,30.45,30.3,30.39,88848.0,30.37,30.45,30.3,30.39,88848.0
2022-08-29 09:40:00,30.43,30.43,30.23,30.26,53816.0,30.43,30.43,30.23,30.26,53816.0
2022-08-29 09:50:00,30.32,30.34,30.21,30.22,26816.0,30.32,30.34,30.21,30.22,26816.0
2022-08-29 10:00:00,30.22,30.25,30.17,30.22,34832.0,30.22,30.25,30.17,30.22,34832.0
2022-08-29 10:10:00,30.24,30.38,30.24,30.36,13948.0,30.24,30.38,30.24,30.36,13948.0
2022-08-29 10:20:00,30.36,30.4,30.31,30.33,35148.0,30.36,30.4,30.31,30.33,35148.0
2022-08-29 10:30:00,30.37,30.39,30.19,30.21,12168.0,30.37,30.39,30.19,30.21,12168.0
2022-08-29 10:40:00,30.18,30.22,30.15,30.17,24572.0,30.18,30.22,30.15,30.17,24572.0
2022-08-29 10:50:00,30.17,30.19,30.14,30.16,11632.0,30.17,30.19,30.14,30.16,11632.0
2022-08-29 11:00:00,30.14,30.19,30.11,30.14,18448.0,30.14,30.19,30.11,30.14,18448.0
2022-08-29 11:10:00,30.16,30.18,30.11,30.17,9800.0,30.16,30.18,30.11,30.17,9800.0
2022-08-29 11:20:00,30.16,30.21,30.14,30.15,11700.0,30.16,30.21,30.14,30.15,11700.0
2022-08-29 11:30:00,30.15,30.25,30.15,30.18,10328.0,30.15,30.25,30.15,30.18,10328.0
2022-08-29 11:40:00,30.2,30.2,30.14,30.2,9596.0,30.2,30.2,30.14,30.2,9596.0
2022-08-29 11:50:00,30.18,30.25,30.18,30.25,10376.0,30.18,30.25,30.18,30.25,10376.0
2022-08-29 12:00:00,30.25,30.3,30.25,30.28,14112.0,30.25,30.3,30.25,30.28,14112.0
2022-08-29 12:10:00,30.3,30.36,30.25,30.33,109408.0,30.3,30.36,30.25,30.33,109408.0
2022-08-29 12:20:00,30.32,30.33,30.27,30.28,15600.0,30.32,30.33,30.27,30.28,15600.0
2022-08-29 12:30:00,30.28,30.3,30.25,30.25,13452.0,30.28,30.3,30.25,30.25,13452.0
2022-08-29 12:40:00,30.25,30.35,30.23,30.34,20296.0,30.25,30.35,30.23,30.34,20296.0
2022-08-29 12:50:00,30.35,30.38,30.32,30.33,14628.0,30.35,30.38,30.32,30.33,14628.0
2022-08-29 13:00:00,30.33,30.34,30.32,30.34,16260.0,30.33,30.34,30.32,30.34,16260.0
2022-08-29 13:10:00,30.33,30.33,30.26,30.28,16892.0,30.33,30.33,30.26,30.28,16892.0
2022-08-29 13:20:00,30.31,30.32,30.28,30.31,117556.0,30.31,30.32,30.28,30.31,117556.0
2022-08-29 13:30:00,30.31,30.36,30.31,30.36,21812.0,30.31,30.36,30.31,30.36,21812.0
2022-08-29 13:40:00,30.36,30.42,30.33,30.36,24936.0,30.36,30.42,30.33,30.36,24936.0
2022-08-29 13:50:00,30.35,30.38,30.34,30.37,27608.0,30.35,30.38,30.34,30.37,27608.0
2022-08-29 14:00:00,30.36,30.36,30.33,30.34,19244.0,30.36,30.36,30.33,30.34,19244.0
2022-08-29 14:10:00,30.31,30.34,30.27,30.28,23556.0,30.31,30.34,30.27,30.28,23556.0
2022-08-29 14:20:00,30.28,30.31,30.26,30.27,14496.0,30.28,30.31,30.26,30.27,14496.0
2022-08-29 14:30:00,30.3,30.35,30.3,30.34,19428.0,30.3,30.35,30.3,30.34,19428.0
2022-08-29 14:40:00,30.34,30.36,30.32,30.33,40304.0,30.34,30.36,30.32,30.33,40304.0
2022-08-29 14:50:00,30.32,30.33,30.27,30.33,35276.0,30.32,30.33,30.27,30.33,35276.0
2022-08-29 15:00:00,30.34,30.4,30.32,30.33,61268.0,30.34,30.4,30.32,30.33,61268.0
2022-08-29 15:10:00,30.34,30.38,30.32,30.33,61724.0,30.34,30.38,30.32,30.33,61724.0
2022-08-29 15:20:00,30.33,30.34,30.29,30.29,27944.0,30.33,30.34,30.29,30.29,27944.0
2022-08-29 15:30:00,30.29,30.31,30.25,30.29,27512.0,30.29,30.31,30.25,30.29,27512.0
2022-08-29 15:40:00,30.3,30.35,30.28,30.29,83188.0,30.3,30.35,30.28,30.29,83188.0
2022-08-29 15:50:00,30.28,30.3,30.22,30.24,198664.0,30.28,30.3,30.22,30.24,198664.0
2022-08-30 09:30:00,30.42,30.46,30.3,30.37,42912.0,30.42,30.46,30.3,30.37,42912.0
2022-08-30 09:40:00,30.34,30.39,30.25,30.34,17292.0,30.34,30.39,30.25,30.34,17292.0
2022-08-30 09:50:00,30.31,30.36,30.25,30.25,12400.0,30.31,30.36,30.25,30.25,12400.0
2022-08-30 10:00:00,30.24,30.3,30.11,30.15,15280.0,30.24,30.3,30.11,30.15,15280.0
2022-08-30 10:10:00,30.15,30.15,30.08,30.11,12780.0,30.15,30.15,30.08,30.11,12780.0
2022-08-30 10:20:00,30.12,30.13,30.03,30.08,13856.0,30.12,30.13,30.03,30.08,13856.0
2022-08-30 10:30:00,30.07,30.07,29.84,29.89,24400.0,30.07,30.07,29.84,29.89,24400.0
2022-08-30 10:40:00,29.91,29.91,29.76,29.77,72772.0,29.91,29.91,29.76,29.77,72772.0
2022-08-30 10:50:00,29.79,29.96,29.79,29.96,30804.0,29.79,29.96,29.79,29.96,30804.0
2022-08-30 11:00:00,29.96,30.01,29.88,29.97,32128.0,29.96,30.01,29.88,29.97,32128.0
2022-08-30 11:10:00,29.98,30.06,29.93,30.05,36528.0,29.98,30.06,29.93,30.05,36528.0
2022-08-30 11:20:00,30.05,30.09,30.0,30.03,23080.0,30.05,30.09,30.0,30.03,23080.0
2022-08-30 11:30:00,30.02,30.11,30.02,30.03,15620.0,30.02,30.11,30.02,30.03,15620.0
2022-08-30 11:40:00,30.01,30.06,30.0,30.0,16612.0,30.01,30.06,30.0,30.0,16612.0
2022-08-30 11:50:00,29.98,30.07,29.98,30.04,19940.0,29.98,30.07,29.98,30.04,19940.0
2022-08-30 12:00:00,30.02,30.1,30.02,30.1,18720.0,30.02,30.1,30.02,30.1,18720.0
2022-08-30 12:10:00,30.09,30.17,30.08,30.12,20312.0,30.09,30.17,30.08,30.12,20312.0
2022-08-30 12:20:00,30.12,30.13,30.07,30.09,14320.0,30.12,30.13,30.07,30.09,14320.0
2022-08-30 12:30:00,30.11,30.11,30.02,30.05,12468.0,30.11,30.11,30.02,30.05,12468.0
2022-08-30 12:40:00,30.05,30.05,29.99,30.01,16000.0,30.05,30.05,29.99,30.01,16000.0
2022-08-30 12:50:00,30.03,30.04,30.01,30.01,8720.0,30.03,30.04,30.01,30.01,8720.0
2022-08-30 13:00:00,30.01,30.06,30.0,30.0,14328.0,30.01,30.06,30.0,30.0,14328.0
2022-08-30 13:10:00,30.0,30.0,29.91,29.91,26660.0,30.0,30.0,29.91,29.91,26660.0
2022-08-30 13:20:00,29.91,29.92,29.86,29.91,15380.0,29.91,29.92,29.86,29.91,15380.0
2022-08-30 13:30:00,29.92,29.92,29.88,29.91,19748.0,29.92,29.92,29.88,29.91,19748.0
2022-08-30 13:40:00,29.93,29.95,29.87,29.95,16120.0,29.93,29.95,29.87,29.95,16120.0
2022-08-30 13:50:00,29.95,29.97,29.92,29.93,16408.0,29.95,29.97,29.92,29.93,16408.0
2022-08-30 14:00:00,29.94,29.96,29.91,29.95,12280.0,29.94,29.96,29.91,29.95,12280.0
2022-08-30 14:10:00,29.95,29.98,29.94,29.95,12800.0,29.95,29.98,29.94,29.95,12800.0
2022-08-30 14:20:00,29.93,29.98,29.91,29.92,20036.0,29.93,29.98,29.91,29.92,20036.0
2022-08-30 14:30:00,29.93,30.02,29.92,30.02,25652.0,29.93,30.02,29.92,30.02,25652.0
2022-08-30 14:40:00,30.01,30.02,29.92,29.94,19052.0,30.01,30.02,29.92,29.94,19052.0
2022-08-30 14:50:00,29.94,29.99,29.93,29.97,14664.0,29.94,29.99,29.93,29.97,14664.0
2022-08-30 15:00:00,29.98,30.08,29.97,30.07,34836.0,29.98,30.08,29.97,30.07,34836.0
2022-08-30 15:10:00,30.09,30.16,30.08,30.12,20400.0,30.09,30.16,30.08,30.12,20400.0
2022-08-30 15:20:00,30.1,30.11,30.07,30.08,27736.0,30.1,30.11,30.07,30.08,27736.0
2022-08-30 15:30:00,30.08,30.08,29.99,30.05,33336.0,30.08,30.08,29.99,30.05,33336.0
2022-08-30 15:40:00,30.06,30.08,29.97,29.98,41192.0,30.06,30.08,29.97,29.98,41192.0
2022-08-30 15:50:00,30.0,30.06,29.95,30.03,211780.0,30.0,30.06,29.95,30.03,211780.0
2022-08-31 09:30:00,30.34,30.38,30.18,30.21,71824.0,30.34,30.38,30.18,30.21,71824.0
2022-08-31 09:40:00,30.22,30.32,30.21,30.24,15624.0,30.22,30.32,30.21,30.24,15624.0
2022-08-31 09:50:00,30.25,30.28,30.14,30.14,16444.0,30.25,30.28,30.14,30.14,16444.0
2022-08-31 10:00:00,30.16,30.16,30.07,30.08,14400.0,30.16,30.16,30.07,30.08,14400.0
2022-08-31 10:10:00,30.08,30.1,29.98,30.01,17088.0,30.08,30.1,29.98,30.01,17088.0
2022-08-31 10:20:00,30.05,30.06,29.89,29.9,17312.0,30.05,30.06,29.89,29.9,17312.0
2022-08-31 10:30:00,29.93,30.01,29.91,29.95,16056.0,29.93,30.01,29.91,29.95,16056.0
2022-08-31 10:40:00,29.95,30.03,29.93,30.01,28520.0,29.95,30.03,29.93,30.01,28520.0
2022-08-31 10:50:00,30.01,30.03,29.92,29.92,18168.0,30.01,30.03,29.92,29.92,18168.0
2022-08-31 11:00:00,29.92,29.92,29.83,29.88,15948.0,29.92,29.92,29.83,29.88,15948.0
2022-08-31 11:10:00,29.89,29.89,29.82,29.87,8912.0,29.89,29.89,29.82,29.87,8912.0
2022-08-31 11:20:00,29.89,29.9,29.86,29.88,19284.0,29.89,29.9,29.86,29.88,19284.0
2022-08-31 11:30:00,29.87,29.95,29.85,29.94,6000.0,29.87,29.95,29.85,29.94,6000.0
2022-08-31 11:40:00,29.92,29.96,29.92,29.96,17284.0,29.92,29.96,29.92,29.96,17284.0
2022-08-31 11:50:00,29.98,30.11,29.98,30.09,39196.0,29.98,30.11,29.98,30.09,39196.0
2022-08-31 12:00:00,30.08,30.09,30.01,30.05,10260.0,30.08,30.09,30.01,30.05,10260.0
2022-08-31 12:10:00,30.02,30.05,30.0,30.01,8152.0,30.02,30.05,30.0,30.01,8152.0
2022-08-31 12:20:00,29.99,29.99,29.95,29.97,16908.0,29.99,29.99,29.95,29.97,16908.0
2022-08-31 12:30:00,29.97,30.0,29.96,29.96,30656.0,29.97,30.0,29.96,29.96,30656.0
2022-08-31 12:40:00,29.93,29.95,29.92,29.94,9528.0,29.93,29.95,29.92,29.94,9528.0
2022-08-31 12:50:00,29.94,29.94,29.9,29.92,5188.0,29.94,29.94,29.9,29.92,5188.0
2022-08-31 13:00:00,29.92,29.92,29.89,29.9,6920.0,29.92,29.92,29.89,29.9,6920.0
2022-08-31 13:10:00,29.92,29.94,29.85,29.86,12844.0,29.92,29.94,29.85,29.86,12844.0
2022-08-31 13:20:00,29.86,29.86,29.79,29.8,6624.0,29.86,29.86,29.79,29.8,6624.0
2022-08-31 13:30:00,29.82,29.85,29.79,29.79,11020.0,29.82,29.85,29.79,29.79,11020.0
2022-08-31 13:40:00,29.79,29.79,29.76,29.79,13748.0,29.79,29.79,29.76,29.79,13748.0
2022-08-31 13:50:00,29.78,29.85,29.78,29.84,20480.0,29.78,29.85,29.78,29.84,20480.0
2022-08-31 14:00:00,29.84,29.87,29.82,29.87,13072.0,29.84,29.87,29.82,29.87,13072.0
2022-08-31 14:10:00,29.86,29.88,29.85,29.86,10924.0,29.86,29.88,29.85,29.86,10924.0
2022-08-31 14:20:00,29.87,29.88,29.84,29.87,8744.0,29.87,29.88,29.84,29.87,8744.0
2022-08-31 14:30:00,29.84,29.85,29.79,29.79,15944.0,29.84,29.85,29.79,29.79,15944.0
2022-08-31 14:40:00,29.77,29.81,29.75,29.81,14332.0,29.77,29.81,29.75,29.81,14332.0
2022-08-31 14:50:00,29.79,29.83,29.76,29.83,26288.0,29.79,29.83,29.76,29.83,26288.0
2022-08-31 15:00:00,29.84,29.9,29.81,29.88,56824.0,29.84,29.9,29.81,29.88,56824.0
2022-08-31 15:10:00,29.87,30.0,29.87,30.0,22524.0,29.87,30.0,29.87,30.0,22524.0
2022-08-31 15:20:00,29.99,30.0,29.92,29.96,49908.0,29.99,30.0,29.92,29.96,49908.0
2022-08-31 15:30:00,29.96,29.96,29.9,29.96,48400.0,29.96,29.96,29.9,29.96,48400.0
2022-08-31 15:40:00,29.96,30.04,29.92,30.01,62896.0,29.96,30.04,29.92,30.01,62896.0
2022-08-31 15:50:00,30.02,30.03,29.89,29.91,455220.0,30.02,30.03,29.89,29.91,455220.0
2022-09-01 09:30:00,29.67,29.75,29.43,29.44,119776.0,29.67,29.75,29.43,29.44,119776.0
2022-09-01 09:40:00,29.46,29.51,29.31,29.38,152348.0,29.46,29.51,29.31,29.38,152348.0
2022-09-01 09:50:00,29.38,29.46,29.37,29.44,47516.0,29.38,29.46,29.37,29.44,47516.0
2022-09-01 10:00:00,29.41,29.46,29.27,29.36,39772.0,29.41,29.46,29.27,29.36,39772.0
2022-09-01 10:10:00,29.34,29.35,29.2,29.22,42832.0,29.34,29.35,29.2,29.22,42832.0
2022-09-01 10:20:00,29.22,29.4,29.2,29.39,37572.0,29.22,29.4,29.2,29.39,37572.0
2022-09-01 10:30:00,29.38,29.39,29.26,29.26,28852.0,29.38,29.39,29.26,29.26,28852.0
2022-09-01 10:40:00,29.23,29.24,29.15,29.2,29112.0,29.23,29.24,29.15,29.2,29112.0
2022-09-01 10:50:00,29.22,29.22,29.13,29.14,58400.0,29.22,29.22,29.13,29.14,58400.0
2022-09-01 11:00:00,29.15,29.21,29.11,29.18,24848.0,29.15,29.21,29.11,29.18,24848.0
2022-09-01 11:10:00,29.18,29.22,29.18,29.18,20740.0,29.18,29.22,29.18,29.18,20740.0
2022-09-01 11:20:00,29.17,29.17,29.11,29.11,16580.0,29.17,29.17,29.11,29.11,16580.0
2022-09-01 11:30:00,29.12,29.21,29.11,29.13,33200.0,29.12,29.21,29.11,29.13,33200.0
2022-09-01 11:40:00,29.14,29.14,29.03,29.07,150900.0,29.14,29.14,29.03,29.07,150900.0
2022-09-01 11:50:00,29.07,29.08,29.03,29.07,47696.0,29.07,29.08,29.03,29.07,47696.0
2022-09-01 12:00:00,29.08,29.14,29.07,29.13,75236.0,29.08,29.14,29.07,29.13,75236.0
2022-09-01 12:10:00,29.12,29.19,29.11,29.17,26488.0,29.12,29.19,29.11,29.17,26488.0
2022-09-01 12:20:00,29.16,29.2,29.14,29.2,64524.0,29.16,29.2,29.14,29.2,64524.0
2022-09-01 12:30:00,29.19,29.19,29.15,29.15,14948.0,29.19,29.19,29.15,29.15,14948.0
2022-09-01 12:40:00,29.14,29.14,29.11,29.14,15880.0,29.14,29.14,29.11,29.14,15880.0
2022-09-01 12:50:00,29.15,29.15,29.09,29.1,10800.0,29.15,29.15,29.09,29.1,10800.0
2022-09-01 13:00:00,29.1,29.17,29.1,29.16,28904.0,29.1,29.17,29.1,29.16,28904.0
2022-09-01 13:10:00,29.17,29.21,29.15,29.19,21964.0,29.17,29.21,29.15,29.19,21964.0
2022-09-01 13:20:00,29.2,29.28,29.2,29.25,34812.0,29.2,29.28,29.2,29.25,34812.0
2022-09-01 13:30:00,29.25,29.27,29.23,29.24,42916.0,29.25,29.27,29.23,29.24,42916.0
2022-09-01 13:40:00,29.24,29.25,29.2,29.2,13816.0,29.24,29.25,29.2,29.2,13816.0
2022-09-01 13:50:00,29.21,29.22,29.18,29.19,26496.0,29.21,29.22,29.18,29.19,26496.0
2022-09-01 14:00:00,29.18,29.24,29.16,29.18,36112.0,29.18,29.24,29.16,29.18,36112.0
2022-09-01 14:10:00,29.18,29.21,29.15,29.2,33544.0,29.18,29.21,29.15,29.2,33544.0
2022-09-01 14:20:00,29.19,29.33,29.19,29.3,78256.0,29.19,29.33,29.19,29.3,78256.0
2022-09-01 14:30:00,29.32,29.39,29.32,29.35,110188.0,29.32,29.39,29.32,29.35,110188.0
2022-09-01 14:40:00,29.34,29.38,29.32,29.33,72384.0,29.34,29.38,29.32,29.33,72384.0
2022-09-01 14:50:00,29.34,29.4,29.33,29.38,22164.0,29.34,29.4,29.33,29.38,22164.0
2022-09-01 15:00:00,29.38,29.48,29.37,29.45,44188.0,29.38,29.48,29.37,29.45,44188.0
2022-09-01 15:10:00,29.46,29.47,29.42,29.43,70676.0,29.46,29.47,29.42,29.43,70676.0
2022-09-01 15:20:00,29.43,29.43,29.36,29.38,128248.0,29.43,29.43,29.36,29.38,128248.0
2022-09-01 15:30:00,29.38,29.38,29.32,29.34,79636.0,29.38,29.38,29.32,29.34,79636.0
2022-09-01 15:40:00,29.34,29.35,29.26,29.26,240084.0,29.34,29.35,29.26,29.26,240084.0
2022-09-01 15:50:00,29.27,29.51,29.27,29.48,537700.0,29.27,29.51,29.27,29.48,537700.0
2022-09-02 09:30:00,29.71,29.93,29.61,29.72,96428.0,29.71,29.93,29.61,29.72,96428.0
2022-09-02 09:40:00,29.61,29.63,29.48,29.58,16868.0,29.61,29.63,29.48,29.58,16868.0
2022-09-02 09:50:00,29.63,29.63,29.5,29.51,25268.0,29.63,29.63,29.5,29.51,25268.0
2022-09-02 10:00:00,29.51,29.53,29.42,29.53,22260.0,29.51,29.53,29.42,29.53,22260.0
2022-09-02 10:10:00,29.53,29.74,29.53,29.68,44584.0,29.53,29.74,29.53,29.68,44584.0
2022-09-02 10:20:00,29.66,29.75,29.66,29.75,28880.0,29.66,29.75,29.66,29.75,28880.0
2022-09-02 10:30:00,29.75,29.87,29.75,29.85,29120.0,29.75,29.87,29.75,29.85,29120.0
2022-09-02 10:40:00,29.84,29.89,29.84,29.86,17884.0,29.84,29.89,29.84,29.86,17884.0
2022-09-02 10:50:00,29.88,29.93,29.73,29.82,61292.0,29.88,29.93,29.73,29.82,61292.0
2022-09-02 11:00:00,29.83,29.91,29.82,29.87,24232.0,29.83,29.91,29.82,29.87,24232.0
2022-09-02 11:10:00,29.86,29.9,29.85,29.9,20596.0,29.86,29.9,29.85,29.9,20596.0
2022-09-02 11:20:00,29.92,29.92,29.86,29.88,21760.0,29.92,29.92,29.86,29.88,21760.0
2022-09-02 11:30:00,29.88,29.9,29.85,29.9,17156.0,29.88,29.9,29.85,29.9,17156.0
2022-09-02 11:40:00,29.89,29.93,29.82,29.93,17216.0,29.89,29.93,29.82,29.93,17216.0
2022-09-02 11:50:00,29.93,29.95,29.92,29.92,21260.0,29.93,29.95,29.92,29.92,21260.0
2022-09-02 12:00:00,29.93,29.93,29.87,29.87,34220.0,29.93,29.93,29.87,29.87,34220.0
2022-09-02 12:10:00,29.85,29.9,29.85,29.85,15228.0,29.85,29.9,29.85,29.85,15228.0
2022-09-02 12:20:00,29.85,29.86,29.7,29.71,19644.0,29.85,29.86,29.7,29.71,19644.0
2022-09-02 12:30:00,29.69,29.73,29.58,29.64,31480.0,29.69,29.73,29.58,29.64,31480.0
2022-09-02 12:40:00,29.62,29.62,29.53,29.53,20032.0,29.62,29.62,29.53,29.53,20032.0
2022-09-02 12:50:00,29.54,29.54,29.47,29.5,28132.0,29.54,29.54,29.47,29.5,28132.0
2022-09-02 13:00:00,29.5,29.5,29.39,29.42,47768.0,29.5,29.5,29.39,29.42,47768.0
2022-09-02 13:10:00,29.41,29.47,29.38,29.43,60668.0,29.41,29.47,29.38,29.43,60668.0
2022-09-02 13:20:00,29.42,29.43,29.26,29.26,34452.0,29.42,29.43,29.26,29.26,34452.0
2022-09-02 13:30:00,29.27,29.31,29.26,29.28,18072.0,29.27,29.31,29.26,29.28,18072.0
2022-09-02 13:40:00,29.26,29.34,29.23,29.23,33756.0,29.26,29.34,29.23,29.23,33756.0
2022-09-02 13:50:00,29.23,29.23,29.17,29.18,20052.0,29.23,29.23,29.17,29.18,20052.0
2022-09-02 14:00:00,29.18,29.25,29.17,29.25,60688.0,29.18,29.25,29.17,29.25,60688.0
2022-09-02 14:10:00,29.24,29.25,29.19,29.24,26576.0,29.24,29.25,29.19,29.24,26576.0
2022-09-02 14:20:00,29.24,29.32,29.23,29.3,27772.0,29.24,29.32,29.23,29.3,27772.0
2022-09-02 14:30:00,29.29,29.34,29.25,29.34,24256.0,29.29,29.34,29.25,29.34,24256.0
2022-09-02 14:40:00,29.33,29.33,29.27,29.29,40304.0,29.33,29.33,29.27,29.29,40304.0
2022-09-02 14:50:00,29.29,29.3,29.17,29.18,57364.0,29.29,29.3,29.17,29.18,57364.0
2022-09-02 15:00:00,29.18,29.31,29.18,29.27,32276.0,29.18,29.31,29.18,29.27,32276.0
2022-09-02 15:10:00,29.27,29.29,29.23,29.24,55232.0,29.27,29.29,29.23,29.24,55232.0
2022-09-02 15:20:00,29.24,29.26,29.13,29.18,42004.0,29.24,29.26,29.13,29.18,42004.0
2022-09-02 15:30:00,29.19,29.19,29.01,29.03,52844.0,29.19,29.19,29.01,29.03,52844.0
2022-09-02 15:40:00,29.03,29.1,29.01,29.08,72808.0,29.03,29.1,29.01,29.08,72808.0
2022-09-02 15:50:00,29.1,29.15,29.04,29.1,456688.0,29.1,29.15,29.04,29.1,456688.0
2022-09-06 09:30:00,29.39,29.6,29.2,29.24,89564.0,29.39,29.6,29.2,29.24,89564.0
2022-09-06 09:40:00,29.22,29.29,29.19,29.2,99636.0,29.22,29.29,29.19,29.2,99636.0
2022-09-06 09:50:00,29.2,29.24,29.11,29.24,67368.0,29.2,29.24,29.11,29.24,67368.0
2022-09-06 10:00:00,29.2,29.23,28.95,29.0,125584.0,29.2,29.23,28.95,29.0,125584.0
2022-09-06 10:10:00,28.99,29.07,28.97,29.0,82152.0,28.99,29.07,28.97,29.0,82152.0
2022-09-06 10:20:00,29.0,29.13,28.95,29.13,54564.0,29.0,29.13,28.95,29.13,54564.0
2022-09-06 10:30:00,29.13,29.15,29.02,29.15,104632.0,29.13,29.15,29.02,29.15,104632.0
2022-09-06 10:40:00,29.15,29.29,29.15,29.24,105376.0,29.15,29.29,29.15,29.24,105376.0
2022-09-06 10:50:00,29.23,29.33,29.23,29.26,85300.0,29.23,29.33,29.23,29.26,85300.0
2022-09-06 11:00:00,29.27,29.45,29.24,29.39,79624.0,29.27,29.45,29.24,29.39,79624.0
2022-09-06 11:10:00,29.39,29.39,29.25,29.3,45360.0,29.39,29.39,29.25,29.3,45360.0
2022-09-06 11:20:00,29.3,29.32,29.2,29.21,51924.0,29.3,29.32,29.2,29.21,51924.0
2022-09-06 11:30:00,29.21,29.33,29.21,29.27,47984.0,29.21,29.33,29.21,29.27,47984.0
2022-09-06 11:40:00,29.27,29.36,29.26,29.29,48592.0,29.27,29.36,29.26,29.29,48592.0
2022-09-06 11:50:00,29.32,29.42,29.32,29.36,22364.0,29.32,29.42,29.32,29.36,22364.0
2022-09-06 12:00:00,29.36,29.37,29.23,29.23,38340.0,29.36,29.37,29.23,29.23,38340.0
2022-09-06 12:10:00,29.23,29.23,29.12,29.14,41464.0,29.23,29.23,29.12,29.14,41464.0
2022-09-06 12:20:00,29.14,29.15,29.05,29.11,37060.0,29.14,29.15,29.05,29.11,37060.0
2022-09-06 12:30:00,29.13,29.14,29.11,29.11,26324.0,29.13,29.14,29.11,29.11,26324.0
2022-09-06 12:40:00,29.12,29.17,29.09,29.17,48284.0,29.12,29.17,29.09,29.17,48284.0
2022-09-06 12:50:00,29.18,29.18,29.13,29.15,39116.0,29.18,29.18,29.13,29.15,39116.0
2022-09-06 13:00:00,29.16,29.16,29.02,29.02,27200.0,29.16,29.16,29.02,29.02,27200.0
2022-09-06 13:10:00,29.02,29.03,28.94,29.01,58868.0,29.02,29.03,28.94,29.01,58868.0
2022-09-06 13:20:00,29.02,29.04,28.99,29.0,34304.0,29.02,29.04,28.99,29.0,34304.0
2022-09-06 13:30:00,28.98,29.06,28.98,29.06,39844.0,28.98,29.06,28.98,29.06,39844.0
2022-09-06 13:40:00,29.05,29.05,28.99,28.99,46912.0,29.05,29.05,28.99,28.99,46912.0
2022-09-06 13:50:00,28.99,29.07,28.95,29.07,41184.0,28.99,29.07,28.95,29.07,41184.0
2022-09-06 14:00:00,29.06,29.11,29.05,29.06,35044.0,29.06,29.11,29.05,29.06,35044.0
2022-09-06 14:10:00,29.07,29.18,29.07,29.14,23368.0,29.07,29.18,29.07,29.14,23368.0
2022-09-06 14:20:00,29.14,29.15,29.1,29.12,30596.0,29.14,29.15,29.1,29.12,30596.0
2022-09-06 14:30:00,29.13,29.13,29.06,29.07,38056.0,29.13,29.13,29.06,29.07,38056.0
2022-09-06 14:40:00,29.06,29.09,29.04,29.09,91104.0,29.06,29.09,29.04,29.09,91104.0
2022-09-06 14:50:00,29.08,29.1,29.02,29.04,41072.0,29.08,29.1,29.02,29.04,41072.0
2022-09-06 15:00:00,29.05,29.1,29.01,29.1,91156.0,29.05,29.1,29.01,29.1,91156.0
2022-09-06 15:10:00,29.1,29.13,29.06,29.07,97136.0,29.1,29.13,29.06,29.07,97136.0
2022-09-06 15:20:00,29.07,29.11,29.02,29.08,116340.0,29.07,29.11,29.02,29.08,116340.0
2022-09-06 15:30:00,29.07,29.07,28.99,29.03,130348.0,29.07,29.07,28.99,29.03,130348.0
2022-09-06 15:40:00,29.03,29.11,29.02,29.11,171128.0,29.03,29.11,29.02,29.11,171128.0
2022-09-06 15:50:00,29.1,29.13,29.03,29.12,488116.0,29.1,29.13,29.03,29.12,488116.0
2022-09-07 09:30:00,29.3,29.43,29.25,29.38,61928.0,29.3,29.43,29.25,29.38,61928.0
2022-09-07 09:40:00,29.36,29.43,29.35,29.35,28840.0,29.36,29.43,29.35,29.35,28840.0
2022-09-07 09:50:00,29.35,29.38,29.29,29.34,33580.0,29.35,29.38,29.29,29.34,33580.0
2022-09-07 10:00:00,29.34,29.4,29.31,29.33,31048.0,29.34,29.4,29.31,29.33,31048.0
2022-09-07 10:10:00,29.33,29.33,29.23,29.25,15324.0,29.33,29.33,29.23,29.25,15324.0
2022-09-07 10:20:00,29.25,29.26,29.19,29.25,33840.0,29.25,29.26,29.19,29.25,33840.0
2022-09-07 10:30:00,29.27,29.33,29.24,29.25,40636.0,29.27,29.33,29.24,29.25,40636.0
2022-09-07 10:40:00,29.24,29.25,29.2,29.22,21572.0,29.24,29.25,29.2,29.22,21572.0
2022-09-07 10:50:00,29.21,29.31,29.18,29.28,72312.0,29.21,29.31,29.18,29.28,72312.0
2022-09-07 11:00:00,29.27,29.33,29.23,29.33,20988.0,29.27,29.33,29.23,29.33,20988.0
2022-09-07 11:10:00,29.31,29.37,29.3,29.32,34124.0,29.31,29.37,29.3,29.32,34124.0
2022-09-07 11:20:00,29.33,29.38,29.33,29.33,19996.0,29.33,29.38,29.33,29.33,19996.0
2022-09-07 11:30:00,29.34,29.36,29.32,29.35,36660.0,29.34,29.36,29.32,29.35,36660.0
2022-09-07 11:40:00,29.34,29.36,29.28,29.31,19400.0,29.34,29.36,29.28,29.31,19400.0
2022-09-07 11:50:00,29.32,29.36,29.29,29.34,21420.0,29.32,29.36,29.29,29.34,21420.0
2022-09-07 12:00:00,29.35,29.37,29.31,29.37,28636.0,29.35,29.37,29.31,29.37,28636.0
2022-09-07 12:10:00,29.37,29.39,29.28,29.3,27540.0,29.37,29.39,29.28,29.3,27540.0
2022-09-07 12:20:00,29.3,29.32,29.27,29.31,17084.0,29.3,29.32,29.27,29.31,17084.0
2022-09-07 12:30:00,29.3,29.37,29.3,29.36,33452.0,29.3,29.37,29.3,29.36,33452.0
2022-09-07 12:40:00,29.38,29.47,29.37,29.45,27464.0,29.38,29.47,29.37,29.45,27464.0
2022-09-07 12:50:00,29.47,29.47,29.41,29.42,34460.0,29.47,29.47,29.41,29.42,34460.0
2022-09-07 13:00:00,29.42,29.47,29.42,29.43,36940.0,29.42,29.47,29.42,29.43,36940.0
2022-09-07 13:10:00,29.43,29.46,29.4,29.42,63060.0,29.43,29.46,29.4,29.42,63060.0
2022-09-07 13:20:00,29.42,29.44,29.37,29.38,35200.0,29.42,29.44,29.37,29.38,35200.0
2022-09-07 13:30:00,29.38,29.49,29.38,29.47,40912.0,29.38,29.49,29.38,29.47,40912.0
2022-09-07 13:40:00,29.47,29.57,29.47,29.57,30556.0,29.47,29.57,29.47,29.57,30556.0
2022-09-07 13:50:00,29.58,29.6,29.57,29.57,32132.0,29.58,29.6,29.57,29.57,32132.0
2022-09-07 14:00:00,29.57,29.64,29.57,29.6,18592.0,29.57,29.64,29.57,29.6,18592.0
2022-09-07 14:10:00,29.59,29.6,29.55,29.56,25336.0,29.59,29.6,29.55,29.56,25336.0
2022-09-07 14:20:00,29.55,29.64,29.55,29.64,32820.0,29.55,29.64,29.55,29.64,32820.0
2022-09-07 14:30:00,29.67,29.72,29.67,29.69,21428.0,29.67,29.72,29.67,29.69,21428.0
2022-09-07 14:40:00,29.69,29.73,29.68,29.72,46192.0,29.69,29.73,29.68,29.72,46192.0
2022-09-07 14:50:00,29.71,29.75,29.71,29.72,58400.0,29.71,29.75,29.71,29.72,58400.0
2022-09-07 15:00:00,29.73,29.75,29.71,29.75,36288.0,29.73,29.75,29.71,29.75,36288.0
2022-09-07 15:10:00,29.76,29.77,29.71,29.71,43196.0,29.76,29.77,29.71,29.71,43196.0
2022-09-07 15:20:00,29.71,29.75,29.67,29.73,57824.0,29.71,29.75,29.67,29.73,57824.0
2022-09-07 15:30:00,29.74,29.77,29.73,29.75,71012.0,29.74,29.77,29.73,29.75,71012.0
2022-09-07 15:40:00,29.75,29.82,29.75,29.8,126784.0,29.75,29.82,29.75,29.8,126784.0
2022-09-07 15:50:00,29.8,29.8,29.69,29.69,329872.0,29.8,29.8,29.69,29.69,329872.0
2022-09-08 09:30:00,28.24,28.59,28.03,28.37,308944.0,28.24,28.59,28.03,28.37,308944.0
2022-09-08 09:40:00,28.37,28.53,28.09,28.11,127148.0,28.37,28.53,28.09,28.11,127148.0
2022-09-08 09:50:00,28.1,28.35,28.07,28.25,154508.0,28.1,28.35,28.07,28.25,154508.0
2022-09-08 10:00:00,28.25,28.38,28.18,28.29,110896.0,28.25,28.38,28.18,28.29,110896.0
2022-09-08 10:10:00,28.31,28.73,28.15,28.67,139280.0,28.31,28.73,28.15,28.67,139280.0
2022-09-08 10:20:00,28.67,28.86,28.66,28.84,113128.0,28.67,28.86,28.66,28.84,113128.0
2022-09-08 10:30:00,28.82,28.98,28.78,28.93,112416.0,28.82,28.98,28.78,28.93,112416.0
2022-09-08 10:40:00,28.93,29.13,28.87,29.09,50220.0,28.93,29.13,28.87,29.09,50220.0
2022-09-08 10:50:00,29.07,29.24,29.06,29.21,58208.0,29.07,29.24,29.06,29.21,58208.0
2022-09-08 11:00:00,29.21,29.27,29.07,29.16,78476.0,29.21,29.27,29.07,29.16,78476.0
2022-09-08 11:10:00,29.17,29.22,29.14,29.18,41412.0,29.17,29.22,29.14,29.18,41412.0
2022-09-08 11:20:00,29.2,29.27,29.17,29.2,49720.0,29.2,29.27,29.17,29.2,49720.0
2022-09-08 11:30:00,29.22,29.22,29.13,29.14,61036.0,29.22,29.22,29.13,29.14,61036.0
2022-09-08 11:40:00,29.14,29.14,29.03,29.04,49340.0,29.14,29.14,29.03,29.04,49340.0
2022-09-08 11:50:00,29.05,29.15,29.05,29.14,27668.0,29.05,29.15,29.05,29.14,27668.0
2022-09-08 12:00:00,29.15,29.15,28.77,28.82,88892.0,29.15,29.15,28.77,28.82,88892.0
2022-09-08 12:10:00,28.81,28.87,28.74,28.82,64008.0,28.81,28.87,28.74,28.82,64008.0
2022-09-08 12:20:00,28.81,28.89,28.73,28.83,95132.0,28.81,28.89,28.73,28.83,95132.0
2022-09-08 12:30:00,28.8,28.93,28.8,28.93,40584.0,28.8,28.93,28.8,28.93,40584.0
2022-09-08 12:40:00,28.91,28.99,28.9,28.95,47992.0,28.91,28.99,28.9,28.95,47992.0
2022-09-08 12:50:00,28.97,28.99,28.95,28.99,30660.0,28.97,28.99,28.95,28.99,30660.0
2022-09-08 13:00:00,28.99,28.99,28.9,28.94,67184.0,28.99,28.99,28.9,28.94,67184.0
2022-09-08 13:10:00,28.95,29.11,28.95,29.06,59672.0,28.95,29.11,28.95,29.06,59672.0
2022-09-08 13:20:00,29.07,29.13,29.04,29.11,57532.0,29.07,29.13,29.04,29.11,57532.0
2022-09-08 13:30:00,29.12,29.15,29.07,29.15,39300.0,29.12,29.15,29.07,29.15,39300.0
2022-09-08 13:40:00,29.14,29.18,29.13,29.17,38768.0,29.14,29.18,29.13,29.17,38768.0
2022-09-08 13:50:00,29.17,29.18,29.05,29.1,73812.0,29.17,29.18,29.05,29.1,73812.0
2022-09-08 14:00:00,29.11,29.19,29.1,29.18,54496.0,29.11,29.19,29.1,29.18,54496.0
2022-09-08 14:10:00,29.18,29.19,29.07,29.13,77720.0,29.18,29.19,29.07,29.13,77720.0
2022-09-08 14:20:00,29.14,29.17,29.1,29.15,54928.0,29.14,29.17,29.1,29.15,54928.0
2022-09-08 14:30:00,29.16,29.21,29.14,29.21,48004.0,29.16,29.21,29.14,29.21,48004.0
2022-09-08 14:40:00,29.21,29.21,29.06,29.11,75500.0,29.21,29.21,29.06,29.11,75500.0
2022-09-08 14:50:00,29.1,29.14,29.07,29.08,44988.0,29.1,29.14,29.07,29.08,44988.0
2022-09-08 15:00:00,29.08,29.09,29.0,29.03,45376.0,29.08,29.09,29.0,29.03,45376.0
2022-09-08 15:10:00,29.02,29.1,29.02,29.09,43704.0,29.02,29.1,29.02,29.09,43704.0
2022-09-08 15:20:00,29.1,29.14,29.09,29.13,80804.0,29.1,29.14,29.09,29.13,80804.0
2022-09-08 15:30:00,29.13,29.15,29.04,29.09,81908.0,29.13,29.15,29.04,29.09,81908.0
2022-09-08 15:40:00,29.1,29.11,29.03,29.06,75400.0,29.1,29.11,29.03,29.06,75400.0
2022-09-08 15:50:00,29.06,29.25,29.06,29.25,357892.0,29.06,29.25,29.06,29.25,357892.0
2022-09-09 09:30:00,29.27,29.46,29.15,29.19,163328.0,29.27,29.46,29.15,29.19,163328.0
2022-09-09 09:40:00,29.2,29.23,29.02,29.05,90592.0,29.2,29.23,29.02,29.05,90592.0
2022-09-09 09:50:00,29.07,29.07,28.93,28.96,106004.0,29.07,29.07,28.93,28.96,106004.0
2022-09-09 10:00:00,28.97,29.18,28.96,29.17,173160.0,28.97,29.18,28.96,29.17,173160.0
2022-09-09 10:10:00,29.17,29.23,29.1,29.12,38432.0,29.17,29.23,29.1,29.12,38432.0
2022-09-09 10:20:00,29.11,29.13,29.01,29.07,57888.0,29.11,29.13,29.01,29.07,57888.0
2022-09-09 10:30:00,29.07,29.13,29.06,29.13,62672.0,29.07,29.13,29.06,29.13,62672.0
2022-09-09 10:40:00,29.17,29.25,29.16,29.2,63680.0,29.17,29.25,29.16,29.2,63680.0
2022-09-09 10:50:00,29.21,29.21,29.11,29.14,36416.0,29.21,29.21,29.11,29.14,36416.0
2022-09-09 11:00:00,29.14,29.15,29.06,29.08,46320.0,29.14,29.15,29.06,29.08,46320.0
2022-09-09 11:10:00,29.08,29.14,29.06,29.07,37776.0,29.08,29.14,29.06,29.07,37776.0
2022-09-09 11:20:00,29.06,29.09,29.01,29.05,34952.0,29.06,29.09,29.01,29.05,34952.0
2022-09-09 11:30:00,29.05,29.08,29.02,29.05,43752.0,29.05,29.08,29.02,29.05,43752.0
2022-09-09 11:40:00,29.06,29.06,29.0,29.0,36132.0,29.06,29.06,29.0,29.0,36132.0
2022-09-09 11:50:00,28.99,28.99,28.93,28.97,39092.0,28.99,28.99,28.93,28.97,39092.0
2022-09-09 12:00:00,28.94,28.96,28.88,28.95,240648.0,28.94,28.96,28.88,28.95,240648.0
2022-09-09 12:10:00,28.97,28.98,28.9,28.93,127152.0,28.97,28.98,28.9,28.93,127152.0
2022-09-09 12:20:00,28.93,28.93,28.85,28.87,96504.0,28.93,28.93,28.85,28.87,96504.0
2022-09-09 12:30:00,28.88,28.95,28.85,28.95,55384.0,28.88,28.95,28.85,28.95,55384.0
2022-09-09 12:40:00,28.95,28.98,28.92,28.97,36520.0,28.95,28.98,28.92,28.97,36520.0
2022-09-09 12:50:00,28.97,29.0,28.93,28.94,82812.0,28.97,29.0,28.93,28.94,82812.0
2022-09-09 13:00:00,28.93,28.96,28.91,28.96,35304.0,28.93,28.96,28.91,28.96,35304.0
2022-09-09 13:10:00,28.95,29.03,28.94,29.03,29128.0,28.95,29.03,28.94,29.03,29128.0
2022-09-09 13:20:00,29.03,29.03,28.96,28.96,34896.0,29.03,29.03,28.96,28.96,34896.0
2022-09-09 13:30:00,28.96,29.0,28.96,28.98,21816.0,28.96,29.0,28.96,28.98,21816.0
2022-09-09 13:40:00,28.97,28.97,28.9,28.92,41012.0,28.97,28.97,28.9,28.92,41012.0
2022-09-09 13:50:00,28.93,28.93,28.88,28.88,44448.0,28.93,28.93,28.88,28.88,44448.0
2022-09-09 14:00:00,28.86,28.86,28.82,28.82,47696.0,28.86,28.86,28.82,28.82,47696.0
2022-09-09 14:10:00,28.82,28.93,28.81,28.93,55488.0,28.82,28.93,28.81,28.93,55488.0
2022-09-09 14:20:00,28.92,28.96,28.91,28.96,57004.0,28.92,28.96,28.91,28.96,57004.0
2022-09-09 14:30:00,28.97,28.97,28.86,28.87,72604.0,28.97,28.97,28.86,28.87,72604.0
2022-09-09 14:40:00,28.87,28.89,28.82,28.86,45136.0,28.87,28.89,28.82,28.86,45136.0
2022-09-09 14:50:00,28.85,28.89,28.84,28.88,51448.0,28.85,28.89,28.84,28.88,51448.0
2022-09-09 15:00:00,28.88,29.01,28.87,29.01,79016.0,28.88,29.01,28.87,29.01,79016.0
2022-09-09 15:10:00,29.0,29.04,29.0,29.02,64708.0,29.0,29.04,29.0,29.02,64708.0
2022-09-09 15:20:00,29.02,29.03,29.0,29.02,117292.0,29.02,29.03,29.0,29.02,117292.0
2022-09-09 15:30:00,29.02,29.08,29.02,29.05,120200.0,29.02,29.08,29.02,29.05,120200.0
2022-09-09 15:40:00,29.05,29.11,29.04,29.07,142188.0,29.05,29.11,29.04,29.07,142188.0
2022-09-09 15:50:00,29.07,29.08,28.98,29.01,722548.0,29.07,29.08,28.98,29.01,722548.0
2022-09-12 09:30:00,29.2,29.49,29.17,29.4,185296.0,29.2,29.49,29.17,29.4,185296.0
2022-09-12 09:40:00,29.4,29.53,29.36,29.37,132912.0,29.4,29.53,29.36,29.37,132912.0
2022-09-12 09:50:00,29.37,29.43,29.36,29.42,116240.0,29.37,29.43,29.36,29.42,116240.0
2022-09-12 10:00:00,29.43,29.47,29.37,29.39,70152.0,29.43,29.47,29.37,29.39,70152.0
2022-09-12 10:10:00,29.38,29.46,29.36,29.45,46988.0,29.38,29.46,29.36,29.45,46988.0
2022-09-12 10:20:00,29.46,29.46,29.35,29.35,44776.0,29.46,29.46,29.35,29.35,44776.0
2022-09-12 10:30:00,29.36,29.37,29.25,29.28,72092.0,29.36,29.37,29.25,29.28,72092.0
2022-09-12 10:40:00,29.29,29.38,29.25,29.38,74000.0,29.29,29.38,29.25,29.38,74000.0
2022-09-12 10:50:00,29.38,29.41,29.33,29.35,35324.0,29.38,29.41,29.33,29.35,35324.0
2022-09-12 11:00:00,29.36,29.36,29.23,29.25,35824.0,29.36,29.36,29.23,29.25,35824.0
2022-09-12 11:10:00,29.25,29.27,29.23,29.25,35460.0,29.25,29.27,29.23,29.25,35460.0
2022-09-12 11:20:00,29.27,29.34,29.26,29.34,13204.0,29.27,29.34,29.26,29.34,13204.0
2022-09-12 11:30:00,29.34,29.34,29.24,29.24,49160.0,29.34,29.34,29.24,29.24,49160.0
2022-09-12 11:40:00,29.25,29.27,29.21,29.22,22564.0,29.25,29.27,29.21,29.22,22564.0
2022-09-12 11:50:00,29.22,29.22,29.08,29.11,29444.0,29.22,29.22,29.08,29.11,29444.0
2022-09-12 12:00:00,29.12,29.15,29.07,29.08,43148.0,29.12,29.15,29.07,29.08,43148.0
2022-09-12 12:10:00,29.07,29.15,29.07,29.11,39476.0,29.07,29.15,29.07,29.11,39476.0
2022-09-12 12:20:00,29.1,29.17,29.1,29.15,72644.0,29.1,29.17,29.1,29.15,72644.0
2022-09-12 12:30:00,29.16,29.22,29.15,29.2,59172.0,29.16,29.22,29.15,29.2,59172.0
2022-09-12 12:40:00,29.2,29.2,29.13,29.17,65900.0,29.2,29.2,29.13,29.17,65900.0
2022-09-12 12:50:00,29.17,29.2,29.17,29.18,20508.0,29.17,29.2,29.17,29.18,20508.0
2022-09-12 13:00:00,29.2,29.23,29.13,29.23,27696.0,29.2,29.23,29.13,29.23,27696.0
2022-09-12 13:10:00,29.22,29.25,29.21,29.23,45200.0,29.22,29.25,29.21,29.23,45200.0
2022-09-12 13:20:00,29.23,29.23,29.17,29.2,58768.0,29.23,29.23,29.17,29.2,58768.0
2022-09-12 13:30:00,29.2,29.21,29.16,29.19,77488.0,29.2,29.21,29.16,29.19,77488.0
2022-09-12 13:40:00,29.18,29.2,29.15,29.17,57496.0,29.18,29.2,29.15,29.17,57496.0
2022-09-12 13:50:00,29.16,29.18,29.14,29.16,110836.0,29.16,29.18,29.14,29.16,110836.0
2022-09-12 14:00:00,29.16,29.17,29.14,29.16,48696.0,29.16,29.17,29.14,29.16,48696.0
2022-09-12 14:10:00,29.16,29.22,29.15,29.16,39140.0,29.16,29.22,29.15,29.16,39140.0
2022-09-12 14:20:00,29.16,29.18,29.11,29.11,29900.0,29.16,29.18,29.11,29.11,29900.0
2022-09-12 14:30:00,29.11,29.13,29.07,29.09,42148.0,29.11,29.13,29.07,29.09,42148.0
2022-09-12 14:40:00,29.09,29.15,29.08,29.15,20012.0,29.09,29.15,29.08,29.15,20012.0
2022-09-12 14:50:00,29.15,29.16,29.09,29.1,32700.0,29.15,29.16,29.09,29.1,32700.0
2022-09-12 15:00:00,29.1,29.15,29.08,29.14,39140.0,29.1,29.15,29.08,29.14,39140.0
2022-09-12 15:10:00,29.15,29.17,29.13,29.13,34724.0,29.15,29.17,29.13,29.13,34724.0
2022-09-12 15:20:00,29.12,29.16,29.12,29.13,63080.0,29.12,29.16,29.12,29.13,63080.0
2022-09-12 15:30:00,29.12,29.16,29.12,29.15,75736.0,29.12,29.16,29.12,29.15,75736.0
2022-09-12 15:40:00,29.14,29.24,29.12,29.22,129712.0,29.14,29.24,29.12,29.22,129712.0
2022-09-12 15:50:00,29.21,29.25,29.2,29.25,392848.0,29.21,29.25,29.2,29.25,392848.0
2022-09-13 09:30:00,28.61,28.69,28.38,28.45,158664.0,28.61,28.69,28.38,28.45,158664.0
2022-09-13 09:40:00,28.46,28.55,28.34,28.41,68160.0,28.46,28.55,28.34,28.41,68160.0
2022-09-13 09:50:00,28.41,28.47,28.34,28.35,60924.0,28.41,28.47,28.34,28.35,60924.0
2022-09-13 10:00:00,28.34,28.36,28.25,28.3,35680.0,28.34,28.36,28.25,28.3,35680.0
2022-09-13 10:10:00,28.29,28.35,28.26,28.34,57044.0,28.29,28.35,28.26,28.34,57044.0
2022-09-13 10:20:00,28.34,28.37,28.32,28.34,67696.0,28.34,28.37,28.32,28.34,67696.0
2022-09-13 10:30:00,28.34,28.38,28.23,28.26,51248.0,28.34,28.38,28.23,28.26,51248.0
2022-09-13 10:40:00,28.27,28.27,28.13,28.13,38504.0,28.27,28.27,28.13,28.13,38504.0
2022-09-13 10:50:00,28.12,28.16,28.1,28.13,45800.0,28.12,28.16,28.1,28.13,45800.0
2022-09-13 11:00:00,28.13,28.15,28.1,28.14,72760.0,28.13,28.15,28.1,28.14,72760.0
2022-09-13 11:10:00,28.15,28.23,28.1,28.16,101964.0,28.15,28.23,28.1,28.16,101964.0
2022-09-13 11:20:00,28.17,28.22,28.12,28.22,118040.0,28.17,28.22,28.12,28.22,118040.0
2022-09-13 11:30:00,28.21,28.21,28.16,28.18,27000.0,28.21,28.21,28.16,28.18,27000.0
2022-09-13 11:40:00,28.19,28.19,28.13,28.14,20784.0,28.19,28.19,28.13,28.14,20784.0
2022-09-13 11:50:00,28.13,28.13,28.09,28.09,91540.0,28.13,28.13,28.09,28.09,91540.0
2022-09-13 12:00:00,28.09,28.16,28.08,28.14,155792.0,28.09,28.16,28.08,28.14,155792.0
2022-09-13 12:10:00,28.14,28.16,28.1,28.11,13672.0,28.14,28.16,28.1,28.11,13672.0
2022-09-13 12:20:00,28.1,28.1,28.03,28.04,13600.0,28.1,28.1,28.03,28.04,13600.0
2022-09-13 12:30:00,28.04,28.08,28.02,28.06,13200.0,28.04,28.08,28.02,28.06,13200.0
2022-09-13 12:40:00,28.07,28.08,28.05,28.06,27968.0,28.07,28.08,28.05,28.06,27968.0
2022-09-13 12:50:00,28.05,28.09,28.03,28.06,49600.0,28.05,28.09,28.03,28.06,49600.0
2022-09-13 13:00:00,28.06,28.12,28.01,28.11,43664.0,28.06,28.12,28.01,28.11,43664.0
2022-09-13 13:10:00,28.1,28.15,28.08,28.13,34228.0,28.1,28.15,28.08,28.13,34228.0
2022-09-13 13:20:00,28.13,28.17,28.13,28.14,47928.0,28.13,28.17,28.13,28.14,47928.0
2022-09-13 13:30:00,28.13,28.13,28.04,28.07,19176.0,28.13,28.13,28.04,28.07,19176.0
2022-09-13 13:40:00,28.08,28.08,28.01,28.03,28932.0,28.08,28.08,28.01,28.03,28932.0
2022-09-13 13:50:00,28.04,28.04,27.98,27.99,17388.0,28.04,28.04,27.98,27.99,17388.0
2022-09-13 14:00:00,27.99,28.0,27.93,27.94,29288.0,27.99,28.0,27.93,27.94,29288.0
2022-09-13 14:10:00,27.93,28.01,27.93,28.0,53012.0,27.93,28.01,27.93,28.0,53012.0
2022-09-13 14:20:00,28.01,28.04,27.97,27.98,21600.0,28.01,28.04,27.97,27.98,21600.0
2022-09-13 14:30:00,27.99,28.0,27.95,27.96,41212.0,27.99,28.0,27.95,27.96,41212.0
2022-09-13 14:40:00,27.95,27.95,27.9,27.9,20484.0,27.95,27.95,27.9,27.9,20484.0
2022-09-13 14:50:00,27.9,27.91,27.86,27.87,33428.0,27.9,27.91,27.86,27.87,33428.0
2022-09-13 15:00:00,27.87,27.89,27.82,27.82,80904.0,27.87,27.89,27.82,27.82,80904.0
2022-09-13 15:10:00,27.83,27.83,27.74,27.75,28360.0,27.83,27.83,27.74,27.75,28360.0
2022-09-13 15:20:00,27.75,27.75,27.68,27.68,50904.0,27.75,27.75,27.68,27.68,50904.0
2022-09-13 15:30:00,27.68,27.69,27.59,27.64,86068.0,27.68,27.69,27.59,27.64,86068.0
2022-09-13 15:40:00,27.63,27.63,27.52,27.54,168080.0,27.63,27.63,27.52,27.54,168080.0
2022-09-13 15:50:00,27.54,27.58,27.5,27.54,1010388.0,27.54,27.58,27.5,27.54,1010388.0
2022-09-14 09:30:00,27.59,27.75,27.38,27.38,142756.0,27.59,27.75,27.38,27.38,142756.0
2022-09-14 09:40:00,27.38,27.39,27.25,27.27,55192.0,27.38,27.39,27.25,27.27,55192.0
2022-09-14 09:50:00,27.25,27.36,27.19,27.36,45780.0,27.25,27.36,27.19,27.36,45780.0
2022-09-14 10:00:00,27.34,27.44,27.28,27.41,79380.0,27.34,27.44,27.28,27.41,79380.0
2022-09-14 10:10:00,27.41,27.51,27.38,27.46,71560.0,27.41,27.51,27.38,27.46,71560.0
2022-09-14 10:20:00,27.48,27.5,27.3,27.33,131444.0,27.48,27.5,27.3,27.33,131444.0
2022-09-14 10:30:00,27.33,27.59,27.28,27.58,90228.0,27.33,27.59,27.28,27.58,90228.0
2022-09-14 10:40:00,27.57,27.61,27.46,27.46,96532.0,27.57,27.61,27.46,27.46,96532.0
2022-09-14 10:50:00,27.5,27.59,27.49,27.55,92708.0,27.5,27.59,27.49,27.55,92708.0
2022-09-14 11:00:00,27.54,27.68,27.5,27.63,64128.0,27.54,27.68,27.5,27.63,64128.0
2022-09-14 11:10:00,27.62,27.65,27.58,27.58,49040.0,27.62,27.65,27.58,27.58,49040.0
2022-09-14 11:20:00,27.58,27.59,27.49,27.49,45492.0,27.58,27.59,27.49,27.49,45492.0
2022-09-14 11:30:00,27.5,27.54,27.47,27.53,62744.0,27.5,27.54,27.47,27.53,62744.0
2022-09-14 11:40:00,27.54,27.61,27.5,27.57,60580.0,27.54,27.61,27.5,27.57,60580.0
2022-09-14 11:50:00,27.58,27.58,27.52,27.54,22796.0,27.58,27.58,27.52,27.54,22796.0
2022-09-14 12:00:00,27.53,27.56,27.5,27.54,33964.0,27.53,27.56,27.5,27.54,33964.0
2022-09-14 12:10:00,27.54,27.58,27.51,27.56,37264.0,27.54,27.58,27.51,27.56,37264.0
2022-09-14 12:20:00,27.56,27.6,27.5,27.5,56824.0,27.56,27.6,27.5,27.5,56824.0
2022-09-14 12:30:00,27.54,27.6,27.51,27.59,76692.0,27.54,27.6,27.51,27.59,76692.0
2022-09-14 12:40:00,27.6,27.69,27.6,27.67,156048.0,27.6,27.69,27.6,27.67,156048.0
2022-09-14 12:50:00,27.68,27.73,27.68,27.71,74988.0,27.68,27.73,27.68,27.71,74988.0
2022-09-14 13:00:00,27.73,27.75,27.68,27.7,48396.0,27.73,27.75,27.68,27.7,48396.0
2022-09-14 13:10:00,27.71,27.72,27.68,27.71,98272.0,27.71,27.72,27.68,27.71,98272.0
2022-09-14 13:20:00,27.72,27.72,27.66,27.71,72108.0,27.72,27.72,27.66,27.71,72108.0
2022-09-14 13:30:00,27.72,27.74,27.68,27.69,49352.0,27.72,27.74,27.68,27.69,49352.0
2022-09-14 13:40:00,27.69,27.72,27.56,27.59,50980.0,27.69,27.72,27.56,27.59,50980.0
2022-09-14 13:50:00,27.59,27.62,27.55,27.6,54364.0,27.59,27.62,27.55,27.6,54364.0
2022-09-14 14:00:00,27.6,27.64,27.57,27.6,68336.0,27.6,27.64,27.57,27.6,68336.0
2022-09-14 14:10:00,27.61,27.63,27.58,27.61,74440.0,27.61,27.63,27.58,27.61,74440.0
2022-09-14 14:20:00,27.62,27.65,27.61,27.64,64280.0,27.62,27.65,27.61,27.64,64280.0
2022-09-14 14:30:00,27.64,27.65,27.61,27.64,45908.0,27.64,27.65,27.61,27.64,45908.0
2022-09-14 14:40:00,27.63,27.64,27.52,27.52,55004.0,27.63,27.64,27.52,27.52,55004.0
2022-09-14 14:50:00,27.52,27.54,27.48,27.52,43780.0,27.52,27.54,27.48,27.52,43780.0
2022-09-14 15:00:00,27.51,27.56,27.47,27.56,98120.0,27.51,27.56,27.47,27.56,98120.0
2022-09-14 15:10:00,27.55,27.56,27.46,27.49,264528.0,27.55,27.56,27.46,27.49,264528.0
2022-09-14 15:20:00,27.49,27.52,27.47,27.51,106564.0,27.49,27.52,27.47,27.51,106564.0
2022-09-14 15:30:00,27.51,27.56,27.46,27.51,103232.0,27.51,27.56,27.46,27.51,103232.0
2022-09-14 15:40:00,27.51,27.61,27.5,27.59,122656.0,27.51,27.61,27.5,27.59,122656.0
2022-09-14 15:50:00,27.6,27.72,27.59,27.69,441636.0,27.6,27.72,27.59,27.69,441636.0
2022-09-15 09:30:00,27.61,27.74,27.56,27.64,64044.0,27.61,27.74,27.56,27.64,64044.0
2022-09-15 09:40:00,27.68,27.85,27.68,27.85,40120.0,27.68,27.85,27.68,27.85,40120.0
2022-09-15 09:50:00,27.86,27.88,27.82,27.87,31600.0,27.86,27.88,27.82,27.87,31600.0
2022-09-15 10:00:00,27.91,27.94,27.85,27.89,42948.0,27.91,27.94,27.85,27.89,42948.0
2022-09-15 10:10:00,27.9,27.94,27.86,27.88,54436.0,27.9,27.94,27.86,27.88,54436.0
2022-09-15 10:20:00,27.84,27.86,27.73,27.73,77148.0,27.84,27.86,27.73,27.73,77148.0
2022-09-15 10:30:00,27.75,27.82,27.73,27.78,33620.0,27.75,27.82,27.73,27.78,33620.0
2022-09-15 10:40:00,27.78,27.78,27.72,27.72,40292.0,27.78,27.78,27.72,27.72,40292.0
2022-09-15 10:50:00,27.72,27.73,27.63,27.67,71824.0,27.72,27.73,27.63,27.67,71824.0
2022-09-15 11:00:00,27.67,27.68,27.61,27.61,87620.0,27.67,27.68,27.61,27.61,87620.0
2022-09-15 11:10:00,27.61,27.62,27.53,27.59,72320.0,27.61,27.62,27.53,27.59,72320.0
2022-09-15 11:20:00,27.59,27.73,27.57,27.69,52892.0,27.59,27.73,27.57,27.69,52892.0
2022-09-15 11:30:00,27.7,27.73,27.65,27.65,44852.0,27.7,27.73,27.65,27.65,44852.0
2022-09-15 11:40:00,27.65,27.72,27.65,27.71,37888.0,27.65,27.72,27.65,27.71,37888.0
2022-09-15 11:50:00,27.7,27.7,27.63,27.7,94192.0,27.7,27.7,27.63,27.7,94192.0
2022-09-15 12:00:00,27.71,27.73,27.63,27.65,37120.0,27.71,27.73,27.63,27.65,37120.0
2022-09-15 12:10:00,27.65,27.68,27.63,27.66,58976.0,27.65,27.68,27.63,27.66,58976.0
2022-09-15 12:20:00,27.65,27.67,27.62,27.64,44424.0,27.65,27.67,27.62,27.64,44424.0
2022-09-15 12:30:00,27.64,27.72,27.64,27.71,42064.0,27.64,27.72,27.64,27.71,42064.0
2022-09-15 12:40:00,27.71,27.73,27.68,27.68,31672.0,27.71,27.73,27.68,27.68,31672.0
2022-09-15 12:50:00,27.68,27.72,27.68,27.72,33392.0,27.68,27.72,27.68,27.72,33392.0
2022-09-15 13:00:00,27.72,27.86,27.71,27.84,57320.0,27.72,27.86,27.71,27.84,57320.0
2022-09-15 13:10:00,27.84,27.89,27.83,27.87,43464.0,27.84,27.89,27.83,27.87,43464.0
2022-09-15 13:20:00,27.87,27.92,27.85,27.86,36860.0,27.87,27.92,27.85,27.86,36860.0
2022-09-15 13:30:00,27.85,27.85,27.77,27.77,23340.0,27.85,27.85,27.77,27.77,23340.0
2022-09-15 13:40:00,27.75,27.75,27.68,27.71,23200.0,27.75,27.75,27.68,27.71,23200.0
2022-09-15 13:50:00,27.7,27.71,27.68,27.7,24428.0,27.7,27.71,27.68,27.7,24428.0
2022-09-15 14:00:00,27.7,27.7,27.61,27.64,151680.0,27.7,27.7,27.61,27.64,151680.0
2022-09-15 14:10:00,27.63,27.68,27.63,27.67,52732.0,27.63,27.68,27.63,27.67,52732.0
2022-09-15 14:20:00,27.67,27.7,27.66,27.7,39688.0,27.67,27.7,27.66,27.7,39688.0
2022-09-15 14:30:00,27.69,27.72,27.66,27.7,22504.0,27.69,27.72,27.66,27.7,22504.0
2022-09-15 14:40:00,27.69,27.7,27.63,27.63,60780.0,27.69,27.7,27.63,27.63,60780.0
2022-09-15 14:50:00,27.63,27.65,27.61,27.62,61684.0,27.63,27.65,27.61,27.62,61684.0
2022-09-15 15:00:00,27.62,27.65,27.62,27.63,72360.0,27.62,27.65,27.62,27.63,72360.0
2022-09-15 15:10:00,27.63,27.63,27.54,27.58,247640.0,27.63,27.63,27.54,27.58,247640.0
2022-09-15 15:20:00,27.58,27.63,27.57,27.61,121096.0,27.58,27.63,27.57,27.61,121096.0
2022-09-15 15:30:00,27.61,27.63,27.58,27.61,76404.0,27.61,27.63,27.58,27.61,76404.0
2022-09-15 15:40:00,27.62,27.69,27.6,27.67,106600.0,27.62,27.69,27.6,27.67,106600.0
2022-09-15 15:50:00,27.68,27.75,27.64,27.65,419664.0,27.68,27.75,27.64,27.65,419664.0
2022-09-16 09:30:00,27.55,27.57,27.3,27.57,1468836.0,27.55,27.57,27.3,27.57,1468836.0
2022-09-16 09:40:00,27.55,27.56,27.48,27.54,144576.0,27.55,27.56,27.48,27.54,144576.0
2022-09-16 09:50:00,27.55,27.57,27.47,27.5,90736.0,27.55,27.57,27.47,27.5,90736.0
2022-09-16 10:00:00,27.5,27.57,27.43,27.46,71056.0,27.5,27.57,27.43,27.46,71056.0
2022-09-16 10:10:00,27.46,27.62,27.46,27.48,52576.0,27.46,27.62,27.46,27.48,52576.0
2022-09-16 10:20:00,27.47,27.55,27.46,27.5,74596.0,27.47,27.55,27.46,27.5,74596.0
2022-09-16 10:30:00,27.5,27.65,27.49,27.55,48564.0,27.5,27.65,27.49,27.55,48564.0
2022-09-16 10:40:00,27.54,27.57,27.42,27.43,59240.0,27.54,27.57,27.42,27.43,59240.0
2022-09-16 10:50:00,27.44,27.54,27.37,27.38,125328.0,27.44,27.54,27.37,27.38,125328.0
2022-09-16 11:00:00,27.38,27.48,27.37,27.46,99344.0,27.38,27.48,27.37,27.46,99344.0
2022-09-16 11:10:00,27.45,27.52,27.42,27.52,122604.0,27.45,27.52,27.42,27.52,122604.0
2022-09-16 11:20:00,27.5,27.5,27.41,27.43,102384.0,27.5,27.5,27.41,27.43,102384.0
2022-09-16 11:30:00,27.43,27.44,27.34,27.35,55588.0,27.43,27.44,27.34,27.35,55588.0
2022-09-16 11:40:00,27.36,27.41,27.35,27.4,43160.0,27.36,27.41,27.35,27.4,43160.0
2022-09-16 11:50:00,27.4,27.46,27.39,27.46,43304.0,27.4,27.46,27.39,27.46,43304.0
2022-09-16 12:00:00,27.46,27.46,27.42,27.43,116048.0,27.46,27.46,27.42,27.43,116048.0
2022-09-16 12:10:00,27.43,27.47,27.42,27.43,168492.0,27.43,27.47,27.42,27.43,168492.0
2022-09-16 12:20:00,27.42,27.45,27.4,27.44,121528.0,27.42,27.45,27.4,27.44,121528.0
2022-09-16 12:30:00,27.43,27.45,27.4,27.41,65040.0,27.43,27.45,27.4,27.41,65040.0
2022-09-16 12:40:00,27.42,27.49,27.42,27.47,111112.0,27.42,27.49,27.42,27.47,111112.0
2022-09-16 12:50:00,27.47,27.5,27.47,27.49,72584.0,27.47,27.5,27.47,27.49,72584.0
2022-09-16 13:00:00,27.49,27.5,27.46,27.48,118440.0,27.49,27.5,27.46,27.48,118440.0
2022-09-16 13:10:00,27.48,27.5,27.45,27.49,64952.0,27.48,27.5,27.45,27.49,64952.0
2022-09-16 13:20:00,27.49,27.5,27.46,27.49,39092.0,27.49,27.5,27.46,27.49,39092.0
2022-09-16 13:30:00,27.48,27.54,27.47,27.48,62008.0,27.48,27.54,27.47,27.48,62008.0
2022-09-16 13:40:00,27.49,27.52,27.47,27.48,130992.0,27.49,27.52,27.47,27.48,130992.0
2022-09-16 13:50:00,27.47,27.5,27.46,27.48,54452.0,27.47,27.5,27.46,27.48,54452.0
2022-09-16 14:00:00,27.48,27.5,27.46,27.48,80988.0,27.48,27.5,27.46,27.48,80988.0
2022-09-16 14:10:00,27.48,27.5,27.47,27.47,73140.0,27.48,27.5,27.47,27.47,73140.0
2022-09-16 14:20:00,27.48,27.57,27.47,27.54,74784.0,27.48,27.57,27.47,27.54,74784.0
2022-09-16 14:30:00,27.53,27.57,27.5,27.52,57380.0,27.53,27.57,27.5,27.52,57380.0
2022-09-16 14:40:00,27.52,27.59,27.5,27.57,42512.0,27.52,27.59,27.5,27.57,42512.0
2022-09-16 14:50:00,27.57,27.6,27.55,27.57,60664.0,27.57,27.6,27.55,27.57,60664.0
2022-09-16 15:00:00,27.57,27.66,27.56,27.65,63620.0,27.57,27.66,27.56,27.65,63620.0
2022-09-16 15:10:00,27.64,27.64,27.5,27.52,83940.0,27.64,27.64,27.5,27.52,83940.0
2022-09-16 15:20:00,27.52,27.6,27.47,27.5,76284.0,27.52,27.6,27.47,27.5,76284.0
2022-09-16 15:30:00,27.49,27.52,27.45,27.51,116332.0,27.49,27.52,27.45,27.51,116332.0
2022-09-16 15:40:00,27.51,27.53,27.47,27.49,206720.0,27.51,27.53,27.47,27.49,206720.0
2022-09-16 15:50:00,27.49,27.59,27.4,27.53,1095172.0,27.49,27.59,27.4,27.53,1095172.0
2022-09-19 09:30:00,27.42,27.55,27.39,27.49,115216.0,27.42,27.55,27.39,27.49,115216.0
2022-09-19 09:40:00,27.51,27.62,27.47,27.6,59068.0,27.51,27.62,27.47,27.6,59068.0
2022-09-19 09:50:00,27.61,27.66,27.59,27.64,70412.0,27.61,27.66,27.59,27.64,70412.0
2022-09-19 10:00:00,27.63,27.63,27.54,27.58,58704.0,27.63,27.63,27.54,27.58,58704.0
2022-09-19 10:10:00,27.59,27.68,27.55,27.55,31092.0,27.59,27.68,27.55,27.55,31092.0
2022-09-19 10:20:00,27.56,27.67,27.54,27.64,40912.0,27.56,27.67,27.54,27.64,40912.0
2022-09-19 10:30:00,27.63,27.64,27.55,27.6,24168.0,27.63,27.64,27.55,27.6,24168.0
2022-09-19 10:40:00,27.6,27.63,27.56,27.57,23344.0,27.6,27.63,27.56,27.57,23344.0
2022-09-19 10:50:00,27.56,27.59,27.53,27.56,45916.0,27.56,27.59,27.53,27.56,45916.0
2022-09-19 11:00:00,27.57,27.6,27.54,27.6,25520.0,27.57,27.6,27.54,27.6,25520.0
2022-09-19 11:10:00,27.6,27.64,27.58,27.59,31200.0,27.6,27.64,27.58,27.59,31200.0
2022-09-19 11:20:00,27.59,27.59,27.54,27.54,59344.0,27.59,27.59,27.54,27.54,59344.0
2022-09-19 11:30:00,27.55,27.56,27.49,27.49,181544.0,27.55,27.56,27.49,27.49,181544.0
2022-09-19 11:40:00,27.51,27.57,27.49,27.57,44760.0,27.51,27.57,27.49,27.57,44760.0
2022-09-19 11:50:00,27.57,27.6,27.56,27.57,26232.0,27.57,27.6,27.56,27.57,26232.0
2022-09-19 12:00:00,27.58,27.61,27.52,27.55,27644.0,27.58,27.61,27.52,27.55,27644.0
2022-09-19 12:10:00,27.56,27.58,27.55,27.57,21600.0,27.56,27.58,27.55,27.57,21600.0
2022-09-19 12:20:00,27.57,27.57,27.54,27.56,29600.0,27.57,27.57,27.54,27.56,29600.0
2022-09-19 12:30:00,27.56,27.63,27.55,27.63,48128.0,27.56,27.63,27.55,27.63,48128.0
2022-09-19 12:40:00,27.62,27.7,27.61,27.68,68844.0,27.62,27.7,27.61,27.68,68844.0
2022-09-19 12:50:00,27.68,27.72,27.67,27.72,49616.0,27.68,27.72,27.67,27.72,49616.0
2022-09-19 13:00:00,27.72,27.74,27.67,27.67,30300.0,27.72,27.74,27.67,27.67,30300.0
2022-09-19 13:10:00,27.65,27.68,27.61,27.61,17200.0,27.65,27.68,27.61,27.61,17200.0
2022-09-19 13:20:00,27.63,27.66,27.61,27.66,25760.0,27.63,27.66,27.61,27.66,25760.0
2022-09-19 13:30:00,27.66,27.66,27.56,27.58,33008.0,27.66,27.66,27.56,27.58,33008.0
2022-09-19 13:40:00,27.58,27.61,27.57,27.58,48556.0,27.58,27.61,27.57,27.58,48556.0
2022-09-19 13:50:00,27.58,27.58,27.56,27.57,33716.0,27.58,27.58,27.56,27.57,33716.0
2022-09-19 14:00:00,27.58,27.58,27.54,27.57,57568.0,27.58,27.58,27.54,27.57,57568.0
2022-09-19 14:10:00,27.59,27.61,27.56,27.58,43720.0,27.59,27.61,27.56,27.58,43720.0
2022-09-19 14:20:00,27.58,27.59,27.55,27.58,49284.0,27.58,27.59,27.55,27.58,49284.0
2022-09-19 14:30:00,27.58,27.61,27.58,27.6,30356.0,27.58,27.61,27.58,27.6,30356.0
2022-09-19 14:40:00,27.58,27.61,27.58,27.6,57752.0,27.58,27.61,27.58,27.6,57752.0
2022-09-19 14:50:00,27.6,27.67,27.6,27.67,72424.0,27.6,27.67,27.6,27.67,72424.0
2022-09-19 15:00:00,27.67,27.74,27.67,27.73,26520.0,27.67,27.74,27.67,27.73,26520.0
2022-09-19 15:10:00,27.74,27.86,27.73,27.81,162128.0,27.74,27.86,27.73,27.81,162128.0
2022-09-19 15:20:00,27.8,27.83,27.79,27.8,44888.0,27.8,27.83,27.79,27.8,44888.0
2022-09-19 15:30:00,27.81,27.83,27.76,27.79,55296.0,27.81,27.83,27.76,27.79,55296.0
2022-09-19 15:40:00,27.79,27.82,27.75,27.77,62876.0,27.79,27.82,27.75,27.77,62876.0
2022-09-19 15:50:00,27.78,27.79,27.72,27.78,241092.0,27.78,27.79,27.72,27.78,241092.0
2022-09-20 09:30:00,27.68,27.68,27.54,27.57,153484.0,27.68,27.68,27.54,27.57,153484.0
2022-09-20 09:40:00,27.54,27.64,27.54,27.62,66868.0,27.54,27.64,27.54,27.62,66868.0
2022-09-20 09:50:00,27.61,27.61,27.57,27.58,28996.0,27.61,27.61,27.57,27.58,28996.0
2022-09-20 10:00:00,27.58,27.64,27.55,27.63,42908.0,27.58,27.64,27.55,27.63,42908.0
2022-09-20 10:10:00,27.62,27.62,27.55,27.55,43896.0,27.62,27.62,27.55,27.55,43896.0
2022-09-20 10:20:00,27.55,27.6,27.55,27.55,35420.0,27.55,27.6,27.55,27.55,35420.0
2022-09-20 10:30:00,27.56,27.58,27.49,27.53,74896.0,27.56,27.58,27.49,27.53,74896.0
2022-09-20 10:40:00,27.53,27.57,27.52,27.54,45080.0,27.53,27.57,27.52,27.54,45080.0
2022-09-20 10:50:00,27.55,27.59,27.55,27.59,17440.0,27.55,27.59,27.55,27.59,17440.0
2022-09-20 11:00:00,27.58,27.61,27.56,27.58,45464.0,27.58,27.61,27.56,27.58,45464.0
2022-09-20 11:10:00,27.58,27.58,27.5,27.53,45096.0,27.58,27.58,27.5,27.53,45096.0
2022-09-20 11:20:00,27.51,27.53,27.46,27.53,42792.0,27.51,27.53,27.46,27.53,42792.0
2022-09-20 11:30:00,27.52,27.54,27.49,27.51,71692.0,27.52,27.54,27.49,27.51,71692.0
2022-09-20 11:40:00,27.52,27.55,27.5,27.53,21344.0,27.52,27.55,27.5,27.53,21344.0
2022-09-20 11:50:00,27.53,27.6,27.53,27.59,19220.0,27.53,27.6,27.53,27.59,19220.0
2022-09-20 12:00:00,27.6,27.6,27.57,27.57,17792.0,27.6,27.6,27.57,27.57,17792.0
2022-09-20 12:10:00,27.56,27.58,27.54,27.55,32692.0,27.56,27.58,27.54,27.55,32692.0
2022-09-20 12:20:00,27.55,27.56,27.49,27.49,27244.0,27.55,27.56,27.49,27.49,27244.0
2022-09-20 12:30:00,27.5,27.51,27.47,27.48,89276.0,27.5,27.51,27.47,27.48,89276.0
2022-09-20 12:40:00,27.48,27.5,27.47,27.49,134844.0,27.48,27.5,27.47,27.49,134844.0
2022-09-20 12:50:00,27.49,27.53,27.49,27.53,31440.0,27.49,27.53,27.49,27.53,31440.0
2022-09-20 13:00:00,27.52,27.53,27.48,27.52,46828.0,27.52,27.53,27.48,27.52,46828.0
2022-09-20 13:10:00,27.5,27.51,27.48,27.49,43572.0,27.5,27.51,27.48,27.49,43572.0
2022-09-20 13:20:00,27.48,27.49,27.4,27.41,118412.0,27.48,27.49,27.4,27.41,118412.0
2022-09-20 13:30:00,27.41,27.41,27.35,27.39,59348.0,27.41,27.41,27.35,27.39,59348.0
2022-09-20 13:40:00,27.4,27.42,27.38,27.39,67268.0,27.4,27.42,27.38,27.39,67268.0
2022-09-20 13:50:00,27.38,27.39,27.32,27.33,47260.0,27.38,27.39,27.32,27.33,47260.0
2022-09-20 14:00:00,27.33,27.36,27.33,27.36,25952.0,27.33,27.36,27.33,27.36,25952.0
2022-09-20 14:10:00,27.36,27.36,27.29,27.34,25264.0,27.36,27.36,27.29,27.34,25264.0
2022-09-20 14:20:00,27.35,27.42,27.35,27.4,28332.0,27.35,27.42,27.35,27.4,28332.0
2022-09-20 14:30:00,27.38,27.39,27.36,27.37,14532.0,27.38,27.39,27.36,27.37,14532.0
2022-09-20 14:40:00,27.36,27.48,27.34,27.44,29724.0,27.36,27.48,27.34,27.44,29724.0
2022-09-20 14:50:00,27.45,27.51,27.43,27.49,45048.0,27.45,27.51,27.43,27.49,45048.0
2022-09-20 15:00:00,27.49,27.54,27.47,27.47,36264.0,27.49,27.54,27.47,27.47,36264.0
2022-09-20 15:10:00,27.48,27.54,27.48,27.54,31132.0,27.48,27.54,27.48,27.54,31132.0
2022-09-20 15:20:00,27.55,27.59,27.53,27.57,29004.0,27.55,27.59,27.53,27.57,29004.0
2022-09-20 15:30:00,27.55,27.6,27.5,27.59,51452.0,27.55,27.6,27.5,27.59,51452.0
2022-09-20 15:40:00,27.59,27.62,27.57,27.6,92732.0,27.59,27.62,27.57,27.6,92732.0
2022-09-20 15:50:00,27.59,27.6,27.5,27.52,277576.0,27.59,27.6,27.5,27.52,277576.0
2022-09-21 09:30:00,27.67,27.71,27.53,27.57,68712.0,27.67,27.71,27.53,27.57,68712.0
2022-09-21 09:40:00,27.57,27.83,27.54,27.8,60024.0,27.57,27.83,27.54,27.8,60024.0
2022-09-21 09:50:00,27.82,27.88,27.79,27.84,60440.0,27.82,27.88,27.79,27.84,60440.0
2022-09-21 10:00:00,27.84,27.9,27.79,27.85,56764.0,27.84,27.9,27.79,27.85,56764.0
2022-09-21 10:10:00,27.86,27.88,27.84,27.86,19492.0,27.86,27.88,27.84,27.86,19492.0
2022-09-21 10:20:00,27.85,27.89,27.81,27.87,53488.0,27.85,27.89,27.81,27.87,53488.0
2022-09-21 10:30:00,27.86,27.86,27.75,27.76,20880.0,27.86,27.86,27.75,27.76,20880.0
2022-09-21 10:40:00,27.76,27.76,27.72,27.73,5692.0,27.76,27.76,27.72,27.73,5692.0
2022-09-21 10:50:00,27.75,27.78,27.7,27.73,16172.0,27.75,27.78,27.7,27.73,16172.0
2022-09-21 11:00:00,27.73,27.75,27.71,27.72,10868.0,27.73,27.75,27.71,27.72,10868.0
2022-09-21 11:10:00,27.73,27.77,27.73,27.75,9200.0,27.73,27.77,27.73,27.75,9200.0
2022-09-21 11:20:00,27.73,27.78,27.73,27.78,15528.0,27.73,27.78,27.73,27.78,15528.0
2022-09-21 11:30:00,27.79,27.79,27.75,27.75,8876.0,27.79,27.79,27.75,27.75,8876.0
2022-09-21 11:40:00,27.75,27.77,27.72,27.73,20104.0,27.75,27.77,27.72,27.73,20104.0
2022-09-21 11:50:00,27.75,27.77,27.74,27.75,11704.0,27.75,27.77,27.74,27.75,11704.0
2022-09-21 12:00:00,27.74,27.8,27.74,27.8,32016.0,27.74,27.8,27.74,27.8,32016.0
2022-09-21 12:10:00,27.78,27.79,27.77,27.78,4896.0,27.78,27.79,27.77,27.78,4896.0
2022-09-21 12:20:00,27.78,27.79,27.77,27.79,8408.0,27.78,27.79,27.77,27.79,8408.0
2022-09-21 12:30:00,27.79,27.82,27.79,27.8,6528.0,27.79,27.82,27.79,27.8,6528.0
2022-09-21 12:40:00,27.79,27.79,27.77,27.77,3224.0,27.79,27.79,27.77,27.77,3224.0
2022-09-21 12:50:00,27.78,27.78,27.73,27.74,6452.0,27.78,27.78,27.73,27.74,6452.0
2022-09-21 13:00:00,27.75,27.79,27.75,27.79,21044.0,27.75,27.79,27.75,27.79,21044.0
2022-09-21 13:10:00,27.78,27.79,27.75,27.77,17744.0,27.78,27.79,27.75,27.77,17744.0
2022-09-21 13:20:00,27.77,27.78,27.76,27.78,10500.0,27.77,27.78,27.76,27.78,10500.0
2022-09-21 13:30:00,27.78,27.79,27.76,27.79,14564.0,27.78,27.79,27.76,27.79,14564.0
2022-09-21 13:40:00,27.8,27.82,27.79,27.8,14416.0,27.8,27.82,27.79,27.8,14416.0
2022-09-21 13:50:00,27.79,27.93,27.79,27.91,27552.0,27.79,27.93,27.79,27.91,27552.0
2022-09-21 14:00:00,27.9,27.9,27.31,27.45,65216.0,27.9,27.9,27.31,27.45,65216.0
2022-09-21 14:10:00,27.41,27.43,27.22,27.3,93232.0,27.41,27.43,27.22,27.3,93232.0
2022-09-21 14:20:00,27.3,27.44,27.3,27.33,37928.0,27.3,27.44,27.3,27.33,37928.0
2022-09-21 14:30:00,27.32,27.6,27.25,27.56,94528.0,27.32,27.6,27.25,27.56,94528.0
2022-09-21 14:40:00,27.49,27.93,27.47,27.7,43820.0,27.49,27.93,27.47,27.7,43820.0
2022-09-21 14:50:00,27.69,27.82,27.59,27.79,46180.0,27.69,27.82,27.59,27.79,46180.0
2022-09-21 15:00:00,27.81,27.85,27.61,27.61,105580.0,27.81,27.85,27.61,27.61,105580.0
2022-09-21 15:10:00,27.59,27.69,27.39,27.58,39360.0,27.59,27.69,27.39,27.58,39360.0
2022-09-21 15:20:00,27.55,27.55,27.34,27.34,54360.0,27.55,27.55,27.34,27.34,54360.0
2022-09-21 15:30:00,27.33,27.35,27.17,27.18,61544.0,27.33,27.35,27.17,27.18,61544.0
2022-09-21 15:40:00,27.18,27.19,27.0,27.03,91992.0,27.18,27.19,27.0,27.03,91992.0
2022-09-21 15:50:00,27.06,27.12,26.97,26.97,200616.0,27.06,27.12,26.97,26.97,200616.0
2022-09-22 09:30:00,26.84,26.91,26.56,26.56,64492.0,26.84,26.91,26.56,26.56,64492.0
2022-09-22 09:40:00,26.57,26.57,26.47,26.5,35704.0,26.57,26.57,26.47,26.5,35704.0
2022-09-22 09:50:00,26.53,26.53,26.43,26.48,17200.0,26.53,26.53,26.43,26.48,17200.0
2022-09-22 10:00:00,26.5,26.57,26.43,26.55,39388.0,26.5,26.57,26.43,26.55,39388.0
2022-09-22 10:10:00,26.56,26.61,26.5,26.5,23648.0,26.56,26.61,26.5,26.5,23648.0
2022-09-22 10:20:00,26.5,26.55,26.47,26.52,40528.0,26.5,26.55,26.47,26.52,40528.0
2022-09-22 10:30:00,26.53,26.55,26.42,26.47,22612.0,26.53,26.55,26.42,26.47,22612.0
2022-09-22 10:40:00,26.48,26.48,26.41,26.44,44936.0,26.48,26.48,26.41,26.44,44936.0
2022-09-22 10:50:00,26.45,26.45,26.39,26.39,27888.0,26.45,26.45,26.39,26.39,27888.0
2022-09-22 11:00:00,26.38,26.45,26.36,26.44,26632.0,26.38,26.45,26.36,26.44,26632.0
2022-09-22 11:10:00,26.43,26.43,26.38,26.4,21128.0,26.43,26.43,26.38,26.4,21128.0
2022-09-22 11:20:00,26.4,26.43,26.35,26.41,51828.0,26.4,26.43,26.35,26.41,51828.0
2022-09-22 11:30:00,26.41,26.46,26.4,26.44,22688.0,26.41,26.46,26.4,26.44,22688.0
2022-09-22 11:40:00,26.44,26.44,26.36,26.43,28620.0,26.44,26.44,26.36,26.43,28620.0
2022-09-22 11:50:00,26.42,26.47,26.36,26.38,72692.0,26.42,26.47,26.36,26.38,72692.0
2022-09-22 12:00:00,26.39,26.41,26.36,26.41,38704.0,26.39,26.41,26.36,26.41,38704.0
2022-09-22 12:10:00,26.4,26.46,26.37,26.46,34792.0,26.4,26.46,26.37,26.46,34792.0
2022-09-22 12:20:00,26.46,26.56,26.44,26.44,53464.0,26.46,26.56,26.44,26.44,53464.0
2022-09-22 12:30:00,26.43,26.45,26.39,26.44,25176.0,26.43,26.45,26.39,26.44,25176.0
2022-09-22 12:40:00,26.43,26.44,26.34,26.34,30568.0,26.43,26.44,26.34,26.34,30568.0
2022-09-22 12:50:00,26.35,26.41,26.35,26.36,26236.0,26.35,26.41,26.35,26.36,26236.0
2022-09-22 13:00:00,26.36,26.36,26.31,26.31,18764.0,26.36,26.36,26.31,26.31,18764.0
2022-09-22 13:10:00,26.31,26.33,26.29,26.31,61752.0,26.31,26.33,26.29,26.31,61752.0
2022-09-22 13:20:00,26.32,26.34,26.29,26.34,38020.0,26.32,26.34,26.29,26.34,38020.0
2022-09-22 13:30:00,26.34,26.36,26.33,26.36,26460.0,26.34,26.36,26.33,26.36,26460.0
2022-09-22 13:40:00,26.36,26.38,26.32,26.35,18696.0,26.36,26.38,26.32,26.35,18696.0
2022-09-22 13:50:00,26.35,26.41,26.35,26.39,19416.0,26.35,26.41,26.35,26.39,19416.0
2022-09-22 14:00:00,26.4,26.41,26.3,26.3,12420.0,26.4,26.41,26.3,26.3,12420.0
2022-09-22 14:10:00,26.31,26.32,26.25,26.25,21216.0,26.31,26.32,26.25,26.25,21216.0
2022-09-22 14:20:00,26.26,26.27,26.22,26.27,33996.0,26.26,26.27,26.22,26.27,33996.0
2022-09-22 14:30:00,26.24,26.28,26.24,26.25,27752.0,26.24,26.28,26.24,26.25,27752.0
2022-09-22 14:40:00,26.25,26.29,26.25,26.27,62176.0,26.25,26.29,26.25,26.27,62176.0
2022-09-22 14:50:00,26.28,26.36,26.28,26.34,67628.0,26.28,26.36,26.28,26.34,67628.0
2022-09-22 15:00:00,26.35,26.42,26.35,26.4,108140.0,26.35,26.42,26.35,26.4,108140.0
2022-09-22 15:10:00,26.4,26.47,26.4,26.46,52892.0,26.4,26.47,26.4,26.46,52892.0
2022-09-22 15:20:00,26.45,26.46,26.38,26.42,63104.0,26.45,26.46,26.38,26.42,63104.0
2022-09-22 15:30:00,26.43,26.5,26.43,26.45,60592.0,26.43,26.5,26.43,26.45,60592.0
2022-09-22 15:40:00,26.44,26.51,26.42,26.49,60264.0,26.44,26.51,26.42,26.49,60264.0
2022-09-22 15:50:00,26.49,26.49,26.26,26.27,342640.0,26.49,26.49,26.26,26.27,342640.0
2022-09-23 09:30:00,26.24,26.27,26.14,26.19,81320.0,26.24,26.27,26.14,26.19,81320.0
2022-09-23 09:40:00,26.24,26.28,26.18,26.25,61404.0,26.24,26.28,26.18,26.25,61404.0
2022-09-23 09:50:00,26.25,26.26,26.21,26.22,77892.0,26.25,26.26,26.21,26.22,77892.0
2022-09-23 10:00:00,26.21,26.25,26.21,26.23,67000.0,26.21,26.25,26.21,26.23,67000.0
2022-09-23 10:10:00,26.25,26.3,26.21,26.25,54920.0,26.25,26.3,26.21,26.25,54920.0
2022-09-23 10:20:00,26.23,26.3,26.23,26.28,24784.0,26.23,26.3,26.23,26.28,24784.0
2022-09-23 10:30:00,26.28,26.29,26.2,26.28,68100.0,26.28,26.29,26.2,26.28,68100.0
2022-09-23 10:40:00,26.29,26.33,26.26,26.28,33024.0,26.29,26.33,26.26,26.28,33024.0
2022-09-23 10:50:00,26.27,26.31,26.23,26.27,37656.0,26.27,26.31,26.23,26.27,37656.0
2022-09-23 11:00:00,26.27,26.34,26.24,26.33,29408.0,26.27,26.34,26.24,26.33,29408.0
2022-09-23 11:10:00,26.34,26.36,26.31,26.36,19336.0,26.34,26.36,26.31,26.36,19336.0
2022-09-23 11:20:00,26.35,26.41,26.34,26.34,18564.0,26.35,26.41,26.34,26.34,18564.0
2022-09-23 11:30:00,26.36,26.39,26.34,26.34,11564.0,26.36,26.39,26.34,26.34,11564.0
2022-09-23 11:40:00,26.33,26.35,26.28,26.32,19860.0,26.33,26.35,26.28,26.32,19860.0
2022-09-23 11:50:00,26.34,26.38,26.32,26.38,45460.0,26.34,26.38,26.32,26.38,45460.0
2022-09-23 12:00:00,26.37,26.38,26.25,26.29,54256.0,26.37,26.38,26.25,26.29,54256.0
2022-09-23 12:10:00,26.27,26.29,26.25,26.29,13604.0,26.27,26.29,26.25,26.29,13604.0
2022-09-23 12:20:00,26.28,26.28,26.25,26.26,36600.0,26.28,26.28,26.25,26.26,36600.0
2022-09-23 12:30:00,26.26,26.27,26.2,26.21,102304.0,26.26,26.27,26.2,26.21,102304.0
2022-09-23 12:40:00,26.21,26.28,26.21,26.28,53092.0,26.21,26.28,26.21,26.28,53092.0
2022-09-23 12:50:00,26.28,26.33,26.27,26.29,28044.0,26.28,26.33,26.27,26.29,28044.0
2022-09-23 13:00:00,26.27,26.33,26.26,26.27,21892.0,26.27,26.33,26.26,26.27,21892.0
2022-09-23 13:10:00,26.27,26.32,26.26,26.32,18580.0,26.27,26.32,26.26,26.32,18580.0
2022-09-23 13:20:00,26.32,26.32,26.25,26.25,31452.0,26.32,26.32,26.25,26.25,31452.0
2022-09-23 13:30:00,26.27,26.28,26.24,26.26,46780.0,26.27,26.28,26.24,26.26,46780.0
2022-09-23 13:40:00,26.26,26.3,26.24,26.27,33404.0,26.26,26.3,26.24,26.27,33404.0
2022-09-23 13:50:00,26.27,26.29,26.25,26.27,40592.0,26.27,26.29,26.25,26.27,40592.0
2022-09-23 14:00:00,26.27,26.3,26.24,26.25,58700.0,26.27,26.3,26.24,26.25,58700.0
2022-09-23 14:10:00,26.25,26.25,26.16,26.21,250948.0,26.25,26.25,26.16,26.21,250948.0
2022-09-23 14:20:00,26.22,26.31,26.2,26.3,53972.0,26.22,26.31,26.2,26.3,53972.0
2022-09-23 14:30:00,26.29,26.3,26.25,26.29,87360.0,26.29,26.3,26.25,26.29,87360.0
2022-09-23 14:40:00,26.29,26.31,26.27,26.29,41056.0,26.29,26.31,26.27,26.29,41056.0
2022-09-23 14:50:00,26.29,26.32,26.24,26.26,120756.0,26.29,26.32,26.24,26.26,120756.0
2022-09-23 15:00:00,26.27,26.44,26.27,26.4,82704.0,26.27,26.44,26.27,26.4,82704.0
2022-09-23 15:10:00,26.4,26.42,26.35,26.38,54936.0,26.4,26.42,26.35,26.38,54936.0
2022-09-23 15:20:00,26.38,26.41,26.35,26.39,46356.0,26.38,26.41,26.35,26.39,46356.0
2022-09-23 15:30:00,26.4,26.47,26.4,26.47,63652.0,26.4,26.47,26.4,26.47,63652.0
2022-09-23 15:40:00,26.48,26.54,26.45,26.47,60528.0,26.48,26.54,26.45,26.47,60528.0
2022-09-23 15:50:00,26.46,26.54,26.43,26.54,245976.0,26.46,26.54,26.43,26.54,245976.0
2022-09-26 09:30:00,26.75,27.01,26.6,26.93,182892.0,26.75,27.01,26.6,26.93,182892.0
2022-09-26 09:40:00,26.93,26.97,26.84,26.96,40192.0,26.93,26.97,26.84,26.96,40192.0
2022-09-26 09:50:00,26.96,27.04,26.93,27.0,77484.0,26.96,27.04,26.93,27.0,77484.0
2022-09-26 10:00:00,27.0,27.14,27.0,27.07,72044.0,27.0,27.14,27.0,27.07,72044.0
2022-09-26 10:10:00,27.07,27.16,26.99,27.1,43604.0,27.07,27.16,26.99,27.1,43604.0
2022-09-26 10:20:00,27.11,27.12,27.02,27.03,24632.0,27.11,27.12,27.02,27.03,24632.0
2022-09-26 10:30:00,27.07,27.08,26.97,26.99,32704.0,27.07,27.08,26.97,26.99,32704.0
2022-09-26 10:40:00,27.0,27.0,26.92,26.95,19884.0,27.0,27.0,26.92,26.95,19884.0
2022-09-26 10:50:00,26.94,27.03,26.93,27.03,50724.0,26.94,27.03,26.93,27.03,50724.0
2022-09-26 11:00:00,27.03,27.03,26.95,26.95,66312.0,27.03,27.03,26.95,26.95,66312.0
2022-09-26 11:10:00,26.95,26.95,26.9,26.92,27280.0,26.95,26.95,26.9,26.92,27280.0
2022-09-26 11:20:00,26.92,26.94,26.82,26.82,23912.0,26.92,26.94,26.82,26.82,23912.0
2022-09-26 11:30:00,26.83,26.91,26.81,26.9,51896.0,26.83,26.91,26.81,26.9,51896.0
2022-09-26 11:40:00,26.91,26.95,26.86,26.91,24112.0,26.91,26.95,26.86,26.91,24112.0
2022-09-26 11:50:00,26.92,26.97,26.87,26.96,31300.0,26.92,26.97,26.87,26.96,31300.0
2022-09-26 12:00:00,26.97,26.97,26.83,26.85,36984.0,26.97,26.97,26.83,26.85,36984.0
2022-09-26 12:10:00,26.85,26.87,26.84,26.86,20292.0,26.85,26.87,26.84,26.86,20292.0
2022-09-26 12:20:00,26.85,26.86,26.73,26.76,33184.0,26.85,26.86,26.73,26.76,33184.0
2022-09-26 12:30:00,26.75,26.75,26.68,26.68,11432.0,26.75,26.75,26.68,26.68,11432.0
2022-09-26 12:40:00,26.68,26.73,26.67,26.72,25484.0,26.68,26.73,26.67,26.72,25484.0
2022-09-26 12:50:00,26.74,26.81,26.74,26.8,21100.0,26.74,26.81,26.74,26.8,21100.0
2022-09-26 13:00:00,26.78,26.8,26.68,26.69,12084.0,26.78,26.8,26.68,26.69,12084.0
2022-09-26 13:10:00,26.68,26.7,26.65,26.68,48044.0,26.68,26.7,26.65,26.68,48044.0
2022-09-26 13:20:00,26.68,26.72,26.65,26.69,30296.0,26.68,26.72,26.65,26.69,30296.0
2022-09-26 13:30:00,26.69,26.77,26.69,26.76,70692.0,26.69,26.77,26.69,26.76,70692.0
2022-09-26 13:40:00,26.75,26.77,26.71,26.73,29296.0,26.75,26.77,26.71,26.73,29296.0
2022-09-26 13:50:00,26.73,26.78,26.66,26.66,50780.0,26.73,26.78,26.66,26.66,50780.0
2022-09-26 14:00:00,26.66,26.79,26.66,26.78,25132.0,26.66,26.79,26.66,26.78,25132.0
2022-09-26 14:10:00,26.78,26.78,26.74,26.74,33592.0,26.78,26.78,26.74,26.74,33592.0
2022-09-26 14:20:00,26.74,26.74,26.67,26.67,18464.0,26.74,26.74,26.67,26.67,18464.0
2022-09-26 14:30:00,26.68,26.71,26.64,26.66,24168.0,26.68,26.71,26.64,26.66,24168.0
2022-09-26 14:40:00,26.68,26.77,26.64,26.76,36164.0,26.68,26.77,26.64,26.76,36164.0
2022-09-26 14:50:00,26.75,26.78,26.73,26.77,23176.0,26.75,26.78,26.73,26.77,23176.0
2022-09-26 15:00:00,26.75,26.79,26.72,26.77,36844.0,26.75,26.79,26.72,26.77,36844.0
2022-09-26 15:10:00,26.77,26.77,26.67,26.75,48756.0,26.77,26.77,26.67,26.75,48756.0
2022-09-26 15:20:00,26.73,26.75,26.68,26.72,41952.0,26.73,26.75,26.68,26.72,41952.0
2022-09-26 15:30:00,26.71,26.77,26.68,26.68,53708.0,26.71,26.77,26.68,26.68,53708.0
2022-09-26 15:40:00,26.68,26.77,26.65,26.75,65424.0,26.68,26.77,26.65,26.75,65424.0
2022-09-26 15:50:00,26.75,26.82,26.62,26.65,250076.0,26.75,26.82,26.62,26.65,250076.0
2022-09-27 09:30:00,26.83,27.06,26.83,27.04,169592.0,26.83,27.06,26.83,27.04,169592.0
2022-09-27 09:40:00,27.04,27.06,26.91,26.91,67372.0,27.04,27.06,26.91,26.91,67372.0
2022-09-27 09:50:00,26.92,26.97,26.88,26.95,55356.0,26.92,26.97,26.88,26.95,55356.0
2022-09-27 10:00:00,26.96,26.96,26.75,26.76,118716.0,26.96,26.96,26.75,26.76,118716.0
2022-09-27 10:10:00,26.78,26.88,26.78,26.87,72712.0,26.78,26.88,26.78,26.87,72712.0
2022-09-27 10:20:00,26.86,26.91,26.83,26.86,45784.0,26.86,26.91,26.83,26.86,45784.0
2022-09-27 10:30:00,26.85,27.06,26.85,26.98,52000.0,26.85,27.06,26.85,26.98,52000.0
2022-09-27 10:40:00,26.98,27.1,26.98,27.1,38888.0,26.98,27.1,26.98,27.1,38888.0
2022-09-27 10:50:00,27.08,27.13,27.06,27.1,83212.0,27.08,27.13,27.06,27.1,83212.0
2022-09-27 11:00:00,27.1,27.12,27.03,27.12,36992.0,27.1,27.12,27.03,27.12,36992.0
2022-09-27 11:10:00,27.12,27.12,27.02,27.05,46424.0,27.12,27.12,27.02,27.05,46424.0
2022-09-27 11:20:00,27.05,27.05,26.94,26.96,61832.0,27.05,27.05,26.94,26.96,61832.0
2022-09-27 11:30:00,26.95,27.02,26.95,27.02,20200.0,26.95,27.02,26.95,27.02,20200.0
2022-09-27 11:40:00,27.0,27.04,26.99,26.99,64320.0,27.0,27.04,26.99,26.99,64320.0
2022-09-27 11:50:00,26.98,27.0,26.93,26.95,50292.0,26.98,27.0,26.93,26.95,50292.0
2022-09-27 12:00:00,26.95,26.96,26.9,26.93,86452.0,26.95,26.96,26.9,26.93,86452.0
2022-09-27 12:10:00,26.92,26.93,26.78,26.79,71220.0,26.92,26.93,26.78,26.79,71220.0
2022-09-27 12:20:00,26.79,26.88,26.77,26.85,123568.0,26.79,26.88,26.77,26.85,123568.0
2022-09-27 12:30:00,26.84,26.9,26.84,26.85,40292.0,26.84,26.9,26.84,26.85,40292.0
2022-09-27 12:40:00,26.87,26.91,26.86,26.91,38172.0,26.87,26.91,26.86,26.91,38172.0
2022-09-27 12:50:00,26.91,26.95,26.86,26.92,35940.0,26.91,26.95,26.86,26.92,35940.0
2022-09-27 13:00:00,26.92,26.93,26.84,26.88,68972.0,26.92,26.93,26.84,26.88,68972.0
2022-09-27 13:10:00,26.88,26.9,26.84,26.89,40792.0,26.88,26.9,26.84,26.89,40792.0
2022-09-27 13:20:00,26.89,26.91,26.87,26.89,39652.0,26.89,26.91,26.87,26.89,39652.0
2022-09-27 13:30:00,26.88,26.93,26.88,26.89,43808.0,26.88,26.93,26.88,26.89,43808.0
2022-09-27 13:40:00,26.9,26.9,26.85,26.88,31540.0,26.9,26.9,26.85,26.88,31540.0
2022-09-27 13:50:00,26.88,26.89,26.83,26.87,90228.0,26.88,26.89,26.83,26.87,90228.0
2022-09-27 14:00:00,26.86,26.93,26.86,26.92,30252.0,26.86,26.93,26.86,26.92,30252.0
2022-09-27 14:10:00,26.92,26.93,26.9,26.91,33444.0,26.92,26.93,26.9,26.91,33444.0
2022-09-27 14:20:00,26.91,27.0,26.9,26.99,58620.0,26.91,27.0,26.9,26.99,58620.0
2022-09-27 14:30:00,26.99,27.13,26.96,27.13,95956.0,26.99,27.13,26.96,27.13,95956.0
2022-09-27 14:40:00,27.13,27.2,27.1,27.18,111556.0,27.13,27.2,27.1,27.18,111556.0
2022-09-27 14:50:00,27.16,27.19,27.11,27.12,71936.0,27.16,27.19,27.11,27.12,71936.0
2022-09-27 15:00:00,27.11,27.12,27.03,27.11,64064.0,27.11,27.12,27.03,27.11,64064.0
2022-09-27 15:10:00,27.1,27.13,27.03,27.11,135976.0,27.1,27.13,27.03,27.11,135976.0
2022-09-27 15:20:00,27.11,27.13,27.08,27.09,86860.0,27.11,27.13,27.08,27.09,86860.0
2022-09-27 15:30:00,27.1,27.12,27.06,27.1,143592.0,27.1,27.12,27.06,27.1,143592.0
2022-09-27 15:40:00,27.1,27.21,27.09,27.19,235396.0,27.1,27.21,27.09,27.19,235396.0
2022-09-27 15:50:00,27.21,27.28,27.2,27.21,787688.0,27.21,27.28,27.2,27.21,787688.0
2022-09-28 09:30:00,27.41,27.53,27.38,27.5,263880.0,27.41,27.53,27.38,27.5,263880.0
2022-09-28 09:40:00,27.51,27.61,27.45,27.5,117716.0,27.51,27.61,27.45,27.5,117716.0
2022-09-28 09:50:00,27.47,27.54,27.35,27.35,72056.0,27.47,27.54,27.35,27.35,72056.0
2022-09-28 10:00:00,27.36,27.43,27.14,27.16,108608.0,27.36,27.43,27.14,27.16,108608.0
2022-09-28 10:10:00,27.11,27.27,27.11,27.26,71712.0,27.11,27.27,27.11,27.26,71712.0
2022-09-28 10:20:00,27.25,27.42,27.25,27.41,54344.0,27.25,27.42,27.25,27.41,54344.0
2022-09-28 10:30:00,27.41,27.44,27.33,27.39,56040.0,27.41,27.44,27.33,27.39,56040.0
2022-09-28 10:40:00,27.39,27.47,27.39,27.46,56008.0,27.39,27.47,27.39,27.46,56008.0
2022-09-28 10:50:00,27.45,27.48,27.41,27.45,62268.0,27.45,27.48,27.41,27.45,62268.0
2022-09-28 11:00:00,27.44,27.56,27.42,27.52,55616.0,27.44,27.56,27.42,27.52,55616.0
2022-09-28 11:10:00,27.52,27.61,27.52,27.58,47668.0,27.52,27.61,27.52,27.58,47668.0
2022-09-28 11:20:00,27.6,27.64,27.54,27.54,62972.0,27.6,27.64,27.54,27.54,62972.0
2022-09-28 11:30:00,27.54,27.57,27.5,27.53,50516.0,27.54,27.57,27.5,27.53,50516.0
2022-09-28 11:40:00,27.55,27.59,27.5,27.58,30400.0,27.55,27.59,27.5,27.58,30400.0
2022-09-28 11:50:00,27.6,27.65,27.58,27.64,28540.0,27.6,27.65,27.58,27.64,28540.0
2022-09-28 12:00:00,27.64,27.67,27.64,27.66,34396.0,27.64,27.67,27.64,27.66,34396.0
2022-09-28 12:10:00,27.67,27.73,27.67,27.72,51456.0,27.67,27.73,27.67,27.72,51456.0
2022-09-28 12:20:00,27.71,27.71,27.56,27.58,48724.0,27.71,27.71,27.56,27.58,48724.0
2022-09-28 12:30:00,27.59,27.62,27.58,27.6,15892.0,27.59,27.62,27.58,27.6,15892.0
2022-09-28 12:40:00,27.57,27.65,27.57,27.62,41420.0,27.57,27.65,27.57,27.62,41420.0
2022-09-28 12:50:00,27.61,27.65,27.59,27.65,106332.0,27.61,27.65,27.59,27.65,106332.0
2022-09-28 13:00:00,27.63,27.68,27.59,27.68,22000.0,27.63,27.68,27.59,27.68,22000.0
2022-09-28 13:10:00,27.67,27.68,27.65,27.68,19100.0,27.67,27.68,27.65,27.68,19100.0
2022-09-28 13:20:00,27.68,27.72,27.64,27.65,20800.0,27.68,27.72,27.64,27.65,20800.0
2022-09-28 13:30:00,27.65,27.65,27.61,27.63,26768.0,27.65,27.65,27.61,27.63,26768.0
2022-09-28 13:40:00,27.63,27.66,27.58,27.58,37324.0,27.63,27.66,27.58,27.58,37324.0
2022-09-28 13:50:00,27.57,27.62,27.56,27.61,45396.0,27.57,27.62,27.56,27.61,45396.0
2022-09-28 14:00:00,27.61,27.68,27.61,27.68,50996.0,27.61,27.68,27.61,27.68,50996.0
2022-09-28 14:10:00,27.66,27.71,27.66,27.68,36924.0,27.66,27.71,27.66,27.68,36924.0
2022-09-28 14:20:00,27.68,27.73,27.67,27.71,61216.0,27.68,27.73,27.67,27.71,61216.0
2022-09-28 14:30:00,27.71,27.78,27.71,27.77,70916.0,27.71,27.78,27.71,27.77,70916.0
2022-09-28 14:40:00,27.77,27.77,27.72,27.75,37584.0,27.77,27.77,27.72,27.75,37584.0
2022-09-28 14:50:00,27.76,27.77,27.75,27.77,50488.0,27.76,27.77,27.75,27.77,50488.0
2022-09-28 15:00:00,27.74,27.87,27.74,27.86,94464.0,27.74,27.87,27.74,27.86,94464.0
2022-09-28 15:10:00,27.85,27.9,27.84,27.86,107852.0,27.85,27.9,27.84,27.86,107852.0
2022-09-28 15:20:00,27.86,27.93,27.86,27.93,143788.0,27.86,27.93,27.86,27.93,143788.0
2022-09-28 15:30:00,27.93,28.0,27.93,27.94,230060.0,27.93,28.0,27.93,27.94,230060.0
2022-09-28 15:40:00,27.94,28.0,27.94,27.99,133744.0,27.94,28.0,27.94,27.99,133744.0
2022-09-28 15:50:00,27.98,27.98,27.79,27.8,380392.0,27.98,27.98,27.79,27.8,380392.0
2022-09-29 09:30:00,27.58,27.67,27.4,27.5,146100.0,27.58,27.67,27.4,27.5,146100.0
2022-09-29 09:40:00,27.54,27.54,27.35,27.46,67900.0,27.54,27.54,27.35,27.46,67900.0
2022-09-29 09:50:00,27.48,27.55,27.47,27.5,35648.0,27.48,27.55,27.47,27.5,35648.0
2022-09-29 10:00:00,27.51,27.52,27.36,27.36,53924.0,27.51,27.52,27.36,27.36,53924.0
2022-09-29 10:10:00,27.36,27.38,27.31,27.35,47920.0,27.36,27.38,27.31,27.35,47920.0
2022-09-29 10:20:00,27.36,27.45,27.35,27.41,32920.0,27.36,27.45,27.35,27.41,32920.0
2022-09-29 10:30:00,27.43,27.46,27.36,27.44,50408.0,27.43,27.46,27.36,27.44,50408.0
2022-09-29 10:40:00,27.45,27.49,27.44,27.46,29732.0,27.45,27.49,27.44,27.46,29732.0
2022-09-29 10:50:00,27.45,27.52,27.42,27.47,51276.0,27.45,27.52,27.42,27.47,51276.0
2022-09-29 11:00:00,27.47,27.56,27.42,27.55,36588.0,27.47,27.56,27.42,27.55,36588.0
2022-09-29 11:10:00,27.55,27.58,27.5,27.58,56060.0,27.55,27.58,27.5,27.58,56060.0
2022-09-29 11:20:00,27.58,27.59,27.51,27.59,41004.0,27.58,27.59,27.51,27.59,41004.0
2022-09-29 11:30:00,27.6,27.66,27.58,27.61,27604.0,27.6,27.66,27.58,27.61,27604.0
2022-09-29 11:40:00,27.61,27.66,27.6,27.66,31416.0,27.61,27.66,27.6,27.66,31416.0
2022-09-29 11:50:00,27.66,27.75,27.65,27.7,61152.0,27.66,27.75,27.65,27.7,61152.0
2022-09-29 12:00:00,27.7,27.73,27.63,27.65,51932.0,27.7,27.73,27.63,27.65,51932.0
2022-09-29 12:10:00,27.65,27.65,27.59,27.6,39992.0,27.65,27.65,27.59,27.6,39992.0
2022-09-29 12:20:00,27.59,27.61,27.56,27.58,29072.0,27.59,27.61,27.56,27.58,29072.0
2022-09-29 12:30:00,27.57,27.6,27.55,27.6,75336.0,27.57,27.6,27.55,27.6,75336.0
2022-09-29 12:40:00,27.6,27.6,27.57,27.59,19464.0,27.6,27.6,27.57,27.59,19464.0
2022-09-29 12:50:00,27.58,27.59,27.54,27.54,20864.0,27.58,27.59,27.54,27.54,20864.0
2022-09-29 13:00:00,27.53,27.54,27.45,27.47,38568.0,27.53,27.54,27.45,27.47,38568.0
2022-09-29 13:10:00,27.48,27.55,27.48,27.54,41228.0,27.48,27.55,27.48,27.54,41228.0
2022-09-29 13:20:00,27.51,27.53,27.48,27.5,30316.0,27.51,27.53,27.48,27.5,30316.0
2022-09-29 13:30:00,27.48,27.54,27.46,27.54,48700.0,27.48,27.54,27.46,27.54,48700.0
2022-09-29 13:40:00,27.53,27.55,27.5,27.5,27056.0,27.53,27.55,27.5,27.5,27056.0
2022-09-29 13:50:00,27.52,27.52,27.4,27.41,32752.0,27.52,27.52,27.4,27.41,32752.0
2022-09-29 14:00:00,27.4,27.41,27.35,27.41,41284.0,27.4,27.41,27.35,27.41,41284.0
2022-09-29 14:10:00,27.41,27.43,27.36,27.36,40452.0,27.41,27.43,27.36,27.36,40452.0
2022-09-29 14:20:00,27.36,27.41,27.35,27.4,30160.0,27.36,27.41,27.35,27.4,30160.0
2022-09-29 14:30:00,27.4,27.43,27.36,27.39,25320.0,27.4,27.43,27.36,27.39,25320.0
2022-09-29 14:40:00,27.39,27.39,27.34,27.34,37848.0,27.39,27.39,27.34,27.34,37848.0
2022-09-29 14:50:00,27.34,27.34,27.28,27.28,32164.0,27.34,27.34,27.28,27.28,32164.0
2022-09-29 15:00:00,27.29,27.36,27.29,27.33,47592.0,27.29,27.36,27.29,27.33,47592.0
2022-09-29 15:10:00,27.32,27.41,27.32,27.41,43796.0,27.32,27.41,27.32,27.41,43796.0
2022-09-29 15:20:00,27.4,27.41,27.36,27.38,70904.0,27.4,27.41,27.36,27.38,70904.0
2022-09-29 15:30:00,27.38,27.5,27.38,27.46,65692.0,27.38,27.5,27.38,27.46,65692.0
2022-09-29 15:40:00,27.46,27.47,27.41,27.45,76248.0,27.46,27.47,27.41,27.45,76248.0
2022-09-29 15:50:00,27.45,27.48,27.35,27.45,598392.0,27.45,27.48,27.35,27.45,598392.0
2022-09-30 09:30:00,27.5,27.54,27.18,27.34,633932.0,27.5,27.54,27.18,27.34,633932.0
2022-09-30 09:40:00,27.33,27.51,27.27,27.44,53040.0,27.33,27.51,27.27,27.44,53040.0
2022-09-30 09:50:00,27.46,27.63,27.45,27.54,45916.0,27.46,27.63,27.45,27.54,45916.0
2022-09-30 10:00:00,27.52,27.55,27.42,27.46,77120.0,27.52,27.55,27.42,27.46,77120.0
2022-09-30 10:10:00,27.45,27.5,27.36,27.41,62248.0,27.45,27.5,27.36,27.41,62248.0
2022-09-30 10:20:00,27.41,27.5,27.37,27.41,115744.0,27.41,27.5,27.37,27.41,115744.0
2022-09-30 10:30:00,27.42,27.55,27.4,27.52,49316.0,27.42,27.55,27.4,27.52,49316.0
2022-09-30 10:40:00,27.51,27.56,27.45,27.53,46656.0,27.51,27.56,27.45,27.53,46656.0
2022-09-30 10:50:00,27.54,27.56,27.5,27.53,42760.0,27.54,27.56,27.5,27.53,42760.0
2022-09-30 11:00:00,27.55,27.6,27.5,27.6,66280.0,27.55,27.6,27.5,27.6,66280.0
2022-09-30 11:10:00,27.59,27.63,27.54,27.59,96320.0,27.59,27.63,27.54,27.59,96320.0
2022-09-30 11:20:00,27.59,27.61,27.56,27.56,44044.0,27.59,27.61,27.56,27.56,44044.0
2022-09-30 11:30:00,27.55,27.56,27.47,27.47,38036.0,27.55,27.56,27.47,27.47,38036.0
2022-09-30 11:40:00,27.47,27.47,27.4,27.4,62056.0,27.47,27.47,27.4,27.4,62056.0
2022-09-30 11:50:00,27.39,27.39,27.33,27.38,66948.0,27.39,27.39,27.33,27.38,66948.0
2022-09-30 12:00:00,27.36,27.36,27.29,27.29,33908.0,27.36,27.36,27.29,27.29,33908.0
2022-09-30 12:10:00,27.28,27.32,27.28,27.3,31656.0,27.28,27.32,27.28,27.3,31656.0
2022-09-30 12:20:00,27.28,27.28,27.23,27.23,35124.0,27.28,27.28,27.23,27.23,35124.0
2022-09-30 12:30:00,27.23,27.32,27.23,27.31,34668.0,27.23,27.32,27.23,27.31,34668.0
2022-09-30 12:40:00,27.31,27.33,27.29,27.31,32616.0,27.31,27.33,27.29,27.31,32616.0
2022-09-30 12:50:00,27.31,27.33,27.28,27.29,32184.0,27.31,27.33,27.28,27.29,32184.0
2022-09-30 13:00:00,27.28,27.28,27.24,27.25,32172.0,27.28,27.28,27.24,27.25,32172.0
2022-09-30 13:10:00,27.24,27.27,27.19,27.21,24000.0,27.24,27.27,27.19,27.21,24000.0
2022-09-30 13:20:00,27.21,27.26,27.19,27.25,32708.0,27.21,27.26,27.19,27.25,32708.0
2022-09-30 13:30:00,27.25,27.25,27.09,27.1,37272.0,27.25,27.25,27.09,27.1,37272.0
2022-09-30 13:40:00,27.09,27.1,27.03,27.03,34460.0,27.09,27.1,27.03,27.03,34460.0
2022-09-30 13:50:00,27.03,27.07,27.03,27.04,46984.0,27.03,27.07,27.03,27.04,46984.0
2022-09-30 14:00:00,27.02,27.04,26.99,27.0,39128.0,27.02,27.04,26.99,27.0,39128.0
2022-09-30 14:10:00,27.02,27.09,27.01,27.04,69384.0,27.02,27.09,27.01,27.04,69384.0
2022-09-30 14:20:00,27.04,27.07,26.99,27.0,32596.0,27.04,27.07,26.99,27.0,32596.0
2022-09-30 14:30:00,27.0,27.06,26.99,27.0,45600.0,27.0,27.06,26.99,27.0,45600.0
2022-09-30 14:40:00,26.99,27.0,26.88,26.9,104300.0,26.99,27.0,26.88,26.9,104300.0
2022-09-30 14:50:00,26.91,26.91,26.84,26.85,44580.0,26.91,26.91,26.84,26.85,44580.0
2022-09-30 15:00:00,26.84,26.95,26.84,26.92,61788.0,26.84,26.95,26.84,26.92,61788.0
2022-09-30 15:10:00,26.91,26.94,26.82,26.86,104568.0,26.91,26.94,26.82,26.86,104568.0
2022-09-30 15:20:00,26.86,26.87,26.72,26.82,140484.0,26.86,26.87,26.72,26.82,140484.0
2022-09-30 15:30:00,26.82,26.87,26.68,26.73,167844.0,26.82,26.87,26.68,26.73,167844.0
2022-09-30 15:40:00,26.71,26.76,26.7,26.7,269032.0,26.71,26.76,26.7,26.7,269032.0
2022-09-30 15:50:00,26.7,26.7,26.54,26.58,984212.0,26.7,26.7,26.54,26.58,984212.0
2022-10-03 09:30:00,26.94,26.97,26.81,26.94,94244.0,26.94,26.97,26.81,26.94,94244.0
2022-10-03 09:40:00,26.93,27.2,26.93,27.16,38696.0,26.93,27.2,26.93,27.16,38696.0
2022-10-03 09:50:00,27.13,27.13,26.96,26.96,28648.0,27.13,27.13,26.96,26.96,28648.0
2022-10-03 10:00:00,27.0,27.24,26.99,27.21,45860.0,27.0,27.24,26.99,27.21,45860.0
2022-10-03 10:10:00,27.22,27.27,27.17,27.17,39092.0,27.22,27.27,27.17,27.17,39092.0
2022-10-03 10:20:00,27.18,27.31,27.1,27.26,53200.0,27.18,27.31,27.1,27.26,53200.0
2022-10-03 10:30:00,27.25,27.27,27.19,27.2,18332.0,27.25,27.27,27.19,27.2,18332.0
2022-10-03 10:40:00,27.21,27.24,27.16,27.24,32144.0,27.21,27.24,27.16,27.24,32144.0
2022-10-03 10:50:00,27.2,27.29,27.16,27.2,31812.0,27.2,27.29,27.16,27.2,31812.0
2022-10-03 11:00:00,27.18,27.27,27.18,27.27,40680.0,27.18,27.27,27.18,27.27,40680.0
2022-10-03 11:10:00,27.28,27.29,27.22,27.22,27172.0,27.28,27.29,27.22,27.22,27172.0
2022-10-03 11:20:00,27.21,27.24,27.2,27.22,27976.0,27.21,27.24,27.2,27.22,27976.0
2022-10-03 11:30:00,27.23,27.25,27.18,27.19,24864.0,27.23,27.25,27.18,27.19,24864.0
2022-10-03 11:40:00,27.18,27.18,27.1,27.14,25768.0,27.18,27.18,27.1,27.14,25768.0
2022-10-03 11:50:00,27.13,27.17,27.09,27.11,31524.0,27.13,27.17,27.09,27.11,31524.0
2022-10-03 12:00:00,27.12,27.2,27.12,27.2,18620.0,27.12,27.2,27.12,27.2,18620.0
2022-10-03 12:10:00,27.2,27.22,27.14,27.15,18360.0,27.2,27.22,27.14,27.15,18360.0
2022-10-03 12:20:00,27.15,27.16,27.11,27.12,22848.0,27.15,27.16,27.11,27.12,22848.0
2022-10-03 12:30:00,27.11,27.16,27.09,27.15,60604.0,27.11,27.16,27.09,27.15,60604.0
2022-10-03 12:40:00,27.15,27.15,27.12,27.12,20184.0,27.15,27.15,27.12,27.12,20184.0
2022-10-03 12:50:00,27.12,27.15,27.08,27.14,25768.0,27.12,27.15,27.08,27.14,25768.0
2022-10-03 13:00:00,27.15,27.18,27.14,27.18,8672.0,27.15,27.18,27.14,27.18,8672.0
2022-10-03 13:10:00,27.18,27.21,27.17,27.19,11476.0,27.18,27.21,27.17,27.19,11476.0
2022-10-03 13:20:00,27.2,27.27,27.2,27.26,18176.0,27.2,27.27,27.2,27.26,18176.0
2022-10-03 13:30:00,27.28,27.33,27.28,27.31,12548.0,27.28,27.33,27.28,27.31,12548.0
2022-10-03 13:40:00,27.31,27.34,27.3,27.32,21860.0,27.31,27.34,27.3,27.32,21860.0
2022-10-03 13:50:00,27.31,27.33,27.3,27.33,71472.0,27.31,27.33,27.3,27.33,71472.0
2022-10-03 14:00:00,27.33,27.41,27.33,27.37,22892.0,27.33,27.41,27.33,27.37,22892.0
2022-10-03 14:10:00,27.39,27.44,27.39,27.43,33004.0,27.39,27.44,27.39,27.43,33004.0
2022-10-03 14:20:00,27.43,27.52,27.42,27.5,82596.0,27.43,27.52,27.42,27.5,82596.0
2022-10-03 14:30:00,27.5,27.55,27.5,27.54,48896.0,27.5,27.55,27.5,27.54,48896.0
2022-10-03 14:40:00,27.54,27.6,27.54,27.54,41180.0,27.54,27.6,27.54,27.54,41180.0
2022-10-03 14:50:00,27.55,27.58,27.53,27.54,24212.0,27.55,27.58,27.53,27.54,24212.0
2022-10-03 15:00:00,27.54,27.57,27.52,27.56,27552.0,27.54,27.57,27.52,27.56,27552.0
2022-10-03 15:10:00,27.55,27.56,27.46,27.49,56928.0,27.55,27.56,27.46,27.49,56928.0
2022-10-03 15:20:00,27.48,27.51,27.47,27.5,50920.0,27.48,27.51,27.47,27.5,50920.0
2022-10-03 15:30:00,27.49,27.5,27.44,27.44,73848.0,27.49,27.5,27.44,27.44,73848.0
2022-10-03 15:40:00,27.44,27.44,27.4,27.42,65208.0,27.44,27.44,27.4,27.42,65208.0
2022-10-03 15:50:00,27.42,27.48,27.4,27.41,324316.0,27.42,27.48,27.4,27.41,324316.0
2022-10-04 09:30:00,27.9,28.11,27.89,28.09,70704.0,27.9,28.11,27.89,28.09,70704.0
2022-10-04 09:40:00,28.06,28.13,28.0,28.12,38008.0,28.06,28.13,28.0,28.12,38008.0
2022-10-04 09:50:00,28.12,28.2,28.09,28.2,47908.0,28.12,28.2,28.09,28.2,47908.0
2022-10-04 10:00:00,28.21,28.31,28.21,28.22,22460.0,28.21,28.31,28.21,28.22,22460.0
2022-10-04 10:10:00,28.22,28.26,28.21,28.21,12020.0,28.22,28.26,28.21,28.21,12020.0
2022-10-04 10:20:00,28.2,28.26,28.16,28.24,54124.0,28.2,28.26,28.16,28.24,54124.0
2022-10-04 10:30:00,28.25,28.3,28.23,28.28,25240.0,28.25,28.3,28.23,28.28,25240.0
2022-10-04 10:40:00,28.28,28.32,28.25,28.29,36368.0,28.28,28.32,28.25,28.29,36368.0
2022-10-04 10:50:00,28.3,28.35,28.25,28.34,53048.0,28.3,28.35,28.25,28.34,53048.0
2022-10-04 11:00:00,28.34,28.4,28.31,28.36,23824.0,28.34,28.4,28.31,28.36,23824.0
2022-10-04 11:10:00,28.35,28.4,28.32,28.37,38056.0,28.35,28.4,28.32,28.37,38056.0
2022-10-04 11:20:00,28.38,28.39,28.36,28.38,21640.0,28.38,28.39,28.36,28.38,21640.0
2022-10-04 11:30:00,28.39,28.39,28.28,28.28,28024.0,28.39,28.39,28.28,28.28,28024.0
2022-10-04 11:40:00,28.29,28.29,28.21,28.21,8868.0,28.29,28.29,28.21,28.21,8868.0
2022-10-04 11:50:00,28.22,28.31,28.2,28.3,72136.0,28.22,28.31,28.2,28.3,72136.0
2022-10-04 12:00:00,28.32,28.39,28.31,28.38,25500.0,28.32,28.39,28.31,28.38,25500.0
2022-10-04 12:10:00,28.37,28.43,28.36,28.36,22344.0,28.37,28.43,28.36,28.36,22344.0
2022-10-04 12:20:00,28.37,28.37,28.29,28.34,8544.0,28.37,28.37,28.29,28.34,8544.0
2022-10-04 12:30:00,28.34,28.34,28.32,28.34,12960.0,28.34,28.34,28.32,28.34,12960.0
2022-10-04 12:40:00,28.31,28.31,28.24,28.24,11420.0,28.31,28.31,28.24,28.24,11420.0
2022-10-04 12:50:00,28.25,28.26,28.21,28.24,19404.0,28.25,28.26,28.21,28.24,19404.0
2022-10-04 13:00:00,28.24,28.25,28.2,28.24,26040.0,28.24,28.25,28.2,28.24,26040.0
2022-10-04 13:10:00,28.25,28.25,28.16,28.16,16744.0,28.25,28.25,28.16,28.16,16744.0
2022-10-04 13:20:00,28.15,28.24,28.14,28.24,46328.0,28.15,28.24,28.14,28.24,46328.0
2022-10-04 13:30:00,28.24,28.29,28.24,28.27,90168.0,28.24,28.29,28.24,28.27,90168.0
2022-10-04 13:40:00,28.27,28.31,28.26,28.28,40980.0,28.27,28.31,28.26,28.28,40980.0
2022-10-04 13:50:00,28.29,28.33,28.28,28.3,46744.0,28.29,28.33,28.28,28.3,46744.0
2022-10-04 14:00:00,28.31,28.34,28.3,28.33,22700.0,28.31,28.34,28.3,28.33,22700.0
2022-10-04 14:10:00,28.33,28.33,28.29,28.29,30644.0,28.33,28.33,28.29,28.29,30644.0
2022-10-04 14:20:00,28.29,28.3,28.23,28.23,19632.0,28.29,28.3,28.23,28.23,19632.0
2022-10-04 14:30:00,28.23,28.28,28.22,28.23,18660.0,28.23,28.28,28.22,28.23,18660.0
2022-10-04 14:40:00,28.24,28.31,28.24,28.29,13272.0,28.24,28.31,28.24,28.29,13272.0
2022-10-04 14:50:00,28.3,28.35,28.3,28.34,21892.0,28.3,28.35,28.3,28.34,21892.0
2022-10-04 15:00:00,28.33,28.35,28.29,28.3,27008.0,28.33,28.35,28.29,28.3,27008.0
2022-10-04 15:10:00,28.3,28.3,28.25,28.27,24280.0,28.3,28.3,28.25,28.27,24280.0
2022-10-04 15:20:00,28.25,28.31,28.24,28.29,44380.0,28.25,28.31,28.24,28.29,44380.0
2022-10-04 15:30:00,28.28,28.34,28.25,28.32,56732.0,28.28,28.34,28.25,28.32,56732.0
2022-10-04 15:40:00,28.32,28.35,28.29,28.31,57380.0,28.32,28.35,28.29,28.31,57380.0
2022-10-04 15:50:00,28.39,28.49,28.35,28.46,533972.0,28.39,28.49,28.35,28.46,533972.0
2022-10-05 09:30:00,28.07,28.16,27.99,28.08,109812.0,28.07,28.16,27.99,28.08,109812.0
2022-10-05 09:40:00,28.09,28.2,28.06,28.13,41988.0,28.09,28.2,28.06,28.13,41988.0
2022-10-05 09:50:00,28.11,28.14,28.04,28.09,34132.0,28.11,28.14,28.04,28.09,34132.0
2022-10-05 10:00:00,28.06,28.08,27.93,27.96,31908.0,28.06,28.08,27.93,27.96,31908.0
2022-10-05 10:10:00,27.95,28.0,27.92,27.92,32184.0,27.95,28.0,27.92,27.92,32184.0
2022-10-05 10:20:00,27.92,27.97,27.9,27.92,27000.0,27.92,27.97,27.9,27.92,27000.0
2022-10-05 10:30:00,27.93,27.99,27.89,27.99,30068.0,27.93,27.99,27.89,27.99,30068.0
2022-10-05 10:40:00,27.98,28.04,27.97,27.97,21824.0,27.98,28.04,27.97,27.97,21824.0
2022-10-05 10:50:00,27.93,27.94,27.87,27.9,18008.0,27.93,27.94,27.87,27.9,18008.0
2022-10-05 11:00:00,27.88,27.93,27.88,27.9,28552.0,27.88,27.93,27.88,27.9,28552.0
2022-10-05 11:10:00,27.9,27.97,27.89,27.97,15664.0,27.9,27.97,27.89,27.97,15664.0
2022-10-05 11:20:00,27.97,28.0,27.95,27.99,16804.0,27.97,28.0,27.95,27.99,16804.0
2022-10-05 11:30:00,27.99,28.03,27.98,28.03,15424.0,27.99,28.03,27.98,28.03,15424.0
2022-10-05 11:40:00,28.02,28.03,27.97,27.97,13616.0,28.02,28.03,27.97,27.97,13616.0
2022-10-05 11:50:00,27.98,28.04,27.97,28.02,36700.0,27.98,28.04,27.97,28.02,36700.0
2022-10-05 12:00:00,28.02,28.07,27.95,28.06,34912.0,28.02,28.07,27.95,28.06,34912.0
2022-10-05 12:10:00,28.05,28.14,28.05,28.11,34372.0,28.05,28.14,28.05,28.11,34372.0
2022-10-05 12:20:00,28.11,28.11,28.08,28.09,24372.0,28.11,28.11,28.08,28.09,24372.0
2022-10-05 12:30:00,28.07,28.1,28.07,28.09,30840.0,28.07,28.1,28.07,28.09,30840.0
2022-10-05 12:40:00,28.08,28.2,28.08,28.2,24052.0,28.08,28.2,28.08,28.2,24052.0
2022-10-05 12:50:00,28.19,28.22,28.18,28.21,31008.0,28.19,28.22,28.18,28.21,31008.0
2022-10-05 13:00:00,28.23,28.32,28.21,28.29,42228.0,28.23,28.32,28.21,28.29,42228.0
2022-10-05 13:10:00,28.3,28.37,28.3,28.35,22316.0,28.3,28.37,28.3,28.35,22316.0
2022-10-05 13:20:00,28.36,28.4,28.35,28.35,38804.0,28.36,28.4,28.35,28.35,38804.0
2022-10-05 13:30:00,28.36,28.36,28.3,28.34,23500.0,28.36,28.36,28.3,28.34,23500.0
2022-10-05 13:40:00,28.32,28.36,28.31,28.35,25264.0,28.32,28.36,28.31,28.35,25264.0
2022-10-05 13:50:00,28.35,28.35,28.26,28.26,38692.0,28.35,28.35,28.26,28.26,38692.0
2022-10-05 14:00:00,28.26,28.32,28.25,28.29,20928.0,28.26,28.32,28.25,28.29,20928.0
2022-10-05 14:10:00,28.28,28.32,28.28,28.32,19384.0,28.28,28.32,28.28,28.32,19384.0
2022-10-05 14:20:00,28.32,28.34,28.29,28.32,18216.0,28.32,28.34,28.29,28.32,18216.0
2022-10-05 14:30:00,28.33,28.35,28.3,28.33,17816.0,28.33,28.35,28.3,28.33,17816.0
2022-10-05 14:40:00,28.34,28.35,28.32,28.33,18112.0,28.34,28.35,28.32,28.33,18112.0
2022-10-05 14:50:00,28.33,28.35,28.31,28.33,36596.0,28.33,28.35,28.31,28.33,36596.0
2022-10-05 15:00:00,28.36,28.4,28.35,28.38,41992.0,28.36,28.4,28.35,28.38,41992.0
2022-10-05 15:10:00,28.37,28.47,28.35,28.45,28448.0,28.37,28.47,28.35,28.45,28448.0
2022-10-05 15:20:00,28.45,28.45,28.35,28.35,33156.0,28.45,28.45,28.35,28.35,33156.0
2022-10-05 15:30:00,28.34,28.4,28.34,28.38,52960.0,28.34,28.4,28.34,28.38,52960.0
2022-10-05 15:40:00,28.37,28.4,28.34,28.34,56292.0,28.37,28.4,28.34,28.34,56292.0
2022-10-05 15:50:00,28.34,28.34,28.17,28.22,502076.0,28.34,28.34,28.17,28.22,502076.0
2022-10-06 09:30:00,28.18,28.32,28.18,28.29,123336.0,28.18,28.32,28.18,28.29,123336.0
2022-10-06 09:40:00,28.31,28.41,28.3,28.38,205516.0,28.31,28.41,28.3,28.38,205516.0
2022-10-06 09:50:00,28.41,28.58,28.4,28.41,41864.0,28.41,28.58,28.4,28.41,41864.0
2022-10-06 10:00:00,28.44,28.44,28.23,28.27,60268.0,28.44,28.44,28.23,28.27,60268.0
2022-10-06 10:10:00,28.23,28.33,28.16,28.23,74956.0,28.23,28.33,28.16,28.23,74956.0
2022-10-06 10:20:00,28.19,28.24,28.14,28.14,25828.0,28.19,28.24,28.14,28.14,25828.0
2022-10-06 10:30:00,28.15,28.28,28.15,28.23,22916.0,28.15,28.28,28.15,28.23,22916.0
2022-10-06 10:40:00,28.24,28.33,28.24,28.32,23668.0,28.24,28.33,28.24,28.32,23668.0
2022-10-06 10:50:00,28.34,28.41,28.31,28.4,28084.0,28.34,28.41,28.31,28.4,28084.0
2022-10-06 11:00:00,28.4,28.41,28.29,28.34,104144.0,28.4,28.41,28.29,28.34,104144.0
2022-10-06 11:10:00,28.34,28.45,28.32,28.45,118656.0,28.34,28.45,28.32,28.45,118656.0
2022-10-06 11:20:00,28.42,28.51,28.42,28.51,59588.0,28.42,28.51,28.42,28.51,59588.0
2022-10-06 11:30:00,28.51,28.57,28.5,28.53,126128.0,28.51,28.57,28.5,28.53,126128.0
2022-10-06 11:40:00,28.52,28.55,28.45,28.47,49696.0,28.52,28.55,28.45,28.47,49696.0
2022-10-06 11:50:00,28.46,28.5,28.34,28.36,59684.0,28.46,28.5,28.34,28.36,59684.0
2022-10-06 12:00:00,28.35,28.37,28.3,28.3,25452.0,28.35,28.37,28.3,28.3,25452.0
2022-10-06 12:10:00,28.33,28.33,28.24,28.28,59028.0,28.33,28.33,28.24,28.28,59028.0
2022-10-06 12:20:00,28.29,28.31,28.27,28.3,66464.0,28.29,28.31,28.27,28.3,66464.0
2022-10-06 12:30:00,28.31,28.32,28.26,28.28,53412.0,28.31,28.32,28.26,28.28,53412.0
2022-10-06 12:40:00,28.28,28.34,28.27,28.3,55356.0,28.28,28.34,28.27,28.3,55356.0
2022-10-06 12:50:00,28.31,28.34,28.3,28.34,20000.0,28.31,28.34,28.3,28.34,20000.0
2022-10-06 13:00:00,28.34,28.36,28.31,28.34,18480.0,28.34,28.36,28.31,28.34,18480.0
2022-10-06 13:10:00,28.31,28.39,28.31,28.37,11348.0,28.31,28.39,28.31,28.37,11348.0
2022-10-06 13:20:00,28.38,28.42,28.37,28.4,28400.0,28.38,28.42,28.37,28.4,28400.0
2022-10-06 13:30:00,28.41,28.41,28.28,28.29,19580.0,28.41,28.41,28.28,28.29,19580.0
2022-10-06 13:40:00,28.29,28.36,28.29,28.36,23332.0,28.29,28.36,28.29,28.36,23332.0
2022-10-06 13:50:00,28.36,28.38,28.34,28.34,26968.0,28.36,28.38,28.34,28.34,26968.0
2022-10-06 14:00:00,28.34,28.34,28.28,28.28,14284.0,28.34,28.34,28.28,28.28,14284.0
2022-10-06 14:10:00,28.27,28.3,28.24,28.25,16024.0,28.27,28.3,28.24,28.25,16024.0
2022-10-06 14:20:00,28.25,28.31,28.25,28.29,18384.0,28.25,28.31,28.25,28.29,18384.0
2022-10-06 14:30:00,28.29,28.33,28.26,28.27,21432.0,28.29,28.33,28.26,28.27,21432.0
2022-10-06 14:40:00,28.26,28.27,28.21,28.21,25064.0,28.26,28.27,28.21,28.21,25064.0
2022-10-06 14:50:00,28.19,28.2,28.16,28.18,67008.0,28.19,28.2,28.16,28.18,67008.0
2022-10-06 15:00:00,28.18,28.23,28.16,28.18,188712.0,28.18,28.23,28.16,28.18,188712.0
2022-10-06 15:10:00,28.19,28.22,28.14,28.18,115024.0,28.19,28.22,28.14,28.18,115024.0
2022-10-06 15:20:00,28.18,28.28,28.17,28.28,117616.0,28.18,28.28,28.17,28.28,117616.0
2022-10-06 15:30:00,28.28,28.34,28.27,28.32,114588.0,28.28,28.34,28.27,28.32,114588.0
2022-10-06 15:40:00,28.32,28.36,28.3,28.31,139004.0,28.32,28.36,28.3,28.31,139004.0
2022-10-06 15:50:00,28.33,28.39,28.3,28.33,631136.0,28.33,28.39,28.3,28.33,631136.0
2022-10-07 09:30:00,27.97,28.11,27.97,28.05,151120.0,27.97,28.11,27.97,28.05,151120.0
2022-10-07 09:40:00,28.07,28.14,27.95,27.95,121112.0,28.07,28.14,27.95,27.95,121112.0
2022-10-07 09:50:00,27.94,28.0,27.87,27.89,42400.0,27.94,28.0,27.87,27.89,42400.0
2022-10-07 10:00:00,27.91,27.95,27.82,27.93,59704.0,27.91,27.95,27.82,27.93,59704.0
2022-10-07 10:10:00,27.92,27.96,27.86,27.9,132100.0,27.92,27.96,27.86,27.9,132100.0
2022-10-07 10:20:00,27.9,27.93,27.85,27.86,47792.0,27.9,27.93,27.85,27.86,47792.0
2022-10-07 10:30:00,27.86,27.87,27.81,27.85,88992.0,27.86,27.87,27.81,27.85,88992.0
2022-10-07 10:40:00,27.86,27.96,27.86,27.92,50232.0,27.86,27.96,27.86,27.92,50232.0
2022-10-07 10:50:00,27.93,27.95,27.89,27.89,103836.0,27.93,27.95,27.89,27.89,103836.0
2022-10-07 11:00:00,27.89,27.93,27.86,27.86,21616.0,27.89,27.93,27.86,27.86,21616.0
2022-10-07 11:10:00,27.87,27.87,27.79,27.8,32296.0,27.87,27.87,27.79,27.8,32296.0
2022-10-07 11:20:00,27.8,27.8,27.75,27.75,54716.0,27.8,27.8,27.75,27.75,54716.0
2022-10-07 11:30:00,27.74,27.76,27.72,27.73,37580.0,27.74,27.76,27.72,27.73,37580.0
2022-10-07 11:40:00,27.73,27.74,27.64,27.66,28492.0,27.73,27.74,27.64,27.66,28492.0
2022-10-07 11:50:00,27.66,27.75,27.66,27.73,30012.0,27.66,27.75,27.66,27.73,30012.0
2022-10-07 12:00:00,27.72,27.75,27.7,27.73,32768.0,27.72,27.75,27.7,27.73,32768.0
2022-10-07 12:10:00,27.73,27.75,27.68,27.7,44852.0,27.73,27.75,27.68,27.7,44852.0
2022-10-07 12:20:00,27.68,27.69,27.6,27.61,52940.0,27.68,27.69,27.6,27.61,52940.0
2022-10-07 12:30:00,27.58,27.6,27.56,27.59,17704.0,27.58,27.6,27.56,27.59,17704.0
2022-10-07 12:40:00,27.59,27.59,27.46,27.46,28532.0,27.59,27.59,27.46,27.46,28532.0
2022-10-07 12:50:00,27.47,27.53,27.47,27.53,13052.0,27.47,27.53,27.47,27.53,13052.0
2022-10-07 13:00:00,27.52,27.52,27.48,27.49,12556.0,27.52,27.52,27.48,27.49,12556.0
2022-10-07 13:10:00,27.49,27.56,27.49,27.56,14720.0,27.49,27.56,27.49,27.56,14720.0
2022-10-07 13:20:00,27.55,27.56,27.51,27.51,45704.0,27.55,27.56,27.51,27.51,45704.0
2022-10-07 13:30:00,27.52,27.52,27.48,27.52,75120.0,27.52,27.52,27.48,27.52,75120.0
2022-10-07 13:40:00,27.53,27.59,27.52,27.56,82800.0,27.53,27.59,27.52,27.56,82800.0
2022-10-07 13:50:00,27.56,27.58,27.51,27.53,23244.0,27.56,27.58,27.51,27.53,23244.0
2022-10-07 14:00:00,27.52,27.55,27.51,27.54,21416.0,27.52,27.55,27.51,27.54,21416.0
2022-10-07 14:10:00,27.54,27.59,27.52,27.53,26192.0,27.54,27.59,27.52,27.53,26192.0
2022-10-07 14:20:00,27.53,27.54,27.47,27.47,59744.0,27.53,27.54,27.47,27.47,59744.0
2022-10-07 14:30:00,27.46,27.52,27.45,27.48,95656.0,27.46,27.52,27.45,27.48,95656.0
2022-10-07 14:40:00,27.48,27.49,27.39,27.43,104376.0,27.48,27.49,27.39,27.43,104376.0
2022-10-07 14:50:00,27.45,27.51,27.45,27.5,26700.0,27.45,27.51,27.45,27.5,26700.0
2022-10-07 15:00:00,27.5,27.56,27.5,27.5,32052.0,27.5,27.56,27.5,27.5,32052.0
2022-10-07 15:10:00,27.5,27.52,27.42,27.43,41872.0,27.5,27.52,27.42,27.43,41872.0
2022-10-07 15:20:00,27.43,27.43,27.35,27.37,47228.0,27.43,27.43,27.35,27.37,47228.0
2022-10-07 15:30:00,27.37,27.37,27.31,27.35,78820.0,27.37,27.37,27.31,27.35,78820.0
2022-10-07 15:40:00,27.34,27.39,27.32,27.37,144876.0,27.34,27.39,27.32,27.37,144876.0
2022-10-07 15:50:00,27.37,27.46,27.37,27.42,545280.0,27.37,27.46,27.37,27.42,545280.0
2022-10-10 09:30:00,27.56,27.65,27.38,27.4,100800.0,27.56,27.65,27.38,27.4,100800.0
2022-10-10 09:40:00,27.43,27.63,27.43,27.56,18272.0,27.43,27.63,27.43,27.56,18272.0
2022-10-10 09:50:00,27.56,27.57,27.5,27.55,20588.0,27.56,27.57,27.5,27.55,20588.0
2022-10-10 10:00:00,27.53,27.63,27.51,27.57,15424.0,27.53,27.63,27.51,27.57,15424.0
2022-10-10 10:10:00,27.58,27.61,27.57,27.59,10208.0,27.58,27.61,27.57,27.59,10208.0
2022-10-10 10:20:00,27.58,27.73,27.58,27.68,26024.0,27.58,27.73,27.58,27.68,26024.0
2022-10-10 10:30:00,27.67,27.7,27.44,27.45,51096.0,27.67,27.7,27.44,27.45,51096.0
2022-10-10 10:40:00,27.45,27.56,27.44,27.53,53320.0,27.45,27.56,27.44,27.53,53320.0
2022-10-10 10:50:00,27.51,27.53,27.49,27.52,42040.0,27.51,27.53,27.49,27.52,42040.0
2022-10-10 11:00:00,27.5,27.5,27.43,27.47,24048.0,27.5,27.5,27.43,27.47,24048.0
2022-10-10 11:10:00,27.45,27.51,27.45,27.47,16952.0,27.45,27.51,27.45,27.47,16952.0
2022-10-10 11:20:00,27.47,27.58,27.47,27.54,39020.0,27.47,27.58,27.47,27.54,39020.0
2022-10-10 11:30:00,27.55,27.58,27.53,27.57,21860.0,27.55,27.58,27.53,27.57,21860.0
2022-10-10 11:40:00,27.55,27.62,27.55,27.62,19928.0,27.55,27.62,27.55,27.62,19928.0
2022-10-10 11:50:00,27.66,27.73,27.66,27.67,36496.0,27.66,27.73,27.66,27.67,36496.0
2022-10-10 12:00:00,27.65,27.66,27.59,27.59,65392.0,27.65,27.66,27.59,27.59,65392.0
2022-10-10 12:10:00,27.58,27.59,27.57,27.58,7688.0,27.58,27.59,27.57,27.58,7688.0
2022-10-10 12:20:00,27.57,27.57,27.48,27.48,23916.0,27.57,27.57,27.48,27.48,23916.0
2022-10-10 12:30:00,27.49,27.52,27.49,27.52,17284.0,27.49,27.52,27.49,27.52,17284.0
2022-10-10 12:40:00,27.51,27.55,27.5,27.52,83580.0,27.51,27.55,27.5,27.52,83580.0
2022-10-10 12:50:00,27.53,27.55,27.5,27.51,35724.0,27.53,27.55,27.5,27.51,35724.0
2022-10-10 13:00:00,27.5,27.51,27.47,27.49,21784.0,27.5,27.51,27.47,27.49,21784.0
2022-10-10 13:10:00,27.49,27.6,27.47,27.6,24868.0,27.49,27.6,27.47,27.6,24868.0
2022-10-10 13:20:00,27.6,27.67,27.6,27.63,55232.0,27.6,27.67,27.6,27.63,55232.0
2022-10-10 13:30:00,27.63,27.73,27.62,27.72,103536.0,27.63,27.73,27.62,27.72,103536.0
2022-10-10 13:40:00,27.73,27.94,27.72,27.91,78244.0,27.73,27.94,27.72,27.91,78244.0
2022-10-10 13:50:00,27.9,27.96,27.88,27.91,38924.0,27.9,27.96,27.88,27.91,38924.0
2022-10-10 14:00:00,27.92,27.93,27.84,27.84,43788.0,27.92,27.93,27.84,27.84,43788.0
2022-10-10 14:10:00,27.85,27.86,27.78,27.79,34184.0,27.85,27.86,27.78,27.79,34184.0
2022-10-10 14:20:00,27.8,27.84,27.78,27.81,81648.0,27.8,27.84,27.78,27.81,81648.0
2022-10-10 14:30:00,27.8,27.85,27.78,27.81,88344.0,27.8,27.85,27.78,27.81,88344.0
2022-10-10 14:40:00,27.82,27.84,27.75,27.77,79052.0,27.82,27.84,27.75,27.77,79052.0
2022-10-10 14:50:00,27.76,27.78,27.71,27.75,11872.0,27.76,27.78,27.71,27.75,11872.0
2022-10-10 15:00:00,27.74,27.78,27.71,27.73,19020.0,27.74,27.78,27.71,27.73,19020.0
2022-10-10 15:10:00,27.73,27.83,27.73,27.82,42984.0,27.73,27.83,27.73,27.82,42984.0
2022-10-10 15:20:00,27.84,27.84,27.71,27.72,35844.0,27.84,27.84,27.71,27.72,35844.0
2022-10-10 15:30:00,27.71,27.76,27.7,27.75,100716.0,27.71,27.76,27.7,27.75,100716.0
2022-10-10 15:40:00,27.76,27.8,27.72,27.8,44064.0,27.76,27.8,27.72,27.8,44064.0
2022-10-10 15:50:00,27.8,27.81,27.69,27.72,307764.0,27.8,27.81,27.69,27.72,307764.0
2022-10-11 09:30:00,27.58,27.68,27.46,27.49,67900.0,27.58,27.68,27.46,27.49,67900.0
2022-10-11 09:40:00,27.48,27.6,27.48,27.5,33588.0,27.48,27.6,27.48,27.5,33588.0
2022-10-11 09:50:00,27.52,27.52,27.38,27.38,15156.0,27.52,27.52,27.38,27.38,15156.0
2022-10-11 10:00:00,27.37,27.41,27.33,27.35,24084.0,27.37,27.41,27.33,27.35,24084.0
2022-10-11 10:10:00,27.32,27.45,27.32,27.39,19300.0,27.32,27.45,27.32,27.39,19300.0
2022-10-11 10:20:00,27.37,27.4,27.33,27.37,17216.0,27.37,27.4,27.33,27.37,17216.0
2022-10-11 10:30:00,27.37,27.48,27.31,27.48,27924.0,27.37,27.48,27.31,27.48,27924.0
2022-10-11 10:40:00,27.49,27.52,27.47,27.48,15708.0,27.49,27.52,27.47,27.48,15708.0
2022-10-11 10:50:00,27.48,27.52,27.41,27.42,39344.0,27.48,27.52,27.41,27.42,39344.0
2022-10-11 11:00:00,27.4,27.55,27.4,27.44,19920.0,27.4,27.55,27.4,27.44,19920.0
2022-10-11 11:10:00,27.45,27.48,27.43,27.46,32524.0,27.45,27.48,27.43,27.46,32524.0
2022-10-11 11:20:00,27.46,27.48,27.38,27.41,23060.0,27.46,27.48,27.38,27.41,23060.0
2022-10-11 11:30:00,27.43,27.46,27.41,27.42,62296.0,27.43,27.46,27.41,27.42,62296.0
2022-10-11 11:40:00,27.43,27.49,27.41,27.47,245140.0,27.43,27.49,27.41,27.47,245140.0
2022-10-11 11:50:00,27.47,27.54,27.42,27.43,28560.0,27.47,27.54,27.42,27.43,28560.0
2022-10-11 12:00:00,27.44,27.44,27.38,27.38,24496.0,27.44,27.44,27.38,27.38,24496.0
2022-10-11 12:10:00,27.38,27.48,27.38,27.48,24020.0,27.38,27.48,27.38,27.48,24020.0
2022-10-11 12:20:00,27.49,27.57,27.47,27.53,16236.0,27.49,27.57,27.47,27.53,16236.0
2022-10-11 12:30:00,27.52,27.61,27.52,27.61,27500.0,27.52,27.61,27.52,27.61,27500.0
2022-10-11 12:40:00,27.61,27.75,27.6,27.73,64624.0,27.61,27.75,27.6,27.73,64624.0
2022-10-11 12:50:00,27.71,27.73,27.64,27.64,18056.0,27.71,27.73,27.64,27.64,18056.0
2022-10-11 13:00:00,27.64,27.64,27.57,27.61,24288.0,27.64,27.64,27.57,27.61,24288.0
2022-10-11 13:10:00,27.62,27.62,27.57,27.58,13400.0,27.62,27.62,27.57,27.58,13400.0
2022-10-11 13:20:00,27.59,27.61,27.54,27.56,17996.0,27.59,27.61,27.54,27.56,17996.0
2022-10-11 13:30:00,27.57,27.59,27.54,27.59,16528.0,27.57,27.59,27.54,27.59,16528.0
2022-10-11 13:40:00,27.6,27.64,27.58,27.58,11020.0,27.6,27.64,27.58,27.58,11020.0
2022-10-11 13:50:00,27.59,27.61,27.58,27.61,10944.0,27.59,27.61,27.58,27.61,10944.0
2022-10-11 14:00:00,27.6,27.65,27.58,27.61,24832.0,27.6,27.65,27.58,27.61,24832.0
2022-10-11 14:10:00,27.6,27.64,27.56,27.61,52500.0,27.6,27.64,27.56,27.61,52500.0
2022-10-11 14:20:00,27.61,27.68,27.61,27.67,20128.0,27.61,27.68,27.61,27.67,20128.0
2022-10-11 14:30:00,27.67,27.71,27.67,27.68,37224.0,27.67,27.71,27.67,27.68,37224.0
2022-10-11 14:40:00,27.69,27.71,27.51,27.52,61728.0,27.69,27.71,27.51,27.52,61728.0
2022-10-11 14:50:00,27.53,27.53,27.33,27.35,167464.0,27.53,27.53,27.33,27.35,167464.0
2022-10-11 15:00:00,27.32,27.35,27.25,27.26,54484.0,27.32,27.35,27.25,27.26,54484.0
2022-10-11 15:10:00,27.27,27.28,27.18,27.26,48228.0,27.27,27.28,27.18,27.26,48228.0
2022-10-11 15:20:00,27.27,27.37,27.27,27.34,32612.0,27.27,27.37,27.27,27.34,32612.0
2022-10-11 15:30:00,27.34,27.44,27.31,27.44,31308.0,27.34,27.44,27.31,27.44,31308.0
2022-10-11 15:40:00,27.43,27.49,27.41,27.48,165692.0,27.43,27.49,27.41,27.48,165692.0
2022-10-11 15:50:00,27.48,27.51,27.41,27.47,261032.0,27.48,27.51,27.41,27.47,261032.0
2022-10-12 09:30:00,27.67,27.67,27.39,27.47,55320.0,27.67,27.67,27.39,27.47,55320.0
2022-10-12 09:40:00,27.44,27.5,27.38,27.43,16736.0,27.44,27.5,27.38,27.43,16736.0
2022-10-12 09:50:00,27.43,27.5,27.4,27.48,20196.0,27.43,27.5,27.4,27.48,20196.0
2022-10-12 10:00:00,27.5,27.54,27.43,27.48,20492.0,27.5,27.54,27.43,27.48,20492.0
2022-10-12 10:10:00,27.48,27.49,27.43,27.48,9960.0,27.48,27.49,27.43,27.48,9960.0
2022-10-12 10:20:00,27.47,27.52,27.38,27.49,18096.0,27.47,27.52,27.38,27.49,18096.0
2022-10-12 10:30:00,27.5,27.56,27.41,27.41,26180.0,27.5,27.56,27.41,27.41,26180.0
2022-10-12 10:40:00,27.4,27.41,27.34,27.39,40460.0,27.4,27.41,27.34,27.39,40460.0
2022-10-12 10:50:00,27.38,27.42,27.35,27.37,50548.0,27.38,27.42,27.35,27.37,50548.0
2022-10-12 11:00:00,27.36,27.53,27.36,27.52,48352.0,27.36,27.53,27.36,27.52,48352.0
2022-10-12 11:10:00,27.55,27.6,27.51,27.6,47076.0,27.55,27.6,27.51,27.6,47076.0
2022-10-12 11:20:00,27.59,27.6,27.53,27.55,26908.0,27.59,27.6,27.53,27.55,26908.0
2022-10-12 11:30:00,27.55,27.57,27.48,27.48,36616.0,27.55,27.57,27.48,27.48,36616.0
2022-10-12 11:40:00,27.48,27.54,27.48,27.5,19368.0,27.48,27.54,27.48,27.5,19368.0
2022-10-12 11:50:00,27.51,27.57,27.51,27.57,13900.0,27.51,27.57,27.51,27.57,13900.0
2022-10-12 12:00:00,27.56,27.68,27.56,27.59,52004.0,27.56,27.68,27.56,27.59,52004.0
2022-10-12 12:10:00,27.61,27.63,27.56,27.62,17448.0,27.61,27.63,27.56,27.62,17448.0
2022-10-12 12:20:00,27.63,27.64,27.59,27.61,19580.0,27.63,27.64,27.59,27.61,19580.0
2022-10-12 12:30:00,27.61,27.64,27.59,27.6,23084.0,27.61,27.64,27.59,27.6,23084.0
2022-10-12 12:40:00,27.61,27.62,27.57,27.57,28996.0,27.61,27.62,27.57,27.57,28996.0
2022-10-12 12:50:00,27.57,27.6,27.57,27.58,19616.0,27.57,27.6,27.57,27.58,19616.0
2022-10-12 13:00:00,27.58,27.64,27.58,27.64,18964.0,27.58,27.64,27.58,27.64,18964.0
2022-10-12 13:10:00,27.65,27.66,27.63,27.64,31496.0,27.65,27.66,27.63,27.64,31496.0
2022-10-12 13:20:00,27.65,27.68,27.63,27.68,22452.0,27.65,27.68,27.63,27.68,22452.0
2022-10-12 13:30:00,27.68,27.68,27.62,27.64,31680.0,27.68,27.68,27.62,27.64,31680.0
2022-10-12 13:40:00,27.64,27.64,27.59,27.63,29076.0,27.64,27.64,27.59,27.63,29076.0
2022-10-12 13:50:00,27.62,27.63,27.6,27.63,25048.0,27.62,27.63,27.6,27.63,25048.0
2022-10-12 14:00:00,27.64,27.72,27.6,27.68,35984.0,27.64,27.72,27.6,27.68,35984.0
2022-10-12 14:10:00,27.67,27.74,27.67,27.71,28708.0,27.67,27.74,27.67,27.71,28708.0
2022-10-12 14:20:00,27.7,27.73,27.66,27.71,17964.0,27.7,27.73,27.66,27.71,17964.0
2022-10-12 14:30:00,27.72,27.75,27.68,27.72,20404.0,27.72,27.75,27.68,27.72,20404.0
2022-10-12 14:40:00,27.73,27.74,27.68,27.68,40924.0,27.73,27.74,27.68,27.68,40924.0
2022-10-12 14:50:00,27.68,27.69,27.64,27.65,28376.0,27.68,27.69,27.64,27.65,28376.0
2022-10-12 15:00:00,27.65,27.66,27.61,27.64,35252.0,27.65,27.66,27.61,27.64,35252.0
2022-10-12 15:10:00,27.64,27.69,27.63,27.68,25468.0,27.64,27.69,27.63,27.68,25468.0
2022-10-12 15:20:00,27.69,27.7,27.66,27.67,26320.0,27.69,27.7,27.66,27.67,26320.0
2022-10-12 15:30:00,27.66,27.71,27.64,27.71,26740.0,27.66,27.71,27.64,27.71,26740.0
2022-10-12 15:40:00,27.71,27.75,27.68,27.72,88636.0,27.71,27.75,27.68,27.72,88636.0
2022-10-12 15:50:00,27.72,27.75,27.67,27.68,324724.0,27.72,27.75,27.67,27.68,324724.0
2022-10-13 09:30:00,26.9,27.0,26.47,26.52,128456.0,26.9,27.0,26.47,26.52,128456.0
2022-10-13 09:40:00,26.52,26.74,26.45,26.72,42220.0,26.52,26.74,26.45,26.72,42220.0
2022-10-13 09:50:00,26.67,26.87,26.64,26.74,33908.0,26.67,26.87,26.64,26.74,33908.0
2022-10-13 10:00:00,26.74,26.86,26.71,26.81,70988.0,26.74,26.86,26.71,26.81,70988.0
2022-10-13 10:10:00,26.79,26.86,26.73,26.73,68840.0,26.79,26.86,26.73,26.73,68840.0
2022-10-13 10:20:00,26.73,26.75,26.61,26.65,34696.0,26.73,26.75,26.61,26.65,34696.0
2022-10-13 10:30:00,26.62,26.77,26.62,26.71,38868.0,26.62,26.77,26.62,26.71,38868.0
2022-10-13 10:40:00,26.69,26.81,26.69,26.8,31848.0,26.69,26.81,26.69,26.8,31848.0
2022-10-13 10:50:00,26.8,26.83,26.73,26.75,45480.0,26.8,26.83,26.73,26.75,45480.0
2022-10-13 11:00:00,26.72,26.9,26.68,26.9,38500.0,26.72,26.9,26.68,26.9,38500.0
2022-10-13 11:10:00,26.88,27.11,26.83,27.03,62472.0,26.88,27.11,26.83,27.03,62472.0
2022-10-13 11:20:00,27.04,27.34,27.03,27.23,57440.0,27.04,27.34,27.03,27.23,57440.0
2022-10-13 11:30:00,27.25,27.55,27.16,27.48,60448.0,27.25,27.55,27.16,27.48,60448.0
2022-10-13 11:40:00,27.49,27.64,27.42,27.42,113128.0,27.49,27.64,27.42,27.42,113128.0
2022-10-13 11:50:00,27.37,27.49,27.36,27.47,15664.0,27.37,27.49,27.36,27.47,15664.0
2022-10-13 12:00:00,27.49,27.55,27.45,27.49,16776.0,27.49,27.55,27.45,27.49,16776.0
2022-10-13 12:10:00,27.47,27.47,27.35,27.37,67844.0,27.47,27.47,27.35,27.37,67844.0
2022-10-13 12:20:00,27.36,27.41,27.33,27.35,24628.0,27.36,27.41,27.33,27.35,24628.0
2022-10-13 12:30:00,27.35,27.4,27.33,27.34,39164.0,27.35,27.4,27.33,27.34,39164.0
2022-10-13 12:40:00,27.32,27.44,27.32,27.43,32372.0,27.32,27.44,27.32,27.43,32372.0
2022-10-13 12:50:00,27.43,27.45,27.39,27.43,26376.0,27.43,27.45,27.39,27.43,26376.0
2022-10-13 13:00:00,27.45,27.58,27.45,27.52,23224.0,27.45,27.58,27.45,27.52,23224.0
2022-10-13 13:10:00,27.52,27.62,27.52,27.6,40204.0,27.52,27.62,27.52,27.6,40204.0
2022-10-13 13:20:00,27.61,27.76,27.61,27.74,34936.0,27.61,27.76,27.61,27.74,34936.0
2022-10-13 13:30:00,27.73,27.84,27.73,27.74,25400.0,27.73,27.84,27.73,27.74,25400.0
2022-10-13 13:40:00,27.76,27.78,27.7,27.73,37272.0,27.76,27.78,27.7,27.73,37272.0
2022-10-13 13:50:00,27.74,27.77,27.72,27.73,44360.0,27.74,27.77,27.72,27.73,44360.0
2022-10-13 14:00:00,27.72,27.74,27.64,27.65,26760.0,27.72,27.74,27.64,27.65,26760.0
2022-10-13 14:10:00,27.65,27.66,27.59,27.6,48548.0,27.65,27.66,27.59,27.6,48548.0
2022-10-13 14:20:00,27.6,27.6,27.47,27.48,27920.0,27.6,27.6,27.47,27.48,27920.0
2022-10-13 14:30:00,27.49,27.61,27.49,27.61,35080.0,27.49,27.61,27.49,27.61,35080.0
2022-10-13 14:40:00,27.59,27.69,27.58,27.65,33072.0,27.59,27.69,27.58,27.65,33072.0
2022-10-13 14:50:00,27.63,27.73,27.63,27.71,56780.0,27.63,27.73,27.63,27.71,56780.0
2022-10-13 15:00:00,27.7,27.84,27.7,27.82,25192.0,27.7,27.84,27.7,27.82,25192.0
2022-10-13 15:10:00,27.83,27.86,27.8,27.85,38984.0,27.83,27.86,27.8,27.85,38984.0
2022-10-13 15:20:00,27.84,27.84,27.75,27.76,25340.0,27.84,27.84,27.75,27.76,25340.0
2022-10-13 15:30:00,27.75,27.77,27.63,27.66,35256.0,27.75,27.77,27.63,27.66,35256.0
2022-10-13 15:40:00,27.65,27.72,27.63,27.68,45984.0,27.65,27.72,27.63,27.68,45984.0
2022-10-13 15:50:00,27.68,27.79,27.62,27.63,247076.0,27.68,27.79,27.62,27.63,247076.0
2022-10-14 09:30:00,28.02,28.08,27.8,27.97,63572.0,28.02,28.08,27.8,27.97,63572.0
2022-10-14 09:40:00,27.95,27.96,27.74,27.82,26684.0,27.95,27.96,27.74,27.82,26684.0
2022-10-14 09:50:00,27.85,27.85,27.68,27.72,38680.0,27.85,27.85,27.68,27.72,38680.0
2022-10-14 10:00:00,27.68,27.68,27.47,27.54,40088.0,27.68,27.68,27.47,27.54,40088.0
2022-10-14 10:10:00,27.52,27.55,27.36,27.4,32188.0,27.52,27.55,27.36,27.4,32188.0
2022-10-14 10:20:00,27.36,27.37,27.27,27.37,43408.0,27.36,27.37,27.27,27.37,43408.0
2022-10-14 10:30:00,27.35,27.45,27.33,27.36,27008.0,27.35,27.45,27.33,27.36,27008.0
2022-10-14 10:40:00,27.38,27.38,27.21,27.21,23416.0,27.38,27.38,27.21,27.21,23416.0
2022-10-14 10:50:00,27.2,27.34,27.2,27.29,18456.0,27.2,27.34,27.2,27.29,18456.0
2022-10-14 11:00:00,27.3,27.38,27.26,27.27,27380.0,27.3,27.38,27.26,27.27,27380.0
2022-10-14 11:10:00,27.28,27.29,27.1,27.12,43820.0,27.28,27.29,27.1,27.12,43820.0
2022-10-14 11:20:00,27.13,27.29,27.12,27.29,38992.0,27.13,27.29,27.12,27.29,38992.0
2022-10-14 11:30:00,27.26,27.26,27.19,27.21,48136.0,27.26,27.26,27.19,27.21,48136.0
2022-10-14 11:40:00,27.24,27.26,27.13,27.17,52908.0,27.24,27.26,27.13,27.17,52908.0
2022-10-14 11:50:00,27.22,27.22,27.1,27.1,29484.0,27.22,27.22,27.1,27.1,29484.0
2022-10-14 12:00:00,27.1,27.13,26.99,27.0,20204.0,27.1,27.13,26.99,27.0,20204.0
2022-10-14 12:10:00,27.01,27.03,26.96,27.0,14064.0,27.01,27.03,26.96,27.0,14064.0
2022-10-14 12:20:00,27.01,27.06,27.01,27.05,16152.0,27.01,27.06,27.01,27.05,16152.0
2022-10-14 12:30:00,27.08,27.1,27.03,27.1,13824.0,27.08,27.1,27.03,27.1,13824.0
2022-10-14 12:40:00,27.08,27.16,27.07,27.11,28460.0,27.08,27.16,27.07,27.11,28460.0
2022-10-14 12:50:00,27.1,27.1,27.06,27.09,24028.0,27.1,27.1,27.06,27.09,24028.0
2022-10-14 13:00:00,27.09,27.17,27.06,27.08,21596.0,27.09,27.17,27.06,27.08,21596.0
2022-10-14 13:10:00,27.08,27.11,27.03,27.07,13908.0,27.08,27.11,27.03,27.07,13908.0
2022-10-14 13:20:00,27.04,27.07,26.99,27.06,13348.0,27.04,27.07,26.99,27.06,13348.0
2022-10-14 13:30:00,27.06,27.13,27.06,27.12,29900.0,27.06,27.13,27.06,27.12,29900.0
2022-10-14 13:40:00,27.13,27.14,27.09,27.12,27428.0,27.13,27.14,27.09,27.12,27428.0
2022-10-14 13:50:00,27.11,27.17,27.09,27.17,41568.0,27.11,27.17,27.09,27.17,41568.0
2022-10-14 14:00:00,27.17,27.17,27.1,27.14,38360.0,27.17,27.17,27.1,27.14,38360.0
2022-10-14 14:10:00,27.13,27.13,27.0,27.0,24056.0,27.13,27.13,27.0,27.0,24056.0
2022-10-14 14:20:00,27.0,27.06,27.0,27.05,42904.0,27.0,27.06,27.0,27.05,42904.0
2022-10-14 14:30:00,27.04,27.07,27.03,27.05,28912.0,27.04,27.07,27.03,27.05,28912.0
2022-10-14 14:40:00,27.05,27.07,27.0,27.05,32092.0,27.05,27.07,27.0,27.05,32092.0
2022-10-14 14:50:00,27.05,27.09,27.03,27.09,44392.0,27.05,27.09,27.03,27.09,44392.0
2022-10-14 15:00:00,27.1,27.14,27.03,27.04,40780.0,27.1,27.14,27.03,27.04,40780.0
2022-10-14 15:10:00,27.03,27.03,26.94,26.98,47392.0,27.03,27.03,26.94,26.98,47392.0
2022-10-14 15:20:00,26.97,27.07,26.97,27.07,43732.0,26.97,27.07,26.97,27.07,43732.0
2022-10-14 15:30:00,27.05,27.11,27.03,27.06,48100.0,27.05,27.11,27.03,27.06,48100.0
2022-10-14 15:40:00,27.06,27.07,27.01,27.06,83036.0,27.06,27.07,27.01,27.06,83036.0
2022-10-14 15:50:00,27.07,27.09,26.92,26.97,415600.0,27.07,27.09,26.92,26.97,415600.0
2022-10-17 09:30:00,27.61,27.9,27.5,27.84,86892.0,27.61,27.9,27.5,27.84,86892.0
2022-10-17 09:40:00,27.85,27.98,27.71,27.77,47808.0,27.85,27.98,27.71,27.77,47808.0
2022-10-17 09:50:00,27.75,27.8,27.69,27.73,50640.0,27.75,27.8,27.69,27.73,50640.0
2022-10-17 10:00:00,27.75,27.81,27.72,27.77,44532.0,27.75,27.81,27.72,27.77,44532.0
2022-10-17 10:10:00,27.77,27.82,27.77,27.77,44348.0,27.77,27.82,27.77,27.77,44348.0
2022-10-17 10:20:00,27.78,27.78,27.6,27.61,45232.0,27.78,27.78,27.6,27.61,45232.0
2022-10-17 10:30:00,27.62,27.65,27.56,27.64,59844.0,27.62,27.65,27.56,27.64,59844.0
2022-10-17 10:40:00,27.63,27.65,27.53,27.53,43284.0,27.63,27.65,27.53,27.53,43284.0
2022-10-17 10:50:00,27.52,27.53,27.43,27.46,45916.0,27.52,27.53,27.43,27.46,45916.0
2022-10-17 11:00:00,27.47,27.53,27.44,27.47,65184.0,27.47,27.53,27.44,27.47,65184.0
2022-10-17 11:10:00,27.47,27.51,27.42,27.45,18400.0,27.47,27.51,27.42,27.45,18400.0
2022-10-17 11:20:00,27.45,27.6,27.45,27.6,41500.0,27.45,27.6,27.45,27.6,41500.0
2022-10-17 11:30:00,27.59,27.67,27.58,27.67,24680.0,27.59,27.67,27.58,27.67,24680.0
2022-10-17 11:40:00,27.68,27.72,27.68,27.7,15500.0,27.68,27.72,27.68,27.7,15500.0
2022-10-17 11:50:00,27.69,27.74,27.68,27.68,11720.0,27.69,27.74,27.68,27.68,11720.0
2022-10-17 12:00:00,27.68,27.72,27.65,27.72,58712.0,27.68,27.72,27.65,27.72,58712.0
2022-10-17 12:10:00,27.72,27.72,27.65,27.68,14344.0,27.72,27.72,27.65,27.68,14344.0
2022-10-17 12:20:00,27.68,27.73,27.68,27.72,23128.0,27.68,27.73,27.68,27.72,23128.0
2022-10-17 12:30:00,27.72,27.73,27.67,27.7,16628.0,27.72,27.73,27.67,27.7,16628.0
2022-10-17 12:40:00,27.68,27.8,27.68,27.78,84840.0,27.68,27.8,27.68,27.78,84840.0
2022-10-17 12:50:00,27.78,27.83,27.75,27.77,107844.0,27.78,27.83,27.75,27.77,107844.0
2022-10-17 13:00:00,27.77,27.77,27.67,27.74,20040.0,27.77,27.77,27.67,27.74,20040.0
2022-10-17 13:10:00,27.72,27.73,27.7,27.72,25056.0,27.72,27.73,27.7,27.72,25056.0
2022-10-17 13:20:00,27.71,27.75,27.71,27.73,22956.0,27.71,27.75,27.71,27.73,22956.0
2022-10-17 13:30:00,27.73,27.75,27.71,27.74,25592.0,27.73,27.75,27.71,27.74,25592.0
2022-10-17 13:40:00,27.74,27.77,27.74,27.76,43780.0,27.74,27.77,27.74,27.76,43780.0
2022-10-17 13:50:00,27.75,27.77,27.73,27.76,37448.0,27.75,27.77,27.73,27.76,37448.0
2022-10-17 14:00:00,27.76,27.79,27.74,27.75,38520.0,27.76,27.79,27.74,27.75,38520.0
2022-10-17 14:10:00,27.74,27.75,27.7,27.71,37072.0,27.74,27.75,27.7,27.71,37072.0
2022-10-17 14:20:00,27.71,27.72,27.66,27.67,41652.0,27.71,27.72,27.66,27.67,41652.0
2022-10-17 14:30:00,27.67,27.73,27.66,27.72,37332.0,27.67,27.73,27.66,27.72,37332.0
2022-10-17 14:40:00,27.72,27.75,27.71,27.72,38416.0,27.72,27.75,27.71,27.72,38416.0
2022-10-17 14:50:00,27.73,27.74,27.71,27.71,37464.0,27.73,27.74,27.71,27.71,37464.0
2022-10-17 15:00:00,27.71,27.74,27.69,27.7,73152.0,27.71,27.74,27.69,27.7,73152.0
2022-10-17 15:10:00,27.71,27.74,27.7,27.72,60084.0,27.71,27.74,27.7,27.72,60084.0
2022-10-17 15:20:00,27.72,27.75,27.69,27.74,41612.0,27.72,27.75,27.69,27.74,41612.0
2022-10-17 15:30:00,27.74,27.78,27.72,27.72,52848.0,27.74,27.78,27.72,27.72,52848.0
2022-10-17 15:40:00,27.72,27.75,27.72,27.73,73444.0,27.72,27.75,27.72,27.73,73444.0
2022-10-17 15:50:00,27.74,27.79,27.69,27.73,535596.0,27.74,27.79,27.69,27.73,535596.0
2022-10-18 09:30:00,28.43,28.67,28.43,28.51,105292.0,28.43,28.67,28.43,28.51,105292.0
2022-10-18 09:40:00,28.52,28.56,28.45,28.55,49620.0,28.52,28.56,28.45,28.55,49620.0
2022-10-18 09:50:00,28.54,28.54,28.34,28.36,59528.0,28.54,28.54,28.34,28.36,59528.0
2022-10-18 10:00:00,28.4,28.45,28.35,28.43,25824.0,28.4,28.45,28.35,28.43,25824.0
2022-10-18 10:10:00,28.43,28.43,28.3,28.3,56908.0,28.43,28.43,28.3,28.3,56908.0
2022-10-18 10:20:00,28.28,28.32,28.23,28.26,31000.0,28.28,28.32,28.23,28.26,31000.0
2022-10-18 10:30:00,28.28,28.28,28.21,28.24,45388.0,28.28,28.28,28.21,28.24,45388.0
2022-10-18 10:40:00,28.25,28.39,28.25,28.38,19364.0,28.25,28.39,28.25,28.38,19364.0
2022-10-18 10:50:00,28.37,28.37,28.31,28.31,18444.0,28.37,28.37,28.31,28.31,18444.0
2022-10-18 11:00:00,28.31,28.36,28.28,28.29,33380.0,28.31,28.36,28.28,28.29,33380.0
2022-10-18 11:10:00,28.29,28.29,28.12,28.13,42264.0,28.29,28.29,28.12,28.13,42264.0
2022-10-18 11:20:00,28.12,28.12,27.98,28.03,22340.0,28.12,28.12,27.98,28.03,22340.0
2022-10-18 11:30:00,28.04,28.05,27.97,28.0,44424.0,28.04,28.05,27.97,28.0,44424.0
2022-10-18 11:40:00,28.01,28.06,27.99,28.06,22564.0,28.01,28.06,27.99,28.06,22564.0
2022-10-18 11:50:00,28.07,28.1,28.06,28.07,14780.0,28.07,28.1,28.06,28.07,14780.0
2022-10-18 12:00:00,28.07,28.15,28.03,28.14,34820.0,28.07,28.15,28.03,28.14,34820.0
2022-10-18 12:10:00,28.15,28.21,28.11,28.16,53272.0,28.15,28.21,28.11,28.16,53272.0
2022-10-18 12:20:00,28.16,28.16,28.09,28.13,22596.0,28.16,28.16,28.09,28.13,22596.0
2022-10-18 12:30:00,28.11,28.2,28.1,28.2,42180.0,28.11,28.2,28.1,28.2,42180.0
2022-10-18 12:40:00,28.21,28.25,28.15,28.18,17724.0,28.21,28.25,28.15,28.18,17724.0
2022-10-18 12:50:00,28.18,28.24,28.14,28.14,22208.0,28.18,28.24,28.14,28.14,22208.0
2022-10-18 13:00:00,28.15,28.15,28.05,28.11,53084.0,28.15,28.15,28.05,28.11,53084.0
2022-10-18 13:10:00,28.13,28.16,28.11,28.13,39584.0,28.13,28.16,28.11,28.13,39584.0
2022-10-18 13:20:00,28.13,28.19,28.12,28.18,28688.0,28.13,28.19,28.12,28.18,28688.0
2022-10-18 13:30:00,28.18,28.25,28.17,28.23,25048.0,28.18,28.25,28.17,28.23,25048.0
2022-10-18 13:40:00,28.22,28.22,28.18,28.21,30156.0,28.22,28.22,28.18,28.21,30156.0
2022-10-18 13:50:00,28.22,28.24,28.19,28.19,24128.0,28.22,28.24,28.19,28.19,24128.0
2022-10-18 14:00:00,28.19,28.25,28.18,28.21,47924.0,28.19,28.25,28.18,28.21,47924.0
2022-10-18 14:10:00,28.21,28.22,28.18,28.18,84032.0,28.21,28.22,28.18,28.18,84032.0
2022-10-18 14:20:00,28.18,28.25,28.17,28.25,32584.0,28.18,28.25,28.17,28.25,32584.0
2022-10-18 14:30:00,28.23,28.23,28.12,28.14,47836.0,28.23,28.23,28.12,28.14,47836.0
2022-10-18 14:40:00,28.15,28.16,28.02,28.08,42976.0,28.15,28.16,28.02,28.08,42976.0
2022-10-18 14:50:00,28.04,28.1,28.03,28.07,22460.0,28.04,28.1,28.03,28.07,22460.0
2022-10-18 15:00:00,28.07,28.1,28.03,28.06,37084.0,28.07,28.1,28.03,28.06,37084.0
2022-10-18 15:10:00,28.06,28.06,27.96,28.0,37192.0,28.06,28.06,27.96,28.0,37192.0
2022-10-18 15:20:00,28.02,28.1,28.0,28.08,52552.0,28.02,28.1,28.0,28.08,52552.0
2022-10-18 15:30:00,28.07,28.18,28.07,28.13,45216.0,28.07,28.18,28.07,28.13,45216.0
2022-10-18 15:40:00,28.13,28.2,28.13,28.16,73116.0,28.13,28.2,28.13,28.16,73116.0
2022-10-18 15:50:00,28.16,28.2,28.07,28.16,530472.0,28.16,28.2,28.07,28.16,530472.0
2022-10-19 09:30:00,27.84,28.04,27.76,27.93,58220.0,27.84,28.04,27.76,27.93,58220.0
2022-10-19 09:40:00,27.95,27.95,27.75,27.76,51296.0,27.95,27.95,27.75,27.76,51296.0
2022-10-19 09:50:00,27.77,27.86,27.76,27.78,10636.0,27.77,27.86,27.76,27.78,10636.0
2022-10-19 10:00:00,27.78,27.86,27.75,27.83,23968.0,27.78,27.86,27.75,27.83,23968.0
2022-10-19 10:10:00,27.83,27.88,27.75,27.88,20872.0,27.83,27.88,27.75,27.88,20872.0
2022-10-19 10:20:00,27.91,27.99,27.91,27.96,4800.0,27.91,27.99,27.91,27.96,4800.0
2022-10-19 10:30:00,27.96,27.97,27.89,27.91,16984.0,27.96,27.97,27.89,27.91,16984.0
2022-10-19 10:40:00,27.88,27.88,27.82,27.82,13092.0,27.88,27.88,27.82,27.82,13092.0
2022-10-19 10:50:00,27.82,27.82,27.74,27.74,17020.0,27.82,27.82,27.74,27.74,17020.0
2022-10-19 11:00:00,27.74,27.81,27.73,27.8,23248.0,27.74,27.81,27.73,27.8,23248.0
2022-10-19 11:10:00,27.81,27.9,27.81,27.9,20132.0,27.81,27.9,27.81,27.9,20132.0
2022-10-19 11:20:00,27.9,27.9,27.83,27.88,12800.0,27.9,27.9,27.83,27.88,12800.0
2022-10-19 11:30:00,27.87,27.88,27.78,27.85,15364.0,27.87,27.88,27.78,27.85,15364.0
2022-10-19 11:40:00,27.85,27.9,27.84,27.89,34916.0,27.85,27.9,27.84,27.89,34916.0
2022-10-19 11:50:00,27.9,27.95,27.9,27.91,13032.0,27.9,27.95,27.9,27.91,13032.0
2022-10-19 12:00:00,27.9,27.91,27.8,27.81,45484.0,27.9,27.91,27.8,27.81,45484.0
2022-10-19 12:10:00,27.79,27.83,27.79,27.79,15140.0,27.79,27.83,27.79,27.79,15140.0
2022-10-19 12:20:00,27.81,27.81,27.75,27.76,41976.0,27.81,27.81,27.75,27.76,41976.0
2022-10-19 12:30:00,27.75,27.78,27.73,27.73,30700.0,27.75,27.78,27.73,27.73,30700.0
2022-10-19 12:40:00,27.73,27.74,27.62,27.62,86760.0,27.73,27.74,27.62,27.62,86760.0
2022-10-19 12:50:00,27.63,27.65,27.6,27.62,25596.0,27.63,27.65,27.6,27.62,25596.0
2022-10-19 13:00:00,27.63,27.64,27.5,27.56,150032.0,27.63,27.64,27.5,27.56,150032.0
2022-10-19 13:10:00,27.54,27.58,27.54,27.57,16312.0,27.54,27.58,27.54,27.57,16312.0
2022-10-19 13:20:00,27.57,27.63,27.57,27.59,30120.0,27.57,27.63,27.57,27.59,30120.0
2022-10-19 13:30:00,27.59,27.62,27.57,27.57,28000.0,27.59,27.62,27.57,27.57,28000.0
2022-10-19 13:40:00,27.58,27.62,27.54,27.54,36644.0,27.58,27.62,27.54,27.54,36644.0
2022-10-19 13:50:00,27.54,27.59,27.53,27.57,26312.0,27.54,27.59,27.53,27.57,26312.0
2022-10-19 14:00:00,27.56,27.66,27.55,27.65,15428.0,27.56,27.66,27.55,27.65,15428.0
2022-10-19 14:10:00,27.66,27.71,27.64,27.69,15440.0,27.66,27.71,27.64,27.69,15440.0
2022-10-19 14:20:00,27.67,27.69,27.64,27.67,17616.0,27.67,27.69,27.64,27.67,17616.0
2022-10-19 14:30:00,27.67,27.7,27.67,27.67,16908.0,27.67,27.7,27.67,27.67,16908.0
2022-10-19 14:40:00,27.67,27.69,27.66,27.67,41944.0,27.67,27.69,27.66,27.67,41944.0
2022-10-19 14:50:00,27.66,27.68,27.65,27.67,25776.0,27.66,27.68,27.65,27.67,25776.0
2022-10-19 15:00:00,27.66,27.69,27.65,27.68,34544.0,27.66,27.69,27.65,27.68,34544.0
2022-10-19 15:10:00,27.7,27.79,27.7,27.77,37148.0,27.7,27.79,27.7,27.77,37148.0
2022-10-19 15:20:00,27.77,27.8,27.71,27.71,34032.0,27.77,27.8,27.71,27.71,34032.0
2022-10-19 15:30:00,27.71,27.75,27.67,27.72,50172.0,27.71,27.75,27.67,27.72,50172.0
2022-10-19 15:40:00,27.72,27.74,27.69,27.7,50748.0,27.72,27.74,27.69,27.7,50748.0
2022-10-19 15:50:00,27.7,27.75,27.67,27.74,226312.0,27.7,27.75,27.67,27.74,226312.0
2022-10-20 09:30:00,27.8,27.89,27.55,27.6,118392.0,27.8,27.89,27.55,27.6,118392.0
2022-10-20 09:40:00,27.6,27.68,27.6,27.66,20464.0,27.6,27.68,27.6,27.66,20464.0
2022-10-20 09:50:00,27.67,27.79,27.67,27.76,11820.0,27.67,27.79,27.67,27.76,11820.0
2022-10-20 10:00:00,27.77,27.96,27.76,27.95,18568.0,27.77,27.96,27.76,27.95,18568.0
2022-10-20 10:10:00,27.98,28.06,27.97,28.05,36128.0,27.98,28.06,27.97,28.05,36128.0
2022-10-20 10:20:00,28.06,28.06,27.95,27.99,13428.0,28.06,28.06,27.95,27.99,13428.0
2022-10-20 10:30:00,27.99,28.02,27.9,27.92,23200.0,27.99,28.02,27.9,27.92,23200.0
2022-10-20 10:40:00,27.9,27.91,27.83,27.88,12768.0,27.9,27.91,27.83,27.88,12768.0
2022-10-20 10:50:00,27.87,27.91,27.82,27.89,11972.0,27.87,27.91,27.82,27.89,11972.0
2022-10-20 11:00:00,27.9,27.9,27.83,27.83,11412.0,27.9,27.9,27.83,27.83,11412.0
2022-10-20 11:10:00,27.84,27.88,27.8,27.8,14400.0,27.84,27.88,27.8,27.8,14400.0
2022-10-20 11:20:00,27.8,27.82,27.71,27.75,15236.0,27.8,27.82,27.71,27.75,15236.0
2022-10-20 11:30:00,27.75,27.84,27.74,27.82,51352.0,27.75,27.84,27.74,27.82,51352.0
2022-10-20 11:40:00,27.82,27.84,27.73,27.76,52580.0,27.82,27.84,27.73,27.76,52580.0
2022-10-20 11:50:00,27.76,27.77,27.7,27.71,31796.0,27.76,27.77,27.7,27.71,31796.0
2022-10-20 12:00:00,27.71,27.72,27.62,27.63,64176.0,27.71,27.72,27.62,27.63,64176.0
2022-10-20 12:10:00,27.63,27.64,27.59,27.62,70452.0,27.63,27.64,27.59,27.62,70452.0
2022-10-20 12:20:00,27.6,27.63,27.56,27.58,98688.0,27.6,27.63,27.56,27.58,98688.0
2022-10-20 12:30:00,27.57,27.6,27.56,27.58,56068.0,27.57,27.6,27.56,27.58,56068.0
2022-10-20 12:40:00,27.58,27.58,27.43,27.5,30308.0,27.58,27.58,27.43,27.5,30308.0
2022-10-20 12:50:00,27.49,27.49,27.45,27.47,6340.0,27.49,27.49,27.45,27.47,6340.0
2022-10-20 13:00:00,27.45,27.48,27.31,27.32,13840.0,27.45,27.48,27.31,27.32,13840.0
2022-10-20 13:10:00,27.34,27.37,27.31,27.33,14964.0,27.34,27.37,27.31,27.33,14964.0
2022-10-20 13:20:00,27.32,27.36,27.32,27.35,24292.0,27.32,27.36,27.32,27.35,24292.0
2022-10-20 13:30:00,27.32,27.33,27.26,27.26,12492.0,27.32,27.33,27.26,27.26,12492.0
2022-10-20 13:40:00,27.25,27.27,27.18,27.18,27912.0,27.25,27.27,27.18,27.18,27912.0
2022-10-20 13:50:00,27.15,27.18,27.13,27.17,12548.0,27.15,27.18,27.13,27.17,12548.0
2022-10-20 14:00:00,27.17,27.22,27.15,27.2,33776.0,27.17,27.22,27.15,27.2,33776.0
2022-10-20 14:10:00,27.2,27.22,27.18,27.22,30692.0,27.2,27.22,27.18,27.22,30692.0
2022-10-20 14:20:00,27.22,27.27,27.2,27.27,28760.0,27.22,27.27,27.2,27.27,28760.0
2022-10-20 14:30:00,27.26,27.32,27.25,27.31,16728.0,27.26,27.32,27.25,27.31,16728.0
2022-10-20 14:40:00,27.3,27.3,27.23,27.23,33632.0,27.3,27.3,27.23,27.23,33632.0
2022-10-20 14:50:00,27.23,27.32,27.21,27.28,21860.0,27.23,27.32,27.21,27.28,21860.0
2022-10-20 15:00:00,27.28,27.34,27.25,27.33,30508.0,27.28,27.34,27.25,27.33,30508.0
2022-10-20 15:10:00,27.31,27.31,27.28,27.28,21296.0,27.31,27.31,27.28,27.28,21296.0
2022-10-20 15:20:00,27.27,27.27,27.2,27.21,26380.0,27.27,27.27,27.2,27.21,26380.0
2022-10-20 15:30:00,27.2,27.21,27.17,27.17,31332.0,27.2,27.21,27.17,27.17,31332.0
2022-10-20 15:40:00,27.15,27.2,27.15,27.19,39976.0,27.15,27.2,27.15,27.19,39976.0
2022-10-20 15:50:00,27.2,27.27,27.18,27.21,132800.0,27.2,27.27,27.18,27.21,132800.0
2022-10-21 09:30:00,27.13,27.2,27.02,27.11,290332.0,27.13,27.2,27.02,27.11,290332.0
2022-10-21 09:40:00,26.99,27.21,26.93,27.09,25400.0,26.99,27.21,26.93,27.09,25400.0
2022-10-21 09:50:00,27.09,27.22,27.04,27.22,37428.0,27.09,27.22,27.04,27.22,37428.0
2022-10-21 10:00:00,27.22,27.42,27.16,27.34,33748.0,27.22,27.42,27.16,27.34,33748.0
2022-10-21 10:10:00,27.31,27.38,27.3,27.38,13452.0,27.31,27.38,27.3,27.38,13452.0
2022-10-21 10:20:00,27.33,27.33,27.08,27.08,16968.0,27.33,27.33,27.08,27.08,16968.0
2022-10-21 10:30:00,27.1,27.14,26.99,27.0,12164.0,27.1,27.14,26.99,27.0,12164.0
2022-10-21 10:40:00,27.03,27.13,27.0,27.13,18840.0,27.03,27.13,27.0,27.13,18840.0
2022-10-21 10:50:00,27.12,27.13,26.96,26.98,13356.0,27.12,27.13,26.96,26.98,13356.0
2022-10-21 11:00:00,26.95,26.96,26.88,26.92,19980.0,26.95,26.96,26.88,26.92,19980.0
2022-10-21 11:10:00,26.93,26.98,26.93,26.93,12800.0,26.93,26.98,26.93,26.93,12800.0
2022-10-21 11:20:00,26.92,27.04,26.89,27.01,24376.0,26.92,27.04,26.89,27.01,24376.0
2022-10-21 11:30:00,27.04,27.14,26.98,27.0,18088.0,27.04,27.14,26.98,27.0,18088.0
2022-10-21 11:40:00,27.0,27.11,27.0,27.11,153368.0,27.0,27.11,27.0,27.11,153368.0
2022-10-21 11:50:00,27.1,27.14,27.02,27.06,112632.0,27.1,27.14,27.02,27.06,112632.0
2022-10-21 12:00:00,27.07,27.18,27.05,27.1,225596.0,27.07,27.18,27.05,27.1,225596.0
2022-10-21 12:10:00,27.07,27.08,26.98,27.0,232648.0,27.07,27.08,26.98,27.0,232648.0
2022-10-21 12:20:00,27.0,27.11,26.97,26.98,46024.0,27.0,27.11,26.97,26.98,46024.0
2022-10-21 12:30:00,27.0,27.09,26.97,27.01,37828.0,27.0,27.09,26.97,27.01,37828.0
2022-10-21 12:40:00,27.01,27.2,27.0,27.18,229976.0,27.01,27.2,27.0,27.18,229976.0
2022-10-21 12:50:00,27.2,27.23,27.15,27.16,87012.0,27.2,27.23,27.15,27.16,87012.0
2022-10-21 13:00:00,27.17,27.24,27.13,27.15,93424.0,27.17,27.24,27.13,27.15,93424.0
2022-10-21 13:10:00,27.17,27.24,27.09,27.22,175520.0,27.17,27.24,27.09,27.22,175520.0
2022-10-21 13:20:00,27.23,27.23,27.09,27.14,21196.0,27.23,27.23,27.09,27.14,21196.0
2022-10-21 13:30:00,27.14,27.19,27.13,27.18,36544.0,27.14,27.19,27.13,27.18,36544.0
2022-10-21 13:40:00,27.21,27.26,27.19,27.25,16096.0,27.21,27.26,27.19,27.25,16096.0
2022-10-21 13:50:00,27.26,27.31,27.26,27.3,23748.0,27.26,27.31,27.26,27.3,23748.0
2022-10-21 14:00:00,27.31,27.35,27.31,27.35,16164.0,27.31,27.35,27.31,27.35,16164.0
2022-10-21 14:10:00,27.35,27.35,27.27,27.29,28916.0,27.35,27.35,27.27,27.29,28916.0
2022-10-21 14:20:00,27.3,27.31,27.27,27.31,23548.0,27.3,27.31,27.27,27.31,23548.0
2022-10-21 14:30:00,27.31,27.34,27.27,27.3,44136.0,27.31,27.34,27.27,27.3,44136.0
2022-10-21 14:40:00,27.29,27.31,27.27,27.3,44396.0,27.29,27.31,27.27,27.3,44396.0
2022-10-21 14:50:00,27.3,27.31,27.25,27.31,37472.0,27.3,27.31,27.25,27.31,37472.0
2022-10-21 15:00:00,27.31,27.33,27.28,27.32,63596.0,27.31,27.33,27.28,27.32,63596.0
2022-10-21 15:10:00,27.32,27.38,27.31,27.37,68988.0,27.32,27.38,27.31,27.37,68988.0
2022-10-21 15:20:00,27.37,27.43,27.36,27.43,68228.0,27.37,27.43,27.36,27.43,68228.0
2022-10-21 15:30:00,27.42,27.46,27.39,27.42,61500.0,27.42,27.46,27.39,27.42,61500.0
2022-10-21 15:40:00,27.42,27.45,27.41,27.44,80092.0,27.42,27.45,27.41,27.44,80092.0
2022-10-21 15:50:00,27.43,27.47,27.37,27.4,338108.0,27.43,27.47,27.37,27.4,338108.0
2022-10-24 09:30:00,27.64,27.64,27.43,27.52,113392.0,27.64,27.64,27.43,27.52,113392.0
2022-10-24 09:40:00,27.52,27.81,27.48,27.68,137604.0,27.52,27.81,27.48,27.68,137604.0
2022-10-24 09:50:00,27.68,27.76,27.62,27.67,98756.0,27.68,27.76,27.62,27.67,98756.0
2022-10-24 10:00:00,27.66,27.67,27.3,27.3,39224.0,27.66,27.67,27.3,27.3,39224.0
2022-10-24 10:10:00,27.35,27.49,27.32,27.44,26368.0,27.35,27.49,27.32,27.44,26368.0
2022-10-24 10:20:00,27.41,27.41,27.3,27.36,31792.0,27.41,27.41,27.3,27.36,31792.0
2022-10-24 10:30:00,27.33,27.5,27.31,27.46,61416.0,27.33,27.5,27.31,27.46,61416.0
2022-10-24 10:40:00,27.46,27.46,27.34,27.34,31556.0,27.46,27.46,27.34,27.34,31556.0
2022-10-24 10:50:00,27.35,27.51,27.35,27.51,28332.0,27.35,27.51,27.35,27.51,28332.0
2022-10-24 11:00:00,27.5,27.55,27.45,27.45,23612.0,27.5,27.55,27.45,27.45,23612.0
2022-10-24 11:10:00,27.45,27.57,27.45,27.5,31948.0,27.45,27.57,27.45,27.5,31948.0
2022-10-24 11:20:00,27.5,27.62,27.5,27.61,37588.0,27.5,27.62,27.5,27.61,37588.0
2022-10-24 11:30:00,27.59,27.66,27.57,27.59,19084.0,27.59,27.66,27.57,27.59,19084.0
2022-10-24 11:40:00,27.61,27.63,27.51,27.58,51984.0,27.61,27.63,27.51,27.58,51984.0
2022-10-24 11:50:00,27.59,27.71,27.59,27.69,17912.0,27.59,27.71,27.59,27.69,17912.0
2022-10-24 12:00:00,27.69,27.73,27.64,27.68,42480.0,27.69,27.73,27.64,27.68,42480.0
2022-10-24 12:10:00,27.68,27.77,27.67,27.75,25704.0,27.68,27.77,27.67,27.75,25704.0
2022-10-24 12:20:00,27.76,27.81,27.74,27.75,26552.0,27.76,27.81,27.74,27.75,26552.0
2022-10-24 12:30:00,27.76,27.77,27.67,27.69,17516.0,27.76,27.77,27.67,27.69,17516.0
2022-10-24 12:40:00,27.67,27.73,27.66,27.71,12436.0,27.67,27.73,27.66,27.71,12436.0
2022-10-24 12:50:00,27.71,27.75,27.68,27.68,16140.0,27.71,27.75,27.68,27.68,16140.0
2022-10-24 13:00:00,27.66,27.68,27.65,27.68,32744.0,27.66,27.68,27.65,27.68,32744.0
2022-10-24 13:10:00,27.7,27.7,27.64,27.66,15896.0,27.7,27.7,27.64,27.66,15896.0
2022-10-24 13:20:00,27.66,27.66,27.61,27.63,33712.0,27.66,27.66,27.61,27.63,33712.0
2022-10-24 13:30:00,27.62,27.66,27.6,27.66,28312.0,27.62,27.66,27.6,27.66,28312.0
2022-10-24 13:40:00,27.68,27.72,27.67,27.68,21772.0,27.68,27.72,27.67,27.68,21772.0
2022-10-24 13:50:00,27.69,27.71,27.68,27.69,19396.0,27.69,27.71,27.68,27.69,19396.0
2022-10-24 14:00:00,27.69,27.74,27.68,27.71,27584.0,27.69,27.74,27.68,27.71,27584.0
2022-10-24 14:10:00,27.7,27.74,27.7,27.73,28404.0,27.7,27.74,27.7,27.73,28404.0
2022-10-24 14:20:00,27.75,27.75,27.7,27.73,16800.0,27.75,27.75,27.7,27.73,16800.0
2022-10-24 14:30:00,27.73,27.78,27.72,27.78,20396.0,27.73,27.78,27.72,27.78,20396.0
2022-10-24 14:40:00,27.78,27.83,27.76,27.82,30228.0,27.78,27.83,27.76,27.82,30228.0
2022-10-24 14:50:00,27.81,27.84,27.77,27.83,41352.0,27.81,27.84,27.77,27.83,41352.0
2022-10-24 15:00:00,27.83,27.9,27.83,27.88,29592.0,27.83,27.9,27.83,27.88,29592.0
2022-10-24 15:10:00,27.88,27.88,27.84,27.86,40184.0,27.88,27.88,27.84,27.86,40184.0
2022-10-24 15:20:00,27.86,27.86,27.81,27.83,52932.0,27.86,27.86,27.81,27.83,52932.0
2022-10-24 15:30:00,27.82,27.83,27.79,27.79,52180.0,27.82,27.83,27.79,27.79,52180.0
2022-10-24 15:40:00,27.79,27.79,27.74,27.75,82300.0,27.79,27.79,27.74,27.75,82300.0
2022-10-24 15:50:00,27.75,27.8,27.74,27.79,391912.0,27.75,27.8,27.74,27.79,391912.0
2022-10-25 09:30:00,27.91,28.05,27.87,28.04,56628.0,27.91,28.05,27.87,28.04,56628.0
2022-10-25 09:40:00,28.04,28.26,28.04,28.26,23048.0,28.04,28.26,28.04,28.26,23048.0
2022-10-25 09:50:00,28.26,28.26,28.17,28.17,13584.0,28.26,28.26,28.17,28.17,13584.0
2022-10-25 10:00:00,28.16,28.21,28.14,28.21,27808.0,28.16,28.21,28.14,28.21,27808.0
2022-10-25 10:10:00,28.21,28.24,28.17,28.21,12376.0,28.21,28.24,28.17,28.21,12376.0
2022-10-25 10:20:00,28.21,28.26,28.16,28.25,7296.0,28.21,28.26,28.16,28.25,7296.0
2022-10-25 10:30:00,28.28,28.29,28.22,28.24,14564.0,28.28,28.29,28.22,28.24,14564.0
2022-10-25 10:40:00,28.25,28.27,28.24,28.27,8264.0,28.25,28.27,28.24,28.27,8264.0
2022-10-25 10:50:00,28.28,28.31,28.22,28.22,10996.0,28.28,28.31,28.22,28.22,10996.0
2022-10-25 11:00:00,28.22,28.29,28.15,28.28,31608.0,28.22,28.29,28.15,28.28,31608.0
2022-10-25 11:10:00,28.26,28.27,28.25,28.27,6448.0,28.26,28.27,28.25,28.27,6448.0
2022-10-25 11:20:00,28.27,28.29,28.26,28.28,7796.0,28.27,28.29,28.26,28.28,7796.0
2022-10-25 11:30:00,28.28,28.36,28.27,28.36,9664.0,28.28,28.36,28.27,28.36,9664.0
2022-10-25 11:40:00,28.35,28.36,28.32,28.35,4760.0,28.35,28.36,28.32,28.35,4760.0
2022-10-25 11:50:00,28.35,28.35,28.32,28.32,16340.0,28.35,28.35,28.32,28.32,16340.0
2022-10-25 12:00:00,28.33,28.36,28.3,28.36,16960.0,28.33,28.36,28.3,28.36,16960.0
2022-10-25 12:10:00,28.36,28.39,28.35,28.39,4752.0,28.36,28.39,28.35,28.39,4752.0
2022-10-25 12:20:00,28.41,28.41,28.33,28.34,13680.0,28.41,28.41,28.33,28.34,13680.0
2022-10-25 12:30:00,28.34,28.36,28.29,28.29,12528.0,28.34,28.36,28.29,28.29,12528.0
2022-10-25 12:40:00,28.28,28.29,28.23,28.23,13108.0,28.28,28.29,28.23,28.23,13108.0
2022-10-25 12:50:00,28.23,28.25,28.18,28.18,10488.0,28.23,28.25,28.18,28.18,10488.0
2022-10-25 13:00:00,28.2,28.22,28.1,28.2,13724.0,28.2,28.22,28.1,28.2,13724.0
2022-10-25 13:10:00,28.19,28.19,28.15,28.15,9572.0,28.19,28.19,28.15,28.15,9572.0
2022-10-25 13:20:00,28.17,28.21,28.15,28.18,10704.0,28.17,28.21,28.15,28.18,10704.0
2022-10-25 13:30:00,28.2,28.22,28.2,28.2,12972.0,28.2,28.22,28.2,28.2,12972.0
2022-10-25 13:40:00,28.18,28.18,28.14,28.15,7200.0,28.18,28.18,28.14,28.15,7200.0
2022-10-25 13:50:00,28.15,28.17,28.15,28.17,6000.0,28.15,28.17,28.15,28.17,6000.0
2022-10-25 14:00:00,28.17,28.23,28.17,28.23,11732.0,28.17,28.23,28.17,28.23,11732.0
2022-10-25 14:10:00,28.23,28.23,28.21,28.23,10512.0,28.23,28.23,28.21,28.23,10512.0
2022-10-25 14:20:00,28.22,28.25,28.21,28.25,15580.0,28.22,28.25,28.21,28.25,15580.0
2022-10-25 14:30:00,28.25,28.28,28.24,28.28,8128.0,28.25,28.28,28.24,28.28,8128.0
2022-10-25 14:40:00,28.28,28.29,28.24,28.26,21524.0,28.28,28.29,28.24,28.26,21524.0
2022-10-25 14:50:00,28.25,28.29,28.23,28.26,41148.0,28.25,28.29,28.23,28.26,41148.0
2022-10-25 15:00:00,28.27,28.33,28.26,28.32,30228.0,28.27,28.33,28.26,28.32,30228.0
2022-10-25 15:10:00,28.33,28.35,28.31,28.32,30008.0,28.33,28.35,28.31,28.32,30008.0
2022-10-25 15:20:00,28.32,28.36,28.3,28.35,46540.0,28.32,28.36,28.3,28.35,46540.0
2022-10-25 15:30:00,28.36,28.41,28.35,28.4,47172.0,28.36,28.41,28.35,28.4,47172.0
2022-10-25 15:40:00,28.4,28.42,28.38,28.41,62028.0,28.4,28.42,28.38,28.41,62028.0
2022-10-25 15:50:00,28.41,28.44,28.36,28.41,277744.0,28.41,28.44,28.36,28.41,277744.0
2022-10-26 09:30:00,28.48,28.63,28.45,28.63,86620.0,28.48,28.63,28.45,28.63,86620.0
2022-10-26 09:40:00,28.66,28.67,28.42,28.5,28688.0,28.66,28.67,28.42,28.5,28688.0
2022-10-26 09:50:00,28.52,28.56,28.4,28.41,15836.0,28.52,28.56,28.4,28.41,15836.0
2022-10-26 10:00:00,28.43,28.73,28.42,28.69,39164.0,28.43,28.73,28.42,28.69,39164.0
2022-10-26 10:10:00,28.65,28.77,28.6,28.74,17456.0,28.65,28.77,28.6,28.74,17456.0
2022-10-26 10:20:00,28.75,28.76,28.66,28.74,19428.0,28.75,28.76,28.66,28.74,19428.0
2022-10-26 10:30:00,28.77,28.77,28.68,28.77,20428.0,28.77,28.77,28.68,28.77,20428.0
2022-10-26 10:40:00,28.74,28.82,28.73,28.81,17140.0,28.74,28.82,28.73,28.81,17140.0
2022-10-26 10:50:00,28.81,28.82,28.72,28.72,17344.0,28.81,28.82,28.72,28.72,17344.0
2022-10-26 11:00:00,28.73,28.92,28.73,28.92,32028.0,28.73,28.92,28.73,28.92,32028.0
2022-10-26 11:10:00,28.9,29.0,28.89,28.99,54196.0,28.9,29.0,28.89,28.99,54196.0
2022-10-26 11:20:00,28.99,29.03,28.97,29.03,13024.0,28.99,29.03,28.97,29.03,13024.0
2022-10-26 11:30:00,29.02,29.07,29.01,29.06,19364.0,29.02,29.07,29.01,29.06,19364.0
2022-10-26 11:40:00,29.05,29.06,28.98,29.01,28756.0,29.05,29.06,28.98,29.01,28756.0
2022-10-26 11:50:00,29.01,29.01,28.95,28.99,20472.0,29.01,29.01,28.95,28.99,20472.0
2022-10-26 12:00:00,29.01,29.04,28.96,28.97,16944.0,29.01,29.04,28.96,28.97,16944.0
2022-10-26 12:10:00,29.0,29.03,28.97,29.03,17068.0,29.0,29.03,28.97,29.03,17068.0
2022-10-26 12:20:00,29.04,29.04,28.96,28.96,8204.0,29.04,29.04,28.96,28.96,8204.0
2022-10-26 12:30:00,28.98,29.0,28.95,28.95,15996.0,28.98,29.0,28.95,28.95,15996.0
2022-10-26 12:40:00,28.95,28.95,28.86,28.87,11252.0,28.95,28.95,28.86,28.87,11252.0
2022-10-26 12:50:00,28.86,28.89,28.8,28.8,6916.0,28.86,28.89,28.8,28.8,6916.0
2022-10-26 13:00:00,28.78,28.8,28.74,28.77,25216.0,28.78,28.8,28.74,28.77,25216.0
2022-10-26 13:10:00,28.78,28.78,28.68,28.71,16796.0,28.78,28.78,28.68,28.71,16796.0
2022-10-26 13:20:00,28.7,28.7,28.64,28.66,10336.0,28.7,28.7,28.64,28.66,10336.0
2022-10-26 13:30:00,28.64,28.65,28.59,28.63,24324.0,28.64,28.65,28.59,28.63,24324.0
2022-10-26 13:40:00,28.63,28.66,28.63,28.64,24256.0,28.63,28.66,28.63,28.64,24256.0
2022-10-26 13:50:00,28.64,28.7,28.63,28.7,39552.0,28.64,28.7,28.63,28.7,39552.0
2022-10-26 14:00:00,28.68,28.72,28.67,28.7,27396.0,28.68,28.72,28.67,28.7,27396.0
2022-10-26 14:10:00,28.7,28.75,28.66,28.68,97564.0,28.7,28.75,28.66,28.68,97564.0
2022-10-26 14:20:00,28.66,28.67,28.59,28.59,30548.0,28.66,28.67,28.59,28.59,30548.0
2022-10-26 14:30:00,28.57,28.58,28.54,28.57,14400.0,28.57,28.58,28.54,28.57,14400.0
2022-10-26 14:40:00,28.55,28.55,28.48,28.5,48112.0,28.55,28.55,28.48,28.5,48112.0
2022-10-26 14:50:00,28.49,28.52,28.45,28.5,23812.0,28.49,28.52,28.45,28.5,23812.0
2022-10-26 15:00:00,28.48,28.48,28.42,28.44,35492.0,28.48,28.48,28.42,28.44,35492.0
2022-10-26 15:10:00,28.42,28.52,28.41,28.52,22472.0,28.42,28.52,28.41,28.52,22472.0
2022-10-26 15:20:00,28.52,28.54,28.49,28.52,19648.0,28.52,28.54,28.49,28.52,19648.0
2022-10-26 15:30:00,28.52,28.54,28.5,28.53,29964.0,28.52,28.54,28.5,28.53,29964.0
2022-10-26 15:40:00,28.54,28.58,28.52,28.52,41448.0,28.54,28.58,28.52,28.52,41448.0
2022-10-26 15:50:00,28.52,28.55,28.42,28.46,261184.0,28.52,28.55,28.42,28.46,261184.0
2022-10-27 09:30:00,28.53,28.83,28.5,28.73,51412.0,28.53,28.83,28.5,28.73,51412.0
2022-10-27 09:40:00,28.68,28.72,28.57,28.6,15632.0,28.68,28.72,28.57,28.6,15632.0
2022-10-27 09:50:00,28.56,28.6,28.23,28.51,116644.0,28.56,28.6,28.23,28.51,116644.0
2022-10-27 10:00:00,28.52,28.7,28.45,28.64,21492.0,28.52,28.7,28.45,28.64,21492.0
2022-10-27 10:10:00,28.57,28.83,28.54,28.78,27876.0,28.57,28.83,28.54,28.78,27876.0
2022-10-27 10:20:00,28.78,28.84,28.74,28.76,11116.0,28.78,28.84,28.74,28.76,11116.0
2022-10-27 10:30:00,28.79,28.8,28.68,28.7,25016.0,28.79,28.8,28.68,28.7,25016.0
2022-10-27 10:40:00,28.66,28.66,28.59,28.64,17472.0,28.66,28.66,28.59,28.64,17472.0
2022-10-27 10:50:00,28.61,28.69,28.5,28.5,20276.0,28.61,28.69,28.5,28.5,20276.0
2022-10-27 11:00:00,28.45,28.57,28.45,28.56,16652.0,28.45,28.57,28.45,28.56,16652.0
2022-10-27 11:10:00,28.58,28.61,28.45,28.46,19512.0,28.58,28.61,28.45,28.46,19512.0
2022-10-27 11:20:00,28.45,28.54,28.45,28.53,10708.0,28.45,28.54,28.45,28.53,10708.0
2022-10-27 11:30:00,28.53,28.57,28.41,28.44,14960.0,28.53,28.57,28.41,28.44,14960.0
2022-10-27 11:40:00,28.41,28.41,28.33,28.35,9844.0,28.41,28.41,28.33,28.35,9844.0
2022-10-27 11:50:00,28.36,28.39,28.36,28.36,17960.0,28.36,28.39,28.36,28.36,17960.0
2022-10-27 12:00:00,28.35,28.46,28.34,28.43,8800.0,28.35,28.46,28.34,28.43,8800.0
2022-10-27 12:10:00,28.41,28.45,28.41,28.43,10508.0,28.41,28.45,28.41,28.43,10508.0
2022-10-27 12:20:00,28.4,28.43,28.36,28.36,25148.0,28.4,28.43,28.36,28.36,25148.0
2022-10-27 12:30:00,28.37,28.43,28.36,28.37,50100.0,28.37,28.43,28.36,28.37,50100.0
2022-10-27 12:40:00,28.4,28.43,28.36,28.43,31040.0,28.4,28.43,28.36,28.43,31040.0
2022-10-27 12:50:00,28.45,28.47,28.43,28.46,12196.0,28.45,28.47,28.43,28.46,12196.0
2022-10-27 13:00:00,28.46,28.58,28.41,28.57,60804.0,28.46,28.58,28.41,28.57,60804.0
2022-10-27 13:10:00,28.57,28.59,28.53,28.57,8636.0,28.57,28.59,28.53,28.57,8636.0
2022-10-27 13:20:00,28.58,28.6,28.5,28.52,8796.0,28.58,28.6,28.5,28.52,8796.0
2022-10-27 13:30:00,28.52,28.52,28.46,28.47,13580.0,28.52,28.52,28.46,28.47,13580.0
2022-10-27 13:40:00,28.44,28.49,28.44,28.49,28908.0,28.44,28.49,28.44,28.49,28908.0
2022-10-27 13:50:00,28.49,28.5,28.46,28.46,63860.0,28.49,28.5,28.46,28.46,63860.0
2022-10-27 14:00:00,28.47,28.48,28.43,28.43,25220.0,28.47,28.48,28.43,28.43,25220.0
2022-10-27 14:10:00,28.42,28.44,28.4,28.44,53088.0,28.42,28.44,28.4,28.44,53088.0
2022-10-27 14:20:00,28.44,28.44,28.42,28.44,36396.0,28.44,28.44,28.42,28.44,36396.0
2022-10-27 14:30:00,28.43,28.49,28.43,28.48,84692.0,28.43,28.49,28.43,28.48,84692.0
2022-10-27 14:40:00,28.48,28.5,28.46,28.46,43692.0,28.48,28.5,28.46,28.46,43692.0
2022-10-27 14:50:00,28.46,28.48,28.4,28.42,34976.0,28.46,28.48,28.4,28.42,34976.0
2022-10-27 15:00:00,28.45,28.48,28.39,28.39,17752.0,28.45,28.48,28.39,28.39,17752.0
2022-10-27 15:10:00,28.39,28.45,28.38,28.43,25492.0,28.39,28.45,28.38,28.43,25492.0
2022-10-27 15:20:00,28.43,28.46,28.4,28.41,41552.0,28.43,28.46,28.4,28.41,41552.0
2022-10-27 15:30:00,28.41,28.46,28.39,28.41,33972.0,28.41,28.46,28.39,28.41,33972.0
2022-10-27 15:40:00,28.41,28.42,28.37,28.41,33900.0,28.41,28.42,28.37,28.41,33900.0
2022-10-27 15:50:00,28.4,28.41,28.28,28.35,330544.0,28.4,28.41,28.28,28.35,330544.0
2022-10-28 09:30:00,28.36,28.49,28.14,28.41,67988.0,28.36,28.49,28.14,28.41,67988.0
2022-10-28 09:40:00,28.5,28.63,28.48,28.49,79348.0,28.5,28.63,28.48,28.49,79348.0
2022-10-28 09:50:00,28.5,28.58,28.46,28.55,41428.0,28.5,28.58,28.46,28.55,41428.0
2022-10-28 10:00:00,28.56,28.6,28.25,28.31,27608.0,28.56,28.6,28.25,28.31,27608.0
2022-10-28 10:10:00,28.33,28.37,28.21,28.34,22796.0,28.33,28.37,28.21,28.34,22796.0
2022-10-28 10:20:00,28.36,28.54,28.35,28.54,11860.0,28.36,28.54,28.35,28.54,11860.0
2022-10-28 10:30:00,28.55,28.62,28.54,28.58,18080.0,28.55,28.62,28.54,28.58,18080.0
2022-10-28 10:40:00,28.58,28.65,28.58,28.65,39216.0,28.58,28.65,28.58,28.65,39216.0
2022-10-28 10:50:00,28.65,28.66,28.61,28.62,29676.0,28.65,28.66,28.61,28.62,29676.0
2022-10-28 11:00:00,28.63,28.66,28.59,28.64,36676.0,28.63,28.66,28.59,28.64,36676.0
2022-10-28 11:10:00,28.64,28.69,28.61,28.65,21800.0,28.64,28.69,28.61,28.65,21800.0
2022-10-28 11:20:00,28.65,28.73,28.62,28.73,17676.0,28.65,28.73,28.62,28.73,17676.0
2022-10-28 11:30:00,28.73,28.73,28.66,28.7,16504.0,28.73,28.73,28.66,28.7,16504.0
2022-10-28 11:40:00,28.71,28.78,28.71,28.76,10532.0,28.71,28.78,28.71,28.76,10532.0
2022-10-28 11:50:00,28.76,28.78,28.7,28.71,22764.0,28.76,28.78,28.7,28.71,22764.0
2022-10-28 12:00:00,28.72,28.77,28.68,28.73,23012.0,28.72,28.77,28.68,28.73,23012.0
2022-10-28 12:10:00,28.71,28.86,28.71,28.82,24536.0,28.71,28.86,28.71,28.82,24536.0
2022-10-28 12:20:00,28.83,28.9,28.83,28.89,16800.0,28.83,28.9,28.83,28.89,16800.0
2022-10-28 12:30:00,28.89,28.92,28.85,28.85,26572.0,28.89,28.92,28.85,28.85,26572.0
2022-10-28 12:40:00,28.87,28.87,28.79,28.83,18684.0,28.87,28.87,28.79,28.83,18684.0
2022-10-28 12:50:00,28.83,28.85,28.83,28.83,11600.0,28.83,28.85,28.83,28.83,11600.0
2022-10-28 13:00:00,28.84,28.88,28.84,28.88,18688.0,28.84,28.88,28.84,28.88,18688.0
2022-10-28 13:10:00,28.86,28.89,28.85,28.85,14208.0,28.86,28.89,28.85,28.85,14208.0
2022-10-28 13:20:00,28.85,28.86,28.83,28.85,17196.0,28.85,28.86,28.83,28.85,17196.0
2022-10-28 13:30:00,28.85,28.91,28.85,28.88,35852.0,28.85,28.91,28.85,28.88,35852.0
2022-10-28 13:40:00,28.88,28.9,28.87,28.88,24652.0,28.88,28.9,28.87,28.88,24652.0
2022-10-28 13:50:00,28.88,28.89,28.84,28.84,13376.0,28.88,28.89,28.84,28.84,13376.0
2022-10-28 14:00:00,28.85,28.86,28.81,28.83,23120.0,28.85,28.86,28.81,28.83,23120.0
2022-10-28 14:10:00,28.83,28.91,28.83,28.9,21732.0,28.83,28.91,28.83,28.9,21732.0
2022-10-28 14:20:00,28.91,28.95,28.9,28.93,33400.0,28.91,28.95,28.9,28.93,33400.0
2022-10-28 14:30:00,28.93,28.96,28.92,28.96,22536.0,28.93,28.96,28.92,28.96,22536.0
2022-10-28 14:40:00,28.96,28.99,28.95,28.99,18464.0,28.96,28.99,28.95,28.99,18464.0
2022-10-28 14:50:00,28.99,29.0,28.96,28.97,26100.0,28.99,29.0,28.96,28.97,26100.0
2022-10-28 15:00:00,28.97,29.0,28.94,28.98,29652.0,28.97,29.0,28.94,28.98,29652.0
2022-10-28 15:10:00,28.97,29.01,28.97,28.98,42160.0,28.97,29.01,28.97,28.98,42160.0
2022-10-28 15:20:00,28.99,29.03,28.98,29.03,38024.0,28.99,29.03,28.98,29.03,38024.0
2022-10-28 15:30:00,29.02,29.06,28.99,29.06,62128.0,29.02,29.06,28.99,29.06,62128.0
2022-10-28 15:40:00,29.05,29.08,29.04,29.07,93484.0,29.05,29.08,29.04,29.07,93484.0
2022-10-28 15:50:00,29.08,29.12,29.06,29.09,259656.0,29.08,29.12,29.06,29.09,259656.0
2022-10-31 09:30:00,28.9,29.08,28.86,28.97,81440.0,28.9,29.08,28.86,28.97,81440.0
2022-10-31 09:40:00,28.94,29.02,28.78,28.8,29236.0,28.94,29.02,28.78,28.8,29236.0
2022-10-31 09:50:00,28.8,28.92,28.76,28.88,34248.0,28.8,28.92,28.76,28.88,34248.0
2022-10-31 10:00:00,28.88,28.93,28.79,28.8,32964.0,28.88,28.93,28.79,28.8,32964.0
2022-10-31 10:10:00,28.81,28.9,28.8,28.87,12128.0,28.81,28.9,28.8,28.87,12128.0
2022-10-31 10:20:00,28.88,28.88,28.71,28.71,21384.0,28.88,28.88,28.71,28.71,21384.0
2022-10-31 10:30:00,28.7,28.72,28.61,28.71,26720.0,28.7,28.72,28.61,28.71,26720.0
2022-10-31 10:40:00,28.73,28.77,28.68,28.69,32252.0,28.73,28.77,28.68,28.69,32252.0
2022-10-31 10:50:00,28.69,28.73,28.65,28.68,47688.0,28.69,28.73,28.65,28.68,47688.0
2022-10-31 11:00:00,28.67,28.76,28.65,28.73,39232.0,28.67,28.76,28.65,28.73,39232.0
2022-10-31 11:10:00,28.72,28.8,28.72,28.8,27240.0,28.72,28.8,28.72,28.8,27240.0
2022-10-31 11:20:00,28.8,28.84,28.78,28.81,13276.0,28.8,28.84,28.78,28.81,13276.0
2022-10-31 11:30:00,28.83,28.83,28.8,28.8,19500.0,28.83,28.83,28.8,28.8,19500.0
2022-10-31 11:40:00,28.8,28.88,28.79,28.85,49192.0,28.8,28.88,28.79,28.85,49192.0
2022-10-31 11:50:00,28.84,28.87,28.75,28.76,35024.0,28.84,28.87,28.75,28.76,35024.0
2022-10-31 12:00:00,28.76,28.78,28.71,28.73,45976.0,28.76,28.78,28.71,28.73,45976.0
2022-10-31 12:10:00,28.74,28.83,28.73,28.79,53312.0,28.74,28.83,28.73,28.79,53312.0
2022-10-31 12:20:00,28.76,28.79,28.72,28.72,34240.0,28.76,28.79,28.72,28.72,34240.0
2022-10-31 12:30:00,28.71,28.74,28.68,28.7,31500.0,28.71,28.74,28.68,28.7,31500.0
2022-10-31 12:40:00,28.7,28.7,28.64,28.67,23280.0,28.7,28.7,28.64,28.67,23280.0
2022-10-31 12:50:00,28.67,28.69,28.65,28.69,15000.0,28.67,28.69,28.65,28.69,15000.0
2022-10-31 13:00:00,28.69,28.73,28.67,28.7,24732.0,28.69,28.73,28.67,28.7,24732.0
2022-10-31 13:10:00,28.68,28.76,28.68,28.75,41692.0,28.68,28.76,28.68,28.75,41692.0
2022-10-31 13:20:00,28.76,28.79,28.7,28.79,69636.0,28.76,28.79,28.7,28.79,69636.0
2022-10-31 13:30:00,28.79,28.81,28.78,28.79,30552.0,28.79,28.81,28.78,28.79,30552.0
2022-10-31 13:40:00,28.79,28.79,28.7,28.72,36700.0,28.79,28.79,28.7,28.72,36700.0
2022-10-31 13:50:00,28.72,28.74,28.69,28.72,31664.0,28.72,28.74,28.69,28.72,31664.0
2022-10-31 14:00:00,28.73,28.75,28.71,28.72,21396.0,28.73,28.75,28.71,28.72,21396.0
2022-10-31 14:10:00,28.71,28.72,28.68,28.72,13280.0,28.71,28.72,28.68,28.72,13280.0
2022-10-31 14:20:00,28.72,28.73,28.7,28.71,26012.0,28.72,28.73,28.7,28.71,26012.0
2022-10-31 14:30:00,28.7,28.77,28.7,28.77,28892.0,28.7,28.77,28.7,28.77,28892.0
2022-10-31 14:40:00,28.75,28.77,28.72,28.72,22044.0,28.75,28.77,28.72,28.72,22044.0
2022-10-31 14:50:00,28.73,28.75,28.67,28.7,25688.0,28.73,28.75,28.67,28.7,25688.0
2022-10-31 15:00:00,28.66,28.67,28.63,28.65,30148.0,28.66,28.67,28.63,28.65,30148.0
2022-10-31 15:10:00,28.65,28.72,28.65,28.71,25320.0,28.65,28.72,28.65,28.71,25320.0
2022-10-31 15:20:00,28.7,28.75,28.7,28.74,33292.0,28.7,28.75,28.7,28.74,33292.0
2022-10-31 15:30:00,28.74,28.8,28.73,28.8,47688.0,28.74,28.8,28.73,28.8,47688.0
2022-10-31 15:40:00,28.8,28.83,28.75,28.75,87768.0,28.8,28.83,28.75,28.75,87768.0
2022-10-31 15:50:00,28.75,28.78,28.71,28.76,412148.0,28.75,28.78,28.71,28.76,412148.0
2022-11-01 09:30:00,28.99,29.16,28.91,29.15,60792.0,28.99,29.16,28.91,29.15,60792.0
2022-11-01 09:40:00,29.14,29.18,29.0,29.02,35244.0,29.14,29.18,29.0,29.02,35244.0
2022-11-01 09:50:00,29.03,29.08,28.96,29.04,42028.0,29.03,29.08,28.96,29.04,42028.0
2022-11-01 10:00:00,29.04,29.04,28.89,28.89,35276.0,29.04,29.04,28.89,28.89,35276.0
2022-11-01 10:10:00,28.89,28.95,28.8,28.8,48256.0,28.89,28.95,28.8,28.8,48256.0
2022-11-01 10:20:00,28.79,28.83,28.75,28.83,24960.0,28.79,28.83,28.75,28.83,24960.0
2022-11-01 10:30:00,28.85,28.91,28.79,28.82,25476.0,28.85,28.91,28.79,28.82,25476.0
2022-11-01 10:40:00,28.81,28.82,28.74,28.8,30616.0,28.81,28.82,28.74,28.8,30616.0
2022-11-01 10:50:00,28.83,28.9,28.81,28.86,33380.0,28.83,28.9,28.81,28.86,33380.0
2022-11-01 11:00:00,28.86,28.88,28.79,28.8,12400.0,28.86,28.88,28.79,28.8,12400.0
2022-11-01 11:10:00,28.79,28.88,28.77,28.78,26784.0,28.79,28.88,28.77,28.78,26784.0
2022-11-01 11:20:00,28.77,28.86,28.77,28.86,18532.0,28.77,28.86,28.77,28.86,18532.0
2022-11-01 11:30:00,28.86,28.88,28.76,28.77,24632.0,28.86,28.88,28.76,28.77,24632.0
2022-11-01 11:40:00,28.77,28.83,28.74,28.83,15924.0,28.77,28.83,28.74,28.83,15924.0
2022-11-01 11:50:00,28.82,28.87,28.82,28.86,13600.0,28.82,28.87,28.82,28.86,13600.0
2022-11-01 12:00:00,28.87,28.93,28.83,28.89,50828.0,28.87,28.93,28.83,28.89,50828.0
2022-11-01 12:10:00,28.91,28.92,28.8,28.8,14868.0,28.91,28.92,28.8,28.8,14868.0
2022-11-01 12:20:00,28.79,28.84,28.76,28.78,10484.0,28.79,28.84,28.76,28.78,10484.0
2022-11-01 12:30:00,28.78,28.8,28.75,28.77,15324.0,28.78,28.8,28.75,28.77,15324.0
2022-11-01 12:40:00,28.77,28.82,28.77,28.81,13300.0,28.77,28.82,28.77,28.81,13300.0
2022-11-01 12:50:00,28.82,28.82,28.78,28.81,11756.0,28.82,28.82,28.78,28.81,11756.0
2022-11-01 13:00:00,28.81,28.83,28.78,28.81,18824.0,28.81,28.83,28.78,28.81,18824.0
2022-11-01 13:10:00,28.82,28.89,28.81,28.83,13572.0,28.82,28.89,28.81,28.83,13572.0
2022-11-01 13:20:00,28.85,28.86,28.82,28.83,15404.0,28.85,28.86,28.82,28.83,15404.0
2022-11-01 13:30:00,28.84,28.84,28.8,28.8,12288.0,28.84,28.84,28.8,28.8,12288.0
2022-11-01 13:40:00,28.8,28.86,28.8,28.85,8892.0,28.8,28.86,28.8,28.85,8892.0
2022-11-01 13:50:00,28.85,28.86,28.83,28.86,19856.0,28.85,28.86,28.83,28.86,19856.0
2022-11-01 14:00:00,28.84,28.88,28.83,28.88,31052.0,28.84,28.88,28.83,28.88,31052.0
2022-11-01 14:10:00,28.88,28.88,28.85,28.86,25372.0,28.88,28.88,28.85,28.86,25372.0
2022-11-01 14:20:00,28.86,28.9,28.85,28.9,29208.0,28.86,28.9,28.85,28.9,29208.0
2022-11-01 14:30:00,28.9,28.9,28.87,28.87,14812.0,28.9,28.9,28.87,28.87,14812.0
2022-11-01 14:40:00,28.86,28.86,28.8,28.83,24708.0,28.86,28.86,28.8,28.83,24708.0
2022-11-01 14:50:00,28.82,28.91,28.82,28.91,21028.0,28.82,28.91,28.82,28.91,21028.0
2022-11-01 15:00:00,28.91,28.91,28.87,28.91,37628.0,28.91,28.91,28.87,28.91,37628.0
2022-11-01 15:10:00,28.9,28.9,28.86,28.87,34036.0,28.9,28.9,28.86,28.87,34036.0
2022-11-01 15:20:00,28.88,28.89,28.84,28.85,49168.0,28.88,28.89,28.84,28.85,49168.0
2022-11-01 15:30:00,28.85,28.87,28.84,28.85,26072.0,28.85,28.87,28.84,28.85,26072.0
2022-11-01 15:40:00,28.84,28.88,28.84,28.88,51868.0,28.84,28.88,28.84,28.88,51868.0
2022-11-01 15:50:00,28.86,28.87,28.77,28.78,414144.0,28.86,28.87,28.77,28.78,414144.0
2022-11-02 09:30:00,28.77,28.77,28.44,28.5,50316.0,28.77,28.77,28.44,28.5,50316.0
2022-11-02 09:40:00,28.5,28.59,28.42,28.42,46096.0,28.5,28.59,28.42,28.42,46096.0
2022-11-02 09:50:00,28.41,28.46,28.39,28.41,12692.0,28.41,28.46,28.39,28.41,12692.0
2022-11-02 10:00:00,28.41,28.53,28.4,28.51,36808.0,28.41,28.53,28.4,28.51,36808.0
2022-11-02 10:10:00,28.53,28.61,28.53,28.58,24240.0,28.53,28.61,28.53,28.58,24240.0
2022-11-02 10:20:00,28.57,28.61,28.55,28.61,20176.0,28.57,28.61,28.55,28.61,20176.0
2022-11-02 10:30:00,28.62,28.65,28.55,28.58,27308.0,28.62,28.65,28.55,28.58,27308.0
2022-11-02 10:40:00,28.56,28.59,28.54,28.58,31184.0,28.56,28.59,28.54,28.58,31184.0
2022-11-02 10:50:00,28.58,28.63,28.54,28.61,29204.0,28.58,28.63,28.54,28.61,29204.0
2022-11-02 11:00:00,28.62,28.67,28.62,28.64,23624.0,28.62,28.67,28.62,28.64,23624.0
2022-11-02 11:10:00,28.64,28.67,28.59,28.64,140804.0,28.64,28.67,28.59,28.64,140804.0
2022-11-02 11:20:00,28.64,28.65,28.58,28.58,13296.0,28.64,28.65,28.58,28.58,13296.0
2022-11-02 11:30:00,28.59,28.65,28.58,28.6,23960.0,28.59,28.65,28.58,28.6,23960.0
2022-11-02 11:40:00,28.61,28.66,28.6,28.65,13200.0,28.61,28.66,28.6,28.65,13200.0
2022-11-02 11:50:00,28.66,28.66,28.61,28.62,16796.0,28.66,28.66,28.61,28.62,16796.0
2022-11-02 12:00:00,28.61,28.63,28.53,28.54,24716.0,28.61,28.63,28.53,28.54,24716.0
2022-11-02 12:10:00,28.55,28.55,28.49,28.53,22676.0,28.55,28.55,28.49,28.53,22676.0
2022-11-02 12:20:00,28.53,28.55,28.5,28.54,8248.0,28.53,28.55,28.5,28.54,8248.0
2022-11-02 12:30:00,28.55,28.57,28.49,28.51,10848.0,28.55,28.57,28.49,28.51,10848.0
2022-11-02 12:40:00,28.5,28.58,28.5,28.58,14400.0,28.5,28.58,28.5,28.58,14400.0
2022-11-02 12:50:00,28.59,28.63,28.59,28.6,10892.0,28.59,28.63,28.59,28.6,10892.0
2022-11-02 13:00:00,28.62,28.62,28.58,28.59,16736.0,28.62,28.62,28.58,28.59,16736.0
2022-11-02 13:10:00,28.61,28.63,28.6,28.62,17688.0,28.61,28.63,28.6,28.62,17688.0
2022-11-02 13:20:00,28.62,28.63,28.59,28.6,10888.0,28.62,28.63,28.59,28.6,10888.0
2022-11-02 13:30:00,28.6,28.68,28.59,28.67,36300.0,28.6,28.68,28.59,28.67,36300.0
2022-11-02 13:40:00,28.69,28.74,28.69,28.74,12400.0,28.69,28.74,28.69,28.74,12400.0
2022-11-02 13:50:00,28.76,28.79,28.73,28.73,18712.0,28.76,28.79,28.73,28.73,18712.0
2022-11-02 14:00:00,28.74,29.16,28.73,29.06,65784.0,28.74,29.16,28.73,29.06,65784.0
2022-11-02 14:10:00,29.05,29.06,28.93,29.01,43520.0,29.05,29.06,28.93,29.01,43520.0
2022-11-02 14:20:00,29.02,29.12,28.99,29.12,28440.0,29.02,29.12,28.99,29.12,28440.0
2022-11-02 14:30:00,29.14,29.16,28.73,28.86,178732.0,29.14,29.16,28.73,28.86,178732.0
2022-11-02 14:40:00,28.86,29.02,28.77,28.79,45664.0,28.86,29.02,28.77,28.79,45664.0
2022-11-02 14:50:00,28.79,28.79,28.43,28.5,79028.0,28.79,28.79,28.43,28.5,79028.0
2022-11-02 15:00:00,28.47,28.65,28.47,28.64,48268.0,28.47,28.65,28.47,28.64,48268.0
2022-11-02 15:10:00,28.63,28.63,28.36,28.36,37960.0,28.63,28.63,28.36,28.36,37960.0
2022-11-02 15:20:00,28.34,28.34,28.04,28.12,56388.0,28.34,28.34,28.04,28.12,56388.0
2022-11-02 15:30:00,28.11,28.16,28.06,28.13,45208.0,28.11,28.16,28.06,28.13,45208.0
2022-11-02 15:40:00,28.1,28.14,28.04,28.05,33992.0,28.1,28.14,28.04,28.05,33992.0
2022-11-02 15:50:00,28.07,28.08,28.0,28.01,287120.0,28.07,28.08,28.0,28.01,287120.0
2022-11-03 09:30:00,27.79,27.88,27.68,27.82,62204.0,27.79,27.88,27.68,27.82,62204.0
2022-11-03 09:40:00,27.85,27.95,27.83,27.95,17216.0,27.85,27.95,27.83,27.95,17216.0
2022-11-03 09:50:00,27.93,27.94,27.88,27.91,34740.0,27.93,27.94,27.88,27.91,34740.0
2022-11-03 10:00:00,27.95,28.15,27.91,28.06,42184.0,27.95,28.15,27.91,28.06,42184.0
2022-11-03 10:10:00,28.07,28.34,28.07,28.34,37168.0,28.07,28.34,28.07,28.34,37168.0
2022-11-03 10:20:00,28.34,28.52,28.33,28.5,81760.0,28.34,28.52,28.33,28.5,81760.0
2022-11-03 10:30:00,28.51,28.51,28.37,28.42,25256.0,28.51,28.51,28.37,28.42,25256.0
2022-11-03 10:40:00,28.41,28.61,28.41,28.6,26996.0,28.41,28.61,28.41,28.6,26996.0
2022-11-03 10:50:00,28.58,28.62,28.53,28.58,30868.0,28.58,28.62,28.53,28.58,30868.0
2022-11-03 11:00:00,28.57,28.63,28.46,28.48,37360.0,28.57,28.63,28.46,28.48,37360.0
2022-11-03 11:10:00,28.47,28.52,28.42,28.44,25616.0,28.47,28.52,28.42,28.44,25616.0
2022-11-03 11:20:00,28.43,28.52,28.43,28.48,38424.0,28.43,28.52,28.43,28.48,38424.0
2022-11-03 11:30:00,28.48,28.51,28.39,28.51,31368.0,28.48,28.51,28.39,28.51,31368.0
2022-11-03 11:40:00,28.54,28.58,28.52,28.52,39240.0,28.54,28.58,28.52,28.52,39240.0
2022-11-03 11:50:00,28.52,28.57,28.49,28.53,28136.0,28.52,28.57,28.49,28.53,28136.0
2022-11-03 12:00:00,28.53,28.67,28.51,28.58,27336.0,28.53,28.67,28.51,28.58,27336.0
2022-11-03 12:10:00,28.59,28.68,28.59,28.68,26396.0,28.59,28.68,28.59,28.68,26396.0
2022-11-03 12:20:00,28.67,28.67,28.62,28.66,30568.0,28.67,28.67,28.62,28.66,30568.0
2022-11-03 12:30:00,28.64,28.67,28.6,28.62,24924.0,28.64,28.67,28.6,28.62,24924.0
2022-11-03 12:40:00,28.6,28.69,28.57,28.66,23208.0,28.6,28.69,28.57,28.66,23208.0
2022-11-03 12:50:00,28.66,28.73,28.66,28.73,26284.0,28.66,28.73,28.66,28.73,26284.0
2022-11-03 13:00:00,28.71,28.71,28.63,28.66,26300.0,28.71,28.71,28.63,28.66,26300.0
2022-11-03 13:10:00,28.66,28.7,28.64,28.7,30620.0,28.66,28.7,28.64,28.7,30620.0
2022-11-03 13:20:00,28.69,28.71,28.67,28.7,23972.0,28.69,28.71,28.67,28.7,23972.0
2022-11-03 13:30:00,28.7,28.71,28.65,28.7,31132.0,28.7,28.71,28.65,28.7,31132.0
2022-11-03 13:40:00,28.7,28.7,28.67,28.68,36212.0,28.7,28.7,28.67,28.68,36212.0
2022-11-03 13:50:00,28.68,28.68,28.63,28.63,37868.0,28.68,28.68,28.63,28.63,37868.0
2022-11-03 14:00:00,28.63,28.64,28.61,28.64,24884.0,28.63,28.64,28.61,28.64,24884.0
2022-11-03 14:10:00,28.64,28.71,28.61,28.71,63896.0,28.64,28.71,28.61,28.71,63896.0
2022-11-03 14:20:00,28.72,28.78,28.72,28.78,29140.0,28.72,28.78,28.72,28.78,29140.0
2022-11-03 14:30:00,28.77,28.81,28.73,28.74,47372.0,28.77,28.81,28.73,28.74,47372.0
2022-11-03 14:40:00,28.74,28.74,28.67,28.72,40932.0,28.74,28.74,28.67,28.72,40932.0
2022-11-03 14:50:00,28.71,28.72,28.67,28.7,31300.0,28.71,28.72,28.67,28.7,31300.0
2022-11-03 15:00:00,28.69,28.7,28.61,28.63,36056.0,28.69,28.7,28.61,28.63,36056.0
2022-11-03 15:10:00,28.61,28.64,28.58,28.59,44028.0,28.61,28.64,28.58,28.59,44028.0
2022-11-03 15:20:00,28.59,28.61,28.58,28.59,45836.0,28.59,28.61,28.58,28.59,45836.0
2022-11-03 15:30:00,28.58,28.61,28.57,28.57,84464.0,28.58,28.61,28.57,28.57,84464.0
2022-11-03 15:40:00,28.57,28.57,28.44,28.44,148188.0,28.57,28.57,28.44,28.44,148188.0
2022-11-03 15:50:00,28.45,28.45,28.34,28.35,446060.0,28.45,28.45,28.34,28.35,446060.0
2022-11-04 09:30:00,28.67,28.82,28.49,28.54,55644.0,28.67,28.82,28.49,28.54,55644.0
2022-11-04 09:40:00,28.56,28.61,28.47,28.48,52222.0,28.56,28.61,28.47,28.48,52222.0
2022-11-04 09:50:00,28.5,28.82,28.45,28.82,40970.0,28.5,28.82,28.45,28.82,40970.0
2022-11-04 10:00:00,28.79,28.81,28.63,28.68,71462.0,28.79,28.81,28.63,28.68,71462.0
2022-11-04 10:10:00,28.72,28.95,28.7,28.81,46342.0,28.72,28.95,28.7,28.81,46342.0
2022-11-04 10:20:00,28.81,28.99,28.77,28.89,52408.0,28.81,28.99,28.77,28.89,52408.0
2022-11-04 10:30:00,28.95,28.97,28.85,28.93,30162.0,28.95,28.97,28.85,28.93,30162.0
2022-11-04 10:40:00,28.93,29.03,28.86,28.86,28510.0,28.93,29.03,28.86,28.86,28510.0
2022-11-04 10:50:00,28.89,28.9,28.81,28.86,37830.0,28.89,28.9,28.81,28.86,37830.0
2022-11-04 11:00:00,28.86,28.94,28.82,28.84,122664.0,28.86,28.94,28.82,28.84,122664.0
2022-11-04 11:10:00,28.83,28.88,28.78,28.78,55756.0,28.83,28.88,28.78,28.78,55756.0
2022-11-04 11:20:00,28.82,28.85,28.56,28.58,51472.0,28.82,28.85,28.56,28.58,51472.0
2022-11-04 11:30:00,28.59,28.67,28.52,28.56,27864.0,28.59,28.67,28.52,28.56,27864.0
2022-11-04 11:40:00,28.56,28.56,28.43,28.43,32106.0,28.56,28.56,28.43,28.43,32106.0
2022-11-04 11:50:00,28.41,28.41,28.25,28.25,25136.0,28.41,28.41,28.25,28.25,25136.0
2022-11-04 12:00:00,28.25,28.35,28.18,28.35,35916.0,28.25,28.35,28.18,28.35,35916.0
2022-11-04 12:10:00,28.32,28.42,28.25,28.39,19706.0,28.32,28.42,28.25,28.39,19706.0
2022-11-04 12:20:00,28.38,28.41,28.3,28.38,45952.0,28.38,28.41,28.3,28.38,45952.0
2022-11-04 12:30:00,28.36,28.41,28.25,28.25,23088.0,28.36,28.41,28.25,28.25,23088.0
2022-11-04 12:40:00,28.25,28.28,28.18,28.21,28288.0,28.25,28.28,28.18,28.21,28288.0
2022-11-04 12:50:00,28.22,28.28,28.16,28.28,26200.0,28.22,28.28,28.16,28.28,26200.0
2022-11-04 13:00:00,28.27,28.31,28.13,28.13,27660.0,28.27,28.31,28.13,28.13,27660.0
2022-11-04 13:10:00,28.17,28.32,28.17,28.24,50048.0,28.17,28.32,28.17,28.24,50048.0
2022-11-04 13:20:00,28.25,28.26,28.18,28.2,18878.0,28.25,28.26,28.18,28.2,18878.0
2022-11-04 13:30:00,28.21,28.21,28.13,28.17,49284.0,28.21,28.21,28.13,28.17,49284.0
2022-11-04 13:40:00,28.14,28.16,28.08,28.16,41214.0,28.14,28.16,28.08,28.16,41214.0
2022-11-04 13:50:00,28.17,28.18,28.12,28.16,15978.0,28.17,28.18,28.12,28.16,15978.0
2022-11-04 14:00:00,28.16,28.2,28.11,28.13,18844.0,28.16,28.2,28.11,28.13,18844.0
2022-11-04 14:10:00,28.13,28.24,28.12,28.21,17902.0,28.13,28.24,28.12,28.21,17902.0
2022-11-04 14:20:00,28.23,28.35,28.22,28.31,26278.0,28.23,28.35,28.22,28.31,26278.0
2022-11-04 14:30:00,28.31,28.38,28.3,28.36,32682.0,28.31,28.38,28.3,28.36,32682.0
2022-11-04 14:40:00,28.36,28.46,28.36,28.41,17546.0,28.36,28.46,28.36,28.41,17546.0
2022-11-04 14:50:00,28.41,28.53,28.41,28.51,15910.0,28.41,28.53,28.41,28.51,15910.0
2022-11-04 15:00:00,28.5,28.58,28.48,28.58,26172.0,28.5,28.58,28.48,28.58,26172.0
2022-11-04 15:10:00,28.6,28.63,28.58,28.61,50974.0,28.6,28.63,28.58,28.61,50974.0
2022-11-04 15:20:00,28.61,28.61,28.52,28.57,42274.0,28.61,28.61,28.52,28.57,42274.0
2022-11-04 15:30:00,28.56,28.61,28.53,28.6,123456.0,28.56,28.61,28.53,28.6,123456.0
2022-11-04 15:40:00,28.6,28.73,28.56,28.65,65330.0,28.6,28.73,28.56,28.65,65330.0
2022-11-04 15:50:00,28.65,28.72,28.61,28.68,344218.0,28.65,28.72,28.61,28.68,344218.0
2022-11-07 09:30:00,29.06,29.18,28.85,28.89,211234.0,29.06,29.18,28.85,28.89,211234.0
2022-11-07 09:40:00,28.92,29.03,28.84,28.88,84360.0,28.92,29.03,28.84,28.88,84360.0
2022-11-07 09:50:00,28.87,28.93,28.68,28.75,174806.0,28.87,28.93,28.68,28.75,174806.0
2022-11-07 10:00:00,28.75,28.86,28.72,28.82,367858.0,28.75,28.86,28.72,28.82,367858.0
2022-11-07 10:10:00,28.83,28.85,28.68,28.75,145404.0,28.83,28.85,28.68,28.75,145404.0
2022-11-07 10:20:00,28.75,28.75,28.53,28.58,39668.0,28.75,28.75,28.53,28.58,39668.0
2022-11-07 10:30:00,28.58,28.75,28.56,28.7,93058.0,28.58,28.75,28.56,28.7,93058.0
2022-11-07 10:40:00,28.7,28.8,28.69,28.76,98694.0,28.7,28.8,28.69,28.76,98694.0
2022-11-07 10:50:00,28.74,28.82,28.73,28.8,73818.0,28.74,28.82,28.73,28.8,73818.0
2022-11-07 11:00:00,28.8,28.8,28.67,28.7,35790.0,28.8,28.8,28.67,28.7,35790.0
2022-11-07 11:10:00,28.7,28.7,28.6,28.66,70892.0,28.7,28.7,28.6,28.66,70892.0
2022-11-07 11:20:00,28.65,28.72,28.64,28.69,50710.0,28.65,28.72,28.64,28.69,50710.0
2022-11-07 11:30:00,28.69,28.73,28.67,28.68,40308.0,28.69,28.73,28.67,28.68,40308.0
2022-11-07 11:40:00,28.68,28.7,28.59,28.61,93496.0,28.68,28.7,28.59,28.61,93496.0
2022-11-07 11:50:00,28.61,28.64,28.57,28.57,53630.0,28.61,28.64,28.57,28.57,53630.0
2022-11-07 12:00:00,28.57,28.62,28.52,28.61,44334.0,28.57,28.62,28.52,28.61,44334.0
2022-11-07 12:10:00,28.61,28.65,28.6,28.62,130586.0,28.61,28.65,28.6,28.62,130586.0
2022-11-07 12:20:00,28.64,28.7,28.62,28.68,80234.0,28.64,28.7,28.62,28.68,80234.0
2022-11-07 12:30:00,28.68,28.7,28.63,28.65,31934.0,28.68,28.7,28.63,28.65,31934.0
2022-11-07 12:40:00,28.66,28.68,28.58,28.59,105086.0,28.66,28.68,28.58,28.59,105086.0
2022-11-07 12:50:00,28.59,28.6,28.52,28.57,45270.0,28.59,28.6,28.52,28.57,45270.0
2022-11-07 13:00:00,28.57,28.61,28.56,28.58,40772.0,28.57,28.61,28.56,28.58,40772.0
2022-11-07 13:10:00,28.58,28.66,28.56,28.66,173966.0,28.58,28.66,28.56,28.66,173966.0
2022-11-07 13:20:00,28.66,28.66,28.59,28.63,66844.0,28.66,28.66,28.59,28.63,66844.0
2022-11-07 13:30:00,28.63,28.67,28.62,28.64,31820.0,28.63,28.67,28.62,28.64,31820.0
2022-11-07 13:40:00,28.63,28.68,28.61,28.65,31266.0,28.63,28.68,28.61,28.65,31266.0
2022-11-07 13:50:00,28.64,28.68,28.63,28.68,39704.0,28.64,28.68,28.63,28.68,39704.0
2022-11-07 14:00:00,28.67,28.69,28.63,28.64,39880.0,28.67,28.69,28.63,28.64,39880.0
2022-11-07 14:10:00,28.65,28.84,28.64,28.83,63192.0,28.65,28.84,28.64,28.83,63192.0
2022-11-07 14:20:00,28.83,28.84,28.78,28.84,124738.0,28.83,28.84,28.78,28.84,124738.0
2022-11-07 14:30:00,28.84,28.91,28.84,28.9,30850.0,28.84,28.91,28.84,28.9,30850.0
2022-11-07 14:40:00,28.9,28.91,28.83,28.84,54444.0,28.9,28.91,28.83,28.84,54444.0
2022-11-07 14:50:00,28.84,28.84,28.78,28.78,62778.0,28.84,28.84,28.78,28.78,62778.0
2022-11-07 15:00:00,28.79,28.82,28.79,28.81,71024.0,28.79,28.82,28.79,28.81,71024.0
2022-11-07 15:10:00,28.81,28.88,28.8,28.88,49944.0,28.81,28.88,28.8,28.88,49944.0
2022-11-07 15:20:00,28.87,28.87,28.78,28.79,94954.0,28.87,28.87,28.78,28.79,94954.0
2022-11-07 15:30:00,28.78,28.79,28.72,28.72,143690.0,28.78,28.79,28.72,28.72,143690.0
2022-11-07 15:40:00,28.72,28.75,28.66,28.68,201152.0,28.72,28.75,28.66,28.68,201152.0
2022-11-07 15:50:00,28.68,28.69,28.55,28.55,817820.0,28.68,28.69,28.55,28.55,817820.0
2022-11-08 09:30:00,28.72,28.75,28.41,28.42,41160.0,28.72,28.75,28.41,28.42,41160.0
2022-11-08 09:40:00,28.42,28.44,28.34,28.37,168308.0,28.42,28.44,28.34,28.37,168308.0
2022-11-08 09:50:00,28.36,28.51,28.36,28.42,55596.0,28.36,28.51,28.36,28.42,55596.0
2022-11-08 10:00:00,28.43,28.52,28.4,28.51,30848.0,28.43,28.52,28.4,28.51,30848.0
2022-11-08 10:10:00,28.5,28.65,28.49,28.61,58282.0,28.5,28.65,28.49,28.61,58282.0
2022-11-08 10:20:00,28.61,28.68,28.58,28.59,38846.0,28.61,28.68,28.58,28.59,38846.0
2022-11-08 10:30:00,28.61,28.72,28.61,28.71,36040.0,28.61,28.72,28.61,28.71,36040.0
2022-11-08 10:40:00,28.71,28.8,28.7,28.77,38104.0,28.71,28.8,28.7,28.77,38104.0
2022-11-08 10:50:00,28.78,28.79,28.73,28.79,24758.0,28.78,28.79,28.73,28.79,24758.0
2022-11-08 11:00:00,28.79,28.85,28.75,28.84,45994.0,28.79,28.85,28.75,28.84,45994.0
2022-11-08 11:10:00,28.84,28.87,28.82,28.84,50370.0,28.84,28.87,28.82,28.84,50370.0
2022-11-08 11:20:00,28.84,28.88,28.82,28.86,46284.0,28.84,28.88,28.82,28.86,46284.0
2022-11-08 11:30:00,28.86,28.96,28.86,28.93,69704.0,28.86,28.96,28.86,28.93,69704.0
2022-11-08 11:40:00,28.95,28.97,28.88,28.88,26218.0,28.95,28.97,28.88,28.88,26218.0
2022-11-08 11:50:00,28.86,28.88,28.78,28.79,64292.0,28.86,28.88,28.78,28.79,64292.0
2022-11-08 12:00:00,28.79,28.8,28.73,28.75,40244.0,28.79,28.8,28.73,28.75,40244.0
2022-11-08 12:10:00,28.75,28.77,28.66,28.67,61922.0,28.75,28.77,28.66,28.67,61922.0
2022-11-08 12:20:00,28.67,28.71,28.63,28.71,28304.0,28.67,28.71,28.63,28.71,28304.0
2022-11-08 12:30:00,28.7,28.71,28.65,28.7,25990.0,28.7,28.71,28.65,28.7,25990.0
2022-11-08 12:40:00,28.69,28.79,28.68,28.73,67190.0,28.69,28.79,28.68,28.73,67190.0
2022-11-08 12:50:00,28.74,28.75,28.67,28.74,43144.0,28.74,28.75,28.67,28.74,43144.0
2022-11-08 13:00:00,28.74,28.78,28.72,28.75,48694.0,28.74,28.78,28.72,28.75,48694.0
2022-11-08 13:10:00,28.75,28.77,28.67,28.67,56086.0,28.75,28.77,28.67,28.67,56086.0
2022-11-08 13:20:00,28.67,28.67,28.48,28.49,34402.0,28.67,28.67,28.48,28.49,34402.0
2022-11-08 13:30:00,28.48,28.51,28.42,28.5,222976.0,28.48,28.51,28.42,28.5,222976.0
2022-11-08 13:40:00,28.5,28.54,28.45,28.45,49848.0,28.5,28.54,28.45,28.45,49848.0
2022-11-08 13:50:00,28.43,28.47,28.29,28.32,60506.0,28.43,28.47,28.29,28.32,60506.0
2022-11-08 14:00:00,28.32,28.36,28.25,28.25,36722.0,28.32,28.36,28.25,28.25,36722.0
2022-11-08 14:10:00,28.24,28.29,28.2,28.21,35228.0,28.24,28.29,28.2,28.21,35228.0
2022-11-08 14:20:00,28.21,28.21,28.02,28.03,51412.0,28.21,28.21,28.02,28.03,51412.0
2022-11-08 14:30:00,28.04,28.18,27.99,28.17,79502.0,28.04,28.18,27.99,28.17,79502.0
2022-11-08 14:40:00,28.18,28.28,28.17,28.25,65748.0,28.18,28.28,28.17,28.25,65748.0
2022-11-08 14:50:00,28.25,28.29,28.22,28.22,108038.0,28.25,28.29,28.22,28.22,108038.0
2022-11-08 15:00:00,28.22,28.34,28.2,28.31,121516.0,28.22,28.34,28.2,28.31,121516.0
2022-11-08 15:10:00,28.31,28.35,28.28,28.34,76286.0,28.31,28.35,28.28,28.34,76286.0
2022-11-08 15:20:00,28.34,28.43,28.32,28.42,145360.0,28.34,28.43,28.32,28.42,145360.0
2022-11-08 15:30:00,28.42,28.51,28.42,28.47,145974.0,28.42,28.51,28.42,28.47,145974.0
2022-11-08 15:40:00,28.48,28.5,28.41,28.48,212332.0,28.48,28.5,28.41,28.48,212332.0
2022-11-08 15:50:00,28.48,28.5,28.42,28.42,450396.0,28.48,28.5,28.42,28.42,450396.0
2022-11-09 09:30:00,28.27,28.36,28.18,28.31,64722.0,28.27,28.36,28.18,28.31,64722.0
2022-11-09 09:40:00,28.31,28.38,28.17,28.2,52772.0,28.31,28.38,28.17,28.2,52772.0
2022-11-09 09:50:00,28.18,28.22,28.15,28.16,28270.0,28.18,28.22,28.15,28.16,28270.0
2022-11-09 10:00:00,28.17,28.32,28.14,28.32,45962.0,28.17,28.32,28.14,28.32,45962.0
2022-11-09 10:10:00,28.32,28.33,28.23,28.27,62982.0,28.32,28.33,28.23,28.27,62982.0
2022-11-09 10:20:00,28.26,28.28,28.12,28.15,35732.0,28.26,28.28,28.12,28.15,35732.0
2022-11-09 10:30:00,28.14,28.17,28.02,28.04,69762.0,28.14,28.17,28.02,28.04,69762.0
2022-11-09 10:40:00,28.04,28.13,28.02,28.07,49320.0,28.04,28.13,28.02,28.07,49320.0
2022-11-09 10:50:00,28.07,28.12,27.95,28.02,78070.0,28.07,28.12,27.95,28.02,78070.0
2022-11-09 11:00:00,28.02,28.18,28.02,28.16,34878.0,28.02,28.18,28.02,28.16,34878.0
2022-11-09 11:10:00,28.16,28.21,28.14,28.2,32588.0,28.16,28.21,28.14,28.2,32588.0
2022-11-09 11:20:00,28.18,28.23,28.13,28.19,109810.0,28.18,28.23,28.13,28.19,109810.0
2022-11-09 11:30:00,28.19,28.19,28.09,28.13,30950.0,28.19,28.19,28.09,28.13,30950.0
2022-11-09 11:40:00,28.13,28.27,28.13,28.25,45742.0,28.13,28.27,28.13,28.25,45742.0
2022-11-09 11:50:00,28.25,28.31,28.18,28.2,23364.0,28.25,28.31,28.18,28.2,23364.0
2022-11-09 12:00:00,28.2,28.22,28.15,28.16,33938.0,28.2,28.22,28.15,28.16,33938.0
2022-11-09 12:10:00,28.15,28.17,28.11,28.17,19122.0,28.15,28.17,28.11,28.17,19122.0
2022-11-09 12:20:00,28.16,28.2,28.14,28.18,27530.0,28.16,28.2,28.14,28.18,27530.0
2022-11-09 12:30:00,28.18,28.23,28.17,28.17,45928.0,28.18,28.23,28.17,28.17,45928.0
2022-11-09 12:40:00,28.17,28.21,28.16,28.2,21232.0,28.17,28.21,28.16,28.2,21232.0
2022-11-09 12:50:00,28.21,28.24,28.18,28.23,27078.0,28.21,28.24,28.18,28.23,27078.0
2022-11-09 13:00:00,28.23,28.27,28.17,28.21,24328.0,28.23,28.27,28.17,28.21,24328.0
2022-11-09 13:10:00,28.21,28.24,28.17,28.21,20626.0,28.21,28.24,28.17,28.21,20626.0
2022-11-09 13:20:00,28.21,28.22,28.16,28.16,21588.0,28.21,28.22,28.16,28.16,21588.0
2022-11-09 13:30:00,28.16,28.16,28.06,28.07,32292.0,28.16,28.16,28.06,28.07,32292.0
2022-11-09 13:40:00,28.06,28.09,28.03,28.05,32834.0,28.06,28.09,28.03,28.05,32834.0
2022-11-09 13:50:00,28.04,28.12,28.03,28.11,66984.0,28.04,28.12,28.03,28.11,66984.0
2022-11-09 14:00:00,28.11,28.18,28.08,28.17,42874.0,28.11,28.18,28.08,28.17,42874.0
2022-11-09 14:10:00,28.15,28.19,28.13,28.18,34970.0,28.15,28.19,28.13,28.18,34970.0
2022-11-09 14:20:00,28.17,28.18,28.11,28.14,27022.0,28.17,28.18,28.11,28.14,27022.0
2022-11-09 14:30:00,28.11,28.11,27.98,27.99,31680.0,28.11,28.11,27.98,27.99,31680.0
2022-11-09 14:40:00,27.98,28.02,27.93,27.95,33326.0,27.98,28.02,27.93,27.95,33326.0
2022-11-09 14:50:00,27.95,27.95,27.9,27.93,35756.0,27.95,27.95,27.9,27.93,35756.0
2022-11-09 15:00:00,27.91,28.04,27.91,28.01,35008.0,27.91,28.04,27.91,28.01,35008.0
2022-11-09 15:10:00,28.0,28.02,27.94,27.96,53322.0,28.0,28.02,27.94,27.96,53322.0
2022-11-09 15:20:00,27.95,27.97,27.9,27.92,81578.0,27.95,27.97,27.9,27.92,81578.0
2022-11-09 15:30:00,27.92,27.95,27.89,27.89,100046.0,27.92,27.95,27.89,27.89,100046.0
2022-11-09 15:40:00,27.89,27.9,27.82,27.86,189892.0,27.89,27.9,27.82,27.86,189892.0
2022-11-09 15:50:00,27.9,27.91,27.79,27.82,602568.0,27.9,27.91,27.79,27.82,602568.0
2022-11-10 09:30:00,29.36,29.62,29.28,29.61,155196.0,29.36,29.62,29.28,29.61,155196.0
2022-11-10 09:40:00,29.61,29.74,29.52,29.73,81502.0,29.61,29.74,29.52,29.73,81502.0
2022-11-10 09:50:00,29.74,29.79,29.59,29.78,73992.0,29.74,29.79,29.59,29.78,73992.0
2022-11-10 10:00:00,29.79,29.82,29.61,29.66,87806.0,29.79,29.82,29.61,29.66,87806.0
2022-11-10 10:10:00,29.67,29.68,29.43,29.54,75994.0,29.67,29.68,29.43,29.54,75994.0
2022-11-10 10:20:00,29.54,29.59,29.49,29.58,65676.0,29.54,29.59,29.49,29.58,65676.0
2022-11-10 10:30:00,29.58,29.6,29.45,29.45,71550.0,29.58,29.6,29.45,29.45,71550.0
2022-11-10 10:40:00,29.43,29.64,29.43,29.64,57852.0,29.43,29.64,29.43,29.64,57852.0
2022-11-10 10:50:00,29.64,29.69,29.6,29.6,78782.0,29.64,29.69,29.6,29.6,78782.0
2022-11-10 11:00:00,29.61,29.63,29.56,29.6,59950.0,29.61,29.63,29.56,29.6,59950.0
2022-11-10 11:10:00,29.61,29.75,29.6,29.75,48840.0,29.61,29.75,29.6,29.75,48840.0
2022-11-10 11:20:00,29.75,29.85,29.75,29.84,37182.0,29.75,29.85,29.75,29.84,37182.0
2022-11-10 11:30:00,29.84,29.93,29.84,29.91,59524.0,29.84,29.93,29.84,29.91,59524.0
2022-11-10 11:40:00,29.91,29.91,29.84,29.88,61062.0,29.91,29.91,29.84,29.88,61062.0
2022-11-10 11:50:00,29.88,29.9,29.81,29.82,47900.0,29.88,29.9,29.81,29.82,47900.0
2022-11-10 12:00:00,29.81,29.81,29.71,29.73,43798.0,29.81,29.81,29.71,29.73,43798.0
2022-11-10 12:10:00,29.72,29.74,29.67,29.73,50066.0,29.72,29.74,29.67,29.73,50066.0
2022-11-10 12:20:00,29.71,29.71,29.63,29.64,45552.0,29.71,29.71,29.63,29.64,45552.0
2022-11-10 12:30:00,29.63,29.63,29.54,29.56,43762.0,29.63,29.63,29.54,29.56,43762.0
2022-11-10 12:40:00,29.57,29.61,29.5,29.52,31882.0,29.57,29.61,29.5,29.52,31882.0
2022-11-10 12:50:00,29.52,29.55,29.49,29.5,42728.0,29.52,29.55,29.49,29.5,42728.0
2022-11-10 13:00:00,29.5,29.65,29.5,29.65,22482.0,29.5,29.65,29.5,29.65,22482.0
2022-11-10 13:10:00,29.65,29.74,29.65,29.69,20622.0,29.65,29.74,29.65,29.69,20622.0
2022-11-10 13:20:00,29.69,29.69,29.62,29.68,25862.0,29.69,29.69,29.62,29.68,25862.0
2022-11-10 13:30:00,29.68,29.68,29.61,29.61,35916.0,29.68,29.68,29.61,29.61,35916.0
2022-11-10 13:40:00,29.61,29.73,29.6,29.71,30196.0,29.61,29.73,29.6,29.71,30196.0
2022-11-10 13:50:00,29.7,29.71,29.64,29.66,37480.0,29.7,29.71,29.64,29.66,37480.0
2022-11-10 14:00:00,29.67,29.73,29.65,29.73,38350.0,29.67,29.73,29.65,29.73,38350.0
2022-11-10 14:10:00,29.73,29.75,29.71,29.73,49060.0,29.73,29.75,29.71,29.73,49060.0
2022-11-10 14:20:00,29.73,29.77,29.68,29.75,28334.0,29.73,29.77,29.68,29.75,28334.0
2022-11-10 14:30:00,29.75,29.77,29.73,29.74,23306.0,29.75,29.77,29.73,29.74,23306.0
2022-11-10 14:40:00,29.74,29.81,29.71,29.8,62634.0,29.74,29.81,29.71,29.8,62634.0
2022-11-10 14:50:00,29.8,29.86,29.77,29.85,94678.0,29.8,29.86,29.77,29.85,94678.0
2022-11-10 15:00:00,29.85,29.93,29.83,29.93,533108.0,29.85,29.93,29.83,29.93,533108.0
2022-11-10 15:10:00,29.93,29.97,29.92,29.97,140580.0,29.93,29.97,29.92,29.97,140580.0
2022-11-10 15:20:00,29.97,29.97,29.89,29.96,107926.0,29.97,29.97,29.89,29.96,107926.0
2022-11-10 15:30:00,29.96,30.01,29.95,30.0,86290.0,29.96,30.01,29.95,30.0,86290.0
2022-11-10 15:40:00,30.0,30.13,30.0,30.12,140996.0,30.0,30.13,30.0,30.12,140996.0
2022-11-10 15:50:00,30.13,30.25,30.12,30.23,762354.0,30.13,30.25,30.12,30.23,762354.0
2022-11-11 09:30:00,30.27,30.5,30.26,30.35,42970.0,30.27,30.5,30.26,30.35,42970.0
2022-11-11 09:40:00,30.31,30.55,30.31,30.52,23734.0,30.31,30.55,30.31,30.52,23734.0
2022-11-11 09:50:00,30.53,30.54,30.43,30.48,23646.0,30.53,30.54,30.43,30.48,23646.0
2022-11-11 10:00:00,30.47,30.61,30.34,30.43,45302.0,30.47,30.61,30.34,30.43,45302.0
2022-11-11 10:10:00,30.44,30.6,30.43,30.6,32002.0,30.44,30.6,30.43,30.6,32002.0
2022-11-11 10:20:00,30.61,30.73,30.58,30.71,36710.0,30.61,30.73,30.58,30.71,36710.0
2022-11-11 10:30:00,30.71,30.71,30.6,30.66,27806.0,30.71,30.71,30.6,30.66,27806.0
2022-11-11 10:40:00,30.65,30.8,30.65,30.8,28856.0,30.65,30.8,30.65,30.8,28856.0
2022-11-11 10:50:00,30.81,30.87,30.74,30.75,73964.0,30.81,30.87,30.74,30.75,73964.0
2022-11-11 11:00:00,30.75,30.8,30.63,30.63,21966.0,30.75,30.8,30.63,30.63,21966.0
2022-11-11 11:10:00,30.63,30.67,30.58,30.66,18606.0,30.63,30.67,30.58,30.66,18606.0
2022-11-11 11:20:00,30.68,30.7,30.53,30.54,21038.0,30.68,30.7,30.53,30.54,21038.0
2022-11-11 11:30:00,30.54,30.61,30.53,30.55,24594.0,30.54,30.61,30.53,30.55,24594.0
2022-11-11 11:40:00,30.55,30.6,30.5,30.6,28596.0,30.55,30.6,30.5,30.6,28596.0
2022-11-11 11:50:00,30.59,30.64,30.58,30.58,22126.0,30.59,30.64,30.58,30.58,22126.0
2022-11-11 12:00:00,30.57,30.59,30.52,30.59,35080.0,30.57,30.59,30.52,30.59,35080.0
2022-11-11 12:10:00,30.59,30.68,30.59,30.67,28774.0,30.59,30.68,30.59,30.67,28774.0
2022-11-11 12:20:00,30.67,30.68,30.63,30.64,28768.0,30.67,30.68,30.63,30.64,28768.0
2022-11-11 12:30:00,30.64,30.68,30.59,30.59,60552.0,30.64,30.68,30.59,30.59,60552.0
2022-11-11 12:40:00,30.58,30.6,30.54,30.57,38878.0,30.58,30.6,30.54,30.57,38878.0
2022-11-11 12:50:00,30.57,30.63,30.55,30.6,34056.0,30.57,30.63,30.55,30.6,34056.0
2022-11-11 13:00:00,30.59,30.68,30.59,30.68,28996.0,30.59,30.68,30.59,30.68,28996.0
2022-11-11 13:10:00,30.68,30.71,30.64,30.68,32738.0,30.68,30.71,30.64,30.68,32738.0
2022-11-11 13:20:00,30.68,30.72,30.64,30.71,30692.0,30.68,30.72,30.64,30.71,30692.0
2022-11-11 13:30:00,30.71,30.75,30.65,30.67,84802.0,30.71,30.75,30.65,30.67,84802.0
2022-11-11 13:40:00,30.67,30.68,30.61,30.66,36310.0,30.67,30.68,30.61,30.66,36310.0
2022-11-11 13:50:00,30.66,30.71,30.65,30.71,32488.0,30.66,30.71,30.65,30.71,32488.0
2022-11-11 14:00:00,30.7,30.79,30.68,30.77,56336.0,30.7,30.79,30.68,30.77,56336.0
2022-11-11 14:10:00,30.77,30.8,30.75,30.77,40572.0,30.77,30.8,30.75,30.77,40572.0
2022-11-11 14:20:00,30.77,30.85,30.77,30.85,21746.0,30.77,30.85,30.77,30.85,21746.0
2022-11-11 14:30:00,30.85,30.9,30.83,30.89,34064.0,30.85,30.9,30.83,30.89,34064.0
2022-11-11 14:40:00,30.89,30.92,30.88,30.91,33646.0,30.89,30.92,30.88,30.91,33646.0
2022-11-11 14:50:00,30.91,30.93,30.9,30.91,41974.0,30.91,30.93,30.9,30.91,41974.0
2022-11-11 15:00:00,30.91,30.92,30.79,30.8,51276.0,30.91,30.92,30.79,30.8,51276.0
2022-11-11 15:10:00,30.8,30.8,30.7,30.72,50388.0,30.8,30.8,30.7,30.72,50388.0
2022-11-11 15:20:00,30.73,30.82,30.72,30.8,64746.0,30.73,30.82,30.72,30.8,64746.0
2022-11-11 15:30:00,30.8,30.86,30.75,30.78,103996.0,30.8,30.86,30.75,30.78,103996.0
2022-11-11 15:40:00,30.78,30.83,30.78,30.83,98712.0,30.78,30.83,30.78,30.83,98712.0
2022-11-11 15:50:00,30.83,30.91,30.77,30.79,456442.0,30.83,30.91,30.77,30.79,456442.0
2022-11-14 09:30:00,30.74,30.84,30.68,30.81,160324.0,30.74,30.84,30.68,30.81,160324.0
2022-11-14 09:40:00,30.83,30.92,30.73,30.85,53896.0,30.83,30.92,30.73,30.85,53896.0
2022-11-14 09:50:00,30.85,30.99,30.85,30.97,86542.0,30.85,30.99,30.85,30.97,86542.0
2022-11-14 10:00:00,30.98,31.14,30.98,31.1,87982.0,30.98,31.14,30.98,31.1,87982.0
2022-11-14 10:10:00,31.1,31.18,31.06,31.15,48782.0,31.1,31.18,31.06,31.15,48782.0
2022-11-14 10:20:00,31.15,31.18,31.02,31.06,59262.0,31.15,31.18,31.02,31.06,59262.0
2022-11-14 10:30:00,31.06,31.06,30.95,30.96,106552.0,31.06,31.06,30.95,30.96,106552.0
2022-11-14 10:40:00,30.97,31.02,30.95,30.98,121592.0,30.97,31.02,30.95,30.98,121592.0
2022-11-14 10:50:00,30.97,31.02,30.93,30.99,52062.0,30.97,31.02,30.93,30.99,52062.0
2022-11-14 11:00:00,30.97,31.0,30.86,30.89,111672.0,30.97,31.0,30.86,30.89,111672.0
2022-11-14 11:10:00,30.89,30.9,30.75,30.78,38620.0,30.89,30.9,30.75,30.78,38620.0
2022-11-14 11:20:00,30.78,30.79,30.68,30.68,56640.0,30.78,30.79,30.68,30.68,56640.0
2022-11-14 11:30:00,30.68,30.84,30.67,30.79,64850.0,30.68,30.84,30.67,30.79,64850.0
2022-11-14 11:40:00,30.81,30.9,30.79,30.89,20442.0,30.81,30.9,30.79,30.89,20442.0
2022-11-14 11:50:00,30.86,30.89,30.8,30.83,38776.0,30.86,30.89,30.8,30.83,38776.0
2022-11-14 12:00:00,30.83,30.9,30.79,30.79,42180.0,30.83,30.9,30.79,30.79,42180.0
2022-11-14 12:10:00,30.8,30.83,30.77,30.77,36308.0,30.8,30.83,30.77,30.77,36308.0
2022-11-14 12:20:00,30.77,30.82,30.77,30.81,136618.0,30.77,30.82,30.77,30.81,136618.0
2022-11-14 12:30:00,30.8,30.87,30.8,30.87,29336.0,30.8,30.87,30.8,30.87,29336.0
2022-11-14 12:40:00,30.87,30.92,30.84,30.9,33650.0,30.87,30.92,30.84,30.9,33650.0
2022-11-14 12:50:00,30.9,30.91,30.85,30.87,21492.0,30.9,30.91,30.85,30.87,21492.0
2022-11-14 13:00:00,30.87,30.95,30.86,30.93,16546.0,30.87,30.95,30.86,30.93,16546.0
2022-11-14 13:10:00,30.93,30.99,30.93,30.99,28168.0,30.93,30.99,30.93,30.99,28168.0
2022-11-14 13:20:00,30.99,31.07,30.99,31.06,17382.0,30.99,31.07,30.99,31.06,17382.0
2022-11-14 13:30:00,31.05,31.09,31.0,31.08,76198.0,31.05,31.09,31.0,31.08,76198.0
2022-11-14 13:40:00,31.08,31.09,31.05,31.05,22146.0,31.08,31.09,31.05,31.05,22146.0
2022-11-14 13:50:00,31.05,31.07,31.02,31.05,34282.0,31.05,31.07,31.02,31.05,34282.0
2022-11-14 14:00:00,31.04,31.06,30.95,30.97,29654.0,31.04,31.06,30.95,30.97,29654.0
2022-11-14 14:10:00,30.96,31.0,30.94,31.0,34122.0,30.96,31.0,30.94,31.0,34122.0
2022-11-14 14:20:00,31.0,31.02,30.98,30.99,25198.0,31.0,31.02,30.98,30.99,25198.0
2022-11-14 14:30:00,30.99,31.0,30.97,30.99,34698.0,30.99,31.0,30.97,30.99,34698.0
2022-11-14 14:40:00,30.99,31.0,30.93,30.93,39146.0,30.99,31.0,30.93,30.93,39146.0
2022-11-14 14:50:00,30.93,30.97,30.93,30.94,34234.0,30.93,30.97,30.93,30.94,34234.0
2022-11-14 15:00:00,30.95,31.0,30.95,30.98,25984.0,30.95,31.0,30.95,30.98,25984.0
2022-11-14 15:10:00,30.98,30.98,30.84,30.88,37470.0,30.98,30.98,30.84,30.88,37470.0
2022-11-14 15:20:00,30.88,30.9,30.86,30.86,26572.0,30.88,30.9,30.86,30.86,26572.0
2022-11-14 15:30:00,30.87,30.88,30.83,30.86,54844.0,30.87,30.88,30.83,30.86,54844.0
2022-11-14 15:40:00,30.85,30.86,30.76,30.77,58198.0,30.85,30.86,30.76,30.77,58198.0
2022-11-14 15:50:00,30.75,30.78,30.6,30.64,484026.0,30.75,30.78,30.6,30.64,484026.0
2022-11-15 09:30:00,31.25,31.45,31.22,31.43,62158.0,31.25,31.45,31.22,31.43,62158.0
2022-11-15 09:40:00,31.39,31.39,31.2,31.23,40334.0,31.39,31.39,31.2,31.23,40334.0
2022-11-15 09:50:00,31.23,31.42,31.23,31.36,28322.0,31.23,31.42,31.23,31.36,28322.0
2022-11-15 10:00:00,31.38,31.48,31.38,31.42,38956.0,31.38,31.48,31.38,31.42,38956.0
2022-11-15 10:10:00,31.42,31.45,31.36,31.36,41220.0,31.42,31.45,31.36,31.36,41220.0
2022-11-15 10:20:00,31.36,31.51,31.34,31.5,243346.0,31.36,31.51,31.34,31.5,243346.0
2022-11-15 10:30:00,31.5,31.55,31.36,31.43,654002.0,31.5,31.55,31.36,31.43,654002.0
2022-11-15 10:40:00,31.43,31.6,31.42,31.49,89992.0,31.43,31.6,31.42,31.49,89992.0
2022-11-15 10:50:00,31.49,31.52,31.42,31.45,90160.0,31.49,31.52,31.42,31.45,90160.0
2022-11-15 11:00:00,31.43,31.47,31.34,31.41,23382.0,31.43,31.47,31.34,31.41,23382.0
2022-11-15 11:10:00,31.41,31.42,31.34,31.34,22118.0,31.41,31.42,31.34,31.34,22118.0
2022-11-15 11:20:00,31.33,31.33,31.25,31.28,26688.0,31.33,31.33,31.25,31.28,26688.0
2022-11-15 11:30:00,31.31,31.48,31.31,31.4,30142.0,31.31,31.48,31.31,31.4,30142.0
2022-11-15 11:40:00,31.41,31.43,31.38,31.39,23830.0,31.41,31.43,31.38,31.39,23830.0
2022-11-15 11:50:00,31.4,31.46,31.4,31.46,22818.0,31.4,31.46,31.4,31.46,22818.0
2022-11-15 12:00:00,31.47,31.47,31.4,31.46,33674.0,31.47,31.47,31.4,31.46,33674.0
2022-11-15 12:10:00,31.46,31.51,31.43,31.44,22996.0,31.46,31.51,31.43,31.44,22996.0
2022-11-15 12:20:00,31.44,31.44,31.35,31.36,61254.0,31.44,31.44,31.35,31.36,61254.0
2022-11-15 12:30:00,31.36,31.38,31.32,31.35,22364.0,31.36,31.38,31.32,31.35,22364.0
2022-11-15 12:40:00,31.34,31.35,31.25,31.31,57066.0,31.34,31.35,31.25,31.31,57066.0
2022-11-15 12:50:00,31.31,31.33,31.26,31.33,25058.0,31.31,31.33,31.26,31.33,25058.0
2022-11-15 13:00:00,31.33,31.35,31.27,31.27,18204.0,31.33,31.35,31.27,31.27,18204.0
2022-11-15 13:10:00,31.27,31.29,31.19,31.19,19670.0,31.27,31.29,31.19,31.19,19670.0
2022-11-15 13:20:00,31.17,31.18,30.99,31.0,25422.0,31.17,31.18,30.99,31.0,25422.0
2022-11-15 13:30:00,30.99,31.04,30.83,30.89,27676.0,30.99,31.04,30.83,30.89,27676.0
2022-11-15 13:40:00,30.89,31.04,30.83,30.93,40422.0,30.89,31.04,30.83,30.93,40422.0
2022-11-15 13:50:00,30.92,31.06,30.92,31.0,33486.0,30.92,31.06,30.92,31.0,33486.0
2022-11-15 14:00:00,31.0,31.03,30.88,31.0,40698.0,31.0,31.03,30.88,31.0,40698.0
2022-11-15 14:10:00,31.0,31.16,31.0,31.1,63990.0,31.0,31.16,31.0,31.1,63990.0
2022-11-15 14:20:00,31.11,31.21,31.11,31.18,43200.0,31.11,31.21,31.11,31.18,43200.0
2022-11-15 14:30:00,31.18,31.2,31.11,31.13,45424.0,31.18,31.2,31.11,31.13,45424.0
2022-11-15 14:40:00,31.14,31.18,31.11,31.13,69766.0,31.14,31.18,31.11,31.13,69766.0
2022-11-15 14:50:00,31.13,31.24,31.1,31.22,65408.0,31.13,31.24,31.1,31.22,65408.0
2022-11-15 15:00:00,31.22,31.3,31.2,31.22,41966.0,31.22,31.3,31.2,31.22,41966.0
2022-11-15 15:10:00,31.23,31.24,31.17,31.18,79876.0,31.23,31.24,31.17,31.18,79876.0
2022-11-15 15:20:00,31.18,31.2,31.13,31.14,63458.0,31.18,31.2,31.13,31.14,63458.0
2022-11-15 15:30:00,31.14,31.15,31.07,31.15,69024.0,31.14,31.15,31.07,31.15,69024.0
2022-11-15 15:40:00,31.15,31.19,31.04,31.05,119396.0,31.15,31.19,31.04,31.05,119396.0
2022-11-15 15:50:00,31.04,31.05,30.98,31.05,310522.0,31.04,31.05,30.98,31.05,310522.0
2022-11-16 09:30:00,31.3,31.31,30.92,30.92,113068.0,31.3,31.31,30.92,30.92,113068.0
2022-11-16 09:40:00,30.91,31.05,30.83,30.92,25632.0,30.91,31.05,30.83,30.92,25632.0
2022-11-16 09:50:00,30.94,31.13,30.89,31.08,34898.0,30.94,31.13,30.89,31.08,34898.0
2022-11-16 10:00:00,31.06,31.14,31.01,31.08,49234.0,31.06,31.14,31.01,31.08,49234.0
2022-11-16 10:10:00,31.09,31.18,30.97,31.0,33898.0,31.09,31.18,30.97,31.0,33898.0
2022-11-16 10:20:00,31.0,31.13,31.0,31.05,27070.0,31.0,31.13,31.0,31.05,27070.0
2022-11-16 10:30:00,31.04,31.1,30.92,30.97,37560.0,31.04,31.1,30.92,30.97,37560.0
2022-11-16 10:40:00,30.96,30.96,30.86,30.95,34392.0,30.96,30.96,30.86,30.95,34392.0
2022-11-16 10:50:00,30.95,30.95,30.84,30.88,51340.0,30.95,30.95,30.84,30.88,51340.0
2022-11-16 11:00:00,30.88,30.92,30.85,30.85,26744.0,30.88,30.92,30.85,30.85,26744.0
2022-11-16 11:10:00,30.85,30.86,30.75,30.77,62216.0,30.85,30.86,30.75,30.77,62216.0
2022-11-16 11:20:00,30.77,30.81,30.74,30.76,70408.0,30.77,30.81,30.74,30.76,70408.0
2022-11-16 11:30:00,30.74,30.84,30.7,30.72,159976.0,30.74,30.84,30.7,30.72,159976.0
2022-11-16 11:40:00,30.72,30.75,30.68,30.72,273432.0,30.72,30.75,30.68,30.72,273432.0
2022-11-16 11:50:00,30.72,30.87,30.69,30.86,712664.0,30.72,30.87,30.69,30.86,712664.0
2022-11-16 12:00:00,30.87,30.91,30.81,30.9,60510.0,30.87,30.91,30.81,30.9,60510.0
2022-11-16 12:10:00,30.9,30.97,30.85,30.88,89030.0,30.9,30.97,30.85,30.88,89030.0
2022-11-16 12:20:00,30.89,31.0,30.83,30.94,451770.0,30.89,31.0,30.83,30.94,451770.0
2022-11-16 12:30:00,30.91,30.99,30.89,30.95,48762.0,30.91,30.99,30.89,30.95,48762.0
2022-11-16 12:40:00,30.95,31.03,30.93,31.01,56496.0,30.95,31.03,30.93,31.01,56496.0
2022-11-16 12:50:00,31.01,31.07,31.0,31.06,44076.0,31.01,31.07,31.0,31.06,44076.0
2022-11-16 13:00:00,31.05,31.05,30.99,31.04,24148.0,31.05,31.05,30.99,31.04,24148.0
2022-11-16 13:10:00,31.04,31.06,30.98,30.98,23894.0,31.04,31.06,30.98,30.98,23894.0
2022-11-16 13:20:00,30.99,31.03,30.94,31.0,80624.0,30.99,31.03,30.94,31.0,80624.0
2022-11-16 13:30:00,31.01,31.09,30.93,31.08,80930.0,31.01,31.09,30.93,31.08,80930.0
2022-11-16 13:40:00,31.09,31.18,31.08,31.11,103494.0,31.09,31.18,31.08,31.11,103494.0
2022-11-16 13:50:00,31.11,31.15,30.97,30.98,45484.0,31.11,31.15,30.97,30.98,45484.0
2022-11-16 14:00:00,30.98,31.0,30.89,31.0,69248.0,30.98,31.0,30.89,31.0,69248.0
2022-11-16 14:10:00,31.01,31.04,30.97,30.98,41124.0,31.01,31.04,30.97,30.98,41124.0
2022-11-16 14:20:00,30.98,31.06,30.98,31.05,47552.0,30.98,31.06,30.98,31.05,47552.0
2022-11-16 14:30:00,31.05,31.05,30.93,31.02,66266.0,31.05,31.05,30.93,31.02,66266.0
2022-11-16 14:40:00,31.02,31.02,30.91,30.92,51044.0,31.02,31.02,30.91,30.92,51044.0
2022-11-16 14:50:00,30.92,30.99,30.89,30.99,269680.0,30.92,30.99,30.89,30.99,269680.0
2022-11-16 15:00:00,30.99,31.0,30.84,30.85,192042.0,30.99,31.0,30.84,30.85,192042.0
2022-11-16 15:10:00,30.85,30.88,30.82,30.86,43392.0,30.85,30.88,30.82,30.86,43392.0
2022-11-16 15:20:00,30.86,30.88,30.83,30.88,95436.0,30.86,30.88,30.83,30.88,95436.0
2022-11-16 15:30:00,30.87,30.89,30.83,30.83,78256.0,30.87,30.89,30.83,30.83,78256.0
2022-11-16 15:40:00,30.83,30.99,30.83,30.98,162118.0,30.83,30.99,30.83,30.98,162118.0
2022-11-16 15:50:00,30.98,31.09,30.97,31.03,632094.0,30.98,31.09,30.97,31.03,632094.0
2022-11-17 09:30:00,30.09,30.88,29.69,30.85,357180.0,30.09,30.88,29.69,30.85,357180.0
2022-11-17 09:40:00,30.85,30.91,30.66,30.71,225134.0,30.85,30.91,30.66,30.71,225134.0
2022-11-17 09:50:00,30.71,30.82,30.6,30.77,207058.0,30.71,30.82,30.6,30.77,207058.0
2022-11-17 10:00:00,30.75,31.0,30.75,30.97,146150.0,30.75,31.0,30.75,30.97,146150.0
2022-11-17 10:10:00,30.93,31.0,30.81,30.88,169884.0,30.93,31.0,30.81,30.88,169884.0
2022-11-17 10:20:00,30.86,31.0,30.84,30.97,255842.0,30.86,31.0,30.84,30.97,255842.0
2022-11-17 10:30:00,30.97,31.0,30.9,30.98,109876.0,30.97,31.0,30.9,30.98,109876.0
2022-11-17 10:40:00,31.0,31.0,30.89,30.97,132486.0,31.0,31.0,30.89,30.97,132486.0
2022-11-17 10:50:00,30.98,30.98,30.75,30.79,107662.0,30.98,30.98,30.75,30.79,107662.0
2022-11-17 11:00:00,30.79,30.82,30.62,30.7,69812.0,30.79,30.82,30.62,30.7,69812.0
2022-11-17 11:10:00,30.71,30.93,30.71,30.92,55728.0,30.71,30.93,30.71,30.92,55728.0
2022-11-17 11:20:00,30.92,31.08,30.92,31.05,149900.0,30.92,31.08,30.92,31.05,149900.0
2022-11-17 11:30:00,31.05,31.15,31.05,31.15,66584.0,31.05,31.15,31.05,31.15,66584.0
2022-11-17 11:40:00,31.14,31.29,31.1,31.25,72512.0,31.14,31.29,31.1,31.25,72512.0
2022-11-17 11:50:00,31.25,31.47,31.21,31.38,117092.0,31.25,31.47,31.21,31.38,117092.0
2022-11-17 12:00:00,31.39,31.45,31.38,31.41,86014.0,31.39,31.45,31.38,31.41,86014.0
2022-11-17 12:10:00,31.39,31.54,31.36,31.46,71370.0,31.39,31.54,31.36,31.46,71370.0
2022-11-17 12:20:00,31.44,31.48,31.4,31.41,47056.0,31.44,31.48,31.4,31.41,47056.0
2022-11-17 12:30:00,31.42,31.43,31.33,31.42,43956.0,31.42,31.43,31.33,31.42,43956.0
2022-11-17 12:40:00,31.42,31.52,31.42,31.49,47254.0,31.42,31.52,31.42,31.49,47254.0
2022-11-17 12:50:00,31.5,31.67,31.5,31.66,33366.0,31.5,31.67,31.5,31.66,33366.0
2022-11-17 13:00:00,31.66,31.74,31.65,31.71,66810.0,31.66,31.74,31.65,31.71,66810.0
2022-11-17 13:10:00,31.71,31.79,31.67,31.73,48514.0,31.71,31.79,31.67,31.73,48514.0
2022-11-17 13:20:00,31.75,31.81,31.7,31.78,85576.0,31.75,31.81,31.7,31.78,85576.0
2022-11-17 13:30:00,31.77,31.86,31.73,31.86,37808.0,31.77,31.86,31.73,31.86,37808.0
2022-11-17 13:40:00,31.86,31.89,31.78,31.85,95522.0,31.86,31.89,31.78,31.85,95522.0
2022-11-17 13:50:00,31.86,31.96,31.84,31.95,59426.0,31.86,31.96,31.84,31.95,59426.0
2022-11-17 14:00:00,31.93,31.95,31.84,31.88,61822.0,31.93,31.95,31.84,31.88,61822.0
2022-11-17 14:10:00,31.87,31.9,31.79,31.81,97914.0,31.87,31.9,31.79,31.81,97914.0
2022-11-17 14:20:00,31.81,31.86,31.79,31.84,57476.0,31.81,31.86,31.79,31.84,57476.0
2022-11-17 14:30:00,31.83,31.84,31.76,31.8,49270.0,31.83,31.84,31.76,31.8,49270.0
2022-11-17 14:40:00,31.81,31.91,31.79,31.89,97324.0,31.81,31.91,31.79,31.89,97324.0
2022-11-17 14:50:00,31.9,31.9,31.84,31.87,58766.0,31.9,31.9,31.84,31.87,58766.0
2022-11-17 15:00:00,31.88,31.92,31.85,31.89,87670.0,31.88,31.92,31.85,31.89,87670.0
2022-11-17 15:10:00,31.88,31.88,31.8,31.82,86388.0,31.88,31.88,31.8,31.82,86388.0
2022-11-17 15:20:00,31.83,31.83,31.74,31.79,86454.0,31.83,31.83,31.74,31.79,86454.0
2022-11-17 15:30:00,31.78,31.91,31.78,31.9,102538.0,31.78,31.91,31.78,31.9,102538.0
2022-11-17 15:40:00,31.91,32.07,31.91,32.06,150794.0,31.91,32.07,31.91,32.06,150794.0
2022-11-17 15:50:00,32.07,32.1,32.04,32.07,575914.0,32.07,32.1,32.04,32.07,575914.0
2022-11-18 09:30:00,32.61,32.95,32.54,32.68,296848.0,32.61,32.95,32.54,32.68,296848.0
2022-11-18 09:40:00,32.71,32.71,32.46,32.46,39498.0,32.71,32.71,32.46,32.46,39498.0
2022-11-18 09:50:00,32.48,32.69,32.48,32.63,92854.0,32.48,32.69,32.48,32.63,92854.0
2022-11-18 10:00:00,32.63,32.66,32.48,32.52,72098.0,32.63,32.66,32.48,32.52,72098.0
2022-11-18 10:10:00,32.52,32.65,32.51,32.51,70124.0,32.52,32.65,32.51,32.51,70124.0
2022-11-18 10:20:00,32.52,32.6,32.27,32.42,46958.0,32.52,32.6,32.27,32.42,46958.0
2022-11-18 10:30:00,32.39,32.45,32.3,32.4,81002.0,32.39,32.45,32.3,32.4,81002.0
2022-11-18 10:40:00,32.4,32.52,32.38,32.52,74870.0,32.4,32.52,32.38,32.52,74870.0
2022-11-18 10:50:00,32.52,32.52,32.19,32.19,50952.0,32.52,32.52,32.19,32.19,50952.0
2022-11-18 11:00:00,32.24,32.26,32.17,32.23,20510.0,32.24,32.26,32.17,32.23,20510.0
2022-11-18 11:10:00,32.22,32.3,32.18,32.3,33426.0,32.22,32.3,32.18,32.3,33426.0
2022-11-18 11:20:00,32.32,32.38,32.3,32.37,32206.0,32.32,32.38,32.3,32.37,32206.0
2022-11-18 11:30:00,32.36,32.43,32.29,32.29,30638.0,32.36,32.43,32.29,32.29,30638.0
2022-11-18 11:40:00,32.31,32.34,32.17,32.19,83038.0,32.31,32.34,32.17,32.19,83038.0
2022-11-18 11:50:00,32.19,32.19,32.1,32.12,35134.0,32.19,32.19,32.1,32.12,35134.0
2022-11-18 12:00:00,32.12,32.17,32.01,32.02,15738.0,32.12,32.17,32.01,32.02,15738.0
2022-11-18 12:10:00,32.03,32.07,31.9,31.93,44852.0,32.03,32.07,31.9,31.93,44852.0
2022-11-18 12:20:00,31.88,31.92,31.84,31.92,20274.0,31.88,31.92,31.84,31.92,20274.0
2022-11-18 12:30:00,31.91,31.95,31.85,31.95,31016.0,31.91,31.95,31.85,31.95,31016.0
2022-11-18 12:40:00,31.95,31.97,31.9,31.97,67370.0,31.95,31.97,31.9,31.97,67370.0
2022-11-18 12:50:00,31.96,32.03,31.93,32.0,50336.0,31.96,32.03,31.93,32.0,50336.0
2022-11-18 13:00:00,32.01,32.06,32.0,32.06,26172.0,32.01,32.06,32.0,32.06,26172.0
2022-11-18 13:10:00,32.06,32.06,31.99,32.02,38520.0,32.06,32.06,31.99,32.02,38520.0
2022-11-18 13:20:00,32.02,32.13,32.0,32.13,19236.0,32.02,32.13,32.0,32.13,19236.0
2022-11-18 13:30:00,32.13,32.17,32.09,32.09,20222.0,32.13,32.17,32.09,32.09,20222.0
2022-11-18 13:40:00,32.08,32.09,32.02,32.06,23930.0,32.08,32.09,32.02,32.06,23930.0
2022-11-18 13:50:00,32.06,32.08,32.04,32.08,19442.0,32.06,32.08,32.04,32.08,19442.0
2022-11-18 14:00:00,32.1,32.13,32.07,32.07,27178.0,32.1,32.13,32.07,32.07,27178.0
2022-11-18 14:10:00,32.08,32.16,32.06,32.13,38820.0,32.08,32.16,32.06,32.13,38820.0
2022-11-18 14:20:00,32.13,32.14,32.1,32.11,23032.0,32.13,32.14,32.1,32.11,23032.0
2022-11-18 14:30:00,32.1,32.13,32.04,32.1,65642.0,32.1,32.13,32.04,32.1,65642.0
2022-11-18 14:40:00,32.09,32.11,32.07,32.08,27144.0,32.09,32.11,32.07,32.08,27144.0
2022-11-18 14:50:00,32.07,32.1,32.04,32.09,45986.0,32.07,32.1,32.04,32.09,45986.0
2022-11-18 15:00:00,32.1,32.21,32.08,32.21,38740.0,32.1,32.21,32.08,32.21,38740.0
2022-11-18 15:10:00,32.22,32.27,32.2,32.26,107860.0,32.22,32.27,32.2,32.26,107860.0
2022-11-18 15:20:00,32.26,32.31,32.24,32.3,117212.0,32.26,32.31,32.24,32.3,117212.0
2022-11-18 15:30:00,32.31,32.32,32.21,32.26,91716.0,32.31,32.32,32.21,32.26,91716.0
2022-11-18 15:40:00,32.26,32.29,32.23,32.26,102130.0,32.26,32.29,32.23,32.26,102130.0
2022-11-18 15:50:00,32.27,32.32,32.13,32.22,411038.0,32.27,32.32,32.13,32.22,411038.0
2022-11-21 09:30:00,31.96,32.14,31.96,32.12,112476.0,31.96,32.14,31.96,32.12,112476.0
2022-11-21 09:40:00,32.12,32.32,32.09,32.32,13886.0,32.12,32.32,32.09,32.32,13886.0
2022-11-21 09:50:00,32.32,32.37,32.29,32.32,15894.0,32.32,32.37,32.29,32.32,15894.0
2022-11-21 10:00:00,32.35,32.4,32.25,32.3,34956.0,32.35,32.4,32.25,32.3,34956.0
2022-11-21 10:10:00,32.32,32.38,32.27,32.38,51224.0,32.32,32.38,32.27,32.38,51224.0
2022-11-21 10:20:00,32.39,32.47,32.27,32.47,33714.0,32.39,32.47,32.27,32.47,33714.0
2022-11-21 10:30:00,32.46,32.53,32.38,32.49,58528.0,32.46,32.53,32.38,32.49,58528.0
2022-11-21 10:40:00,32.49,32.58,32.48,32.56,43282.0,32.49,32.58,32.48,32.56,43282.0
2022-11-21 10:50:00,32.56,32.68,32.55,32.67,81822.0,32.56,32.68,32.55,32.67,81822.0
2022-11-21 11:00:00,32.67,32.67,32.62,32.63,75092.0,32.67,32.67,32.62,32.63,75092.0
2022-11-21 11:10:00,32.63,32.63,32.49,32.49,44206.0,32.63,32.63,32.49,32.49,44206.0
2022-11-21 11:20:00,32.49,32.54,32.35,32.35,47146.0,32.49,32.54,32.35,32.35,47146.0
2022-11-21 11:30:00,32.38,32.38,32.29,32.31,19120.0,32.38,32.38,32.29,32.31,19120.0
2022-11-21 11:40:00,32.3,32.33,32.24,32.31,27662.0,32.3,32.33,32.24,32.31,27662.0
2022-11-21 11:50:00,32.3,32.34,32.24,32.27,32050.0,32.3,32.34,32.24,32.27,32050.0
2022-11-21 12:00:00,32.27,32.33,32.26,32.29,41162.0,32.27,32.33,32.26,32.29,41162.0
2022-11-21 12:10:00,32.29,32.32,32.26,32.27,24606.0,32.29,32.32,32.26,32.27,24606.0
2022-11-21 12:20:00,32.27,32.32,32.26,32.28,31730.0,32.27,32.32,32.26,32.28,31730.0
2022-11-21 12:30:00,32.29,32.4,32.27,32.34,32740.0,32.29,32.4,32.27,32.34,32740.0
2022-11-21 12:40:00,32.35,32.38,32.32,32.32,19880.0,32.35,32.38,32.32,32.32,19880.0
2022-11-21 12:50:00,32.33,32.33,32.21,32.24,33190.0,32.33,32.33,32.21,32.24,33190.0
2022-11-21 13:00:00,32.24,32.3,32.24,32.29,22380.0,32.24,32.3,32.24,32.29,22380.0
2022-11-21 13:10:00,32.3,32.35,32.29,32.31,25204.0,32.3,32.35,32.29,32.31,25204.0
2022-11-21 13:20:00,32.32,32.35,32.27,32.32,45378.0,32.32,32.35,32.27,32.32,45378.0
2022-11-21 13:30:00,32.32,32.37,32.29,32.35,30664.0,32.32,32.37,32.29,32.35,30664.0
2022-11-21 13:40:00,32.35,32.35,32.27,32.3,57950.0,32.35,32.35,32.27,32.3,57950.0
2022-11-21 13:50:00,32.3,32.31,32.23,32.23,28328.0,32.3,32.31,32.23,32.23,28328.0
2022-11-21 14:00:00,32.24,32.29,32.24,32.28,24174.0,32.24,32.29,32.24,32.28,24174.0
2022-11-21 14:10:00,32.26,32.27,32.24,32.24,32022.0,32.26,32.27,32.24,32.24,32022.0
2022-11-21 14:20:00,32.25,32.25,32.16,32.2,26438.0,32.25,32.25,32.16,32.2,26438.0
2022-11-21 14:30:00,32.19,32.2,32.13,32.14,59548.0,32.19,32.2,32.13,32.14,59548.0
2022-11-21 14:40:00,32.15,32.19,32.15,32.19,32590.0,32.15,32.19,32.15,32.19,32590.0
2022-11-21 14:50:00,32.19,32.2,32.15,32.18,49284.0,32.19,32.2,32.15,32.18,49284.0
2022-11-21 15:00:00,32.19,32.24,32.13,32.14,52164.0,32.19,32.24,32.13,32.14,52164.0
2022-11-21 15:10:00,32.14,32.14,32.08,32.09,50694.0,32.14,32.14,32.08,32.09,50694.0
2022-11-21 15:20:00,32.1,32.1,32.02,32.05,71818.0,32.1,32.1,32.02,32.05,71818.0
2022-11-21 15:30:00,32.05,32.11,32.03,32.07,65830.0,32.05,32.11,32.03,32.07,65830.0
2022-11-21 15:40:00,32.07,32.14,32.06,32.13,93800.0,32.07,32.14,32.06,32.13,93800.0
2022-11-21 15:50:00,32.12,32.13,32.02,32.04,432328.0,32.12,32.13,32.02,32.04,432328.0
2022-11-22 09:30:00,32.14,32.34,32.14,32.24,82552.0,32.14,32.34,32.14,32.24,82552.0
2022-11-22 09:40:00,32.26,32.31,32.2,32.3,33048.0,32.26,32.31,32.2,32.3,33048.0
2022-11-22 09:50:00,32.28,32.34,32.24,32.33,22926.0,32.28,32.34,32.24,32.33,22926.0
2022-11-22 10:00:00,32.32,32.37,32.26,32.26,39208.0,32.32,32.37,32.26,32.26,39208.0
2022-11-22 10:10:00,32.26,32.29,32.19,32.2,20516.0,32.26,32.29,32.19,32.2,20516.0
2022-11-22 10:20:00,32.2,32.23,32.12,32.16,40540.0,32.2,32.23,32.12,32.16,40540.0
2022-11-22 10:30:00,32.16,32.19,32.1,32.11,29122.0,32.16,32.19,32.1,32.11,29122.0
2022-11-22 10:40:00,32.11,32.19,31.99,32.08,190846.0,32.11,32.19,31.99,32.08,190846.0
2022-11-22 10:50:00,32.1,32.17,32.06,32.07,29660.0,32.1,32.17,32.06,32.07,29660.0
2022-11-22 11:00:00,32.07,32.07,31.98,32.04,52384.0,32.07,32.07,31.98,32.04,52384.0
2022-11-22 11:10:00,32.04,32.06,31.89,31.91,23984.0,32.04,32.06,31.89,31.91,23984.0
2022-11-22 11:20:00,31.9,31.96,31.88,31.9,58348.0,31.9,31.96,31.88,31.9,58348.0
2022-11-22 11:30:00,31.89,31.89,31.81,31.83,20502.0,31.89,31.89,31.81,31.83,20502.0
2022-11-22 11:40:00,31.83,31.9,31.82,31.84,18522.0,31.83,31.9,31.82,31.84,18522.0
2022-11-22 11:50:00,31.83,31.96,31.79,31.95,63328.0,31.83,31.96,31.79,31.95,63328.0
2022-11-22 12:00:00,31.96,32.0,31.92,31.95,70458.0,31.96,32.0,31.92,31.95,70458.0
2022-11-22 12:10:00,31.94,32.1,31.94,32.1,32186.0,31.94,32.1,31.94,32.1,32186.0
2022-11-22 12:20:00,32.1,32.13,32.01,32.04,67040.0,32.1,32.13,32.01,32.04,67040.0
2022-11-22 12:30:00,32.04,32.13,32.04,32.13,22588.0,32.04,32.13,32.04,32.13,22588.0
2022-11-22 12:40:00,32.13,32.18,32.13,32.15,42782.0,32.13,32.18,32.13,32.15,42782.0
2022-11-22 12:50:00,32.15,32.19,32.14,32.15,43368.0,32.15,32.19,32.14,32.15,43368.0
2022-11-22 13:00:00,32.15,32.27,32.07,32.27,54770.0,32.15,32.27,32.07,32.27,54770.0
2022-11-22 13:10:00,32.26,32.3,32.24,32.28,19912.0,32.26,32.3,32.24,32.28,19912.0
2022-11-22 13:20:00,32.27,32.31,32.27,32.3,26870.0,32.27,32.31,32.27,32.3,26870.0
2022-11-22 13:30:00,32.3,32.37,32.26,32.28,230786.0,32.3,32.37,32.26,32.28,230786.0
2022-11-22 13:40:00,32.28,32.33,32.27,32.27,27278.0,32.28,32.33,32.27,32.27,27278.0
2022-11-22 13:50:00,32.27,32.36,32.27,32.32,38428.0,32.27,32.36,32.27,32.32,38428.0
2022-11-22 14:00:00,32.31,32.31,32.15,32.16,34218.0,32.31,32.31,32.15,32.16,34218.0
2022-11-22 14:10:00,32.16,32.19,32.15,32.19,42184.0,32.16,32.19,32.15,32.19,42184.0
2022-11-22 14:20:00,32.18,32.27,32.16,32.26,72620.0,32.18,32.27,32.16,32.26,72620.0
2022-11-22 14:30:00,32.26,32.27,32.21,32.27,26010.0,32.26,32.27,32.21,32.27,26010.0
2022-11-22 14:40:00,32.26,32.3,32.25,32.3,33520.0,32.26,32.3,32.25,32.3,33520.0
2022-11-22 14:50:00,32.29,32.33,32.29,32.32,27032.0,32.29,32.33,32.29,32.32,27032.0
2022-11-22 15:00:00,32.31,32.38,32.31,32.35,44606.0,32.31,32.38,32.31,32.35,44606.0
2022-11-22 15:10:00,32.35,32.38,32.33,32.37,31552.0,32.35,32.38,32.33,32.37,31552.0
2022-11-22 15:20:00,32.37,32.42,32.36,32.42,49076.0,32.37,32.42,32.36,32.42,49076.0
2022-11-22 15:30:00,32.42,32.44,32.39,32.42,44758.0,32.42,32.44,32.39,32.42,44758.0
2022-11-22 15:40:00,32.42,32.43,32.4,32.41,65274.0,32.42,32.43,32.4,32.41,65274.0
2022-11-22 15:50:00,32.41,32.44,32.33,32.37,246050.0,32.41,32.44,32.33,32.37,246050.0
2022-11-23 09:30:00,32.47,32.6,32.41,32.5,50348.0,32.47,32.6,32.41,32.5,50348.0
2022-11-23 09:40:00,32.49,32.59,32.44,32.58,23554.0,32.49,32.59,32.44,32.58,23554.0
2022-11-23 09:50:00,32.58,32.68,32.54,32.54,32304.0,32.58,32.68,32.54,32.54,32304.0
2022-11-23 10:00:00,32.56,32.6,32.47,32.58,36634.0,32.56,32.6,32.47,32.58,36634.0
2022-11-23 10:10:00,32.6,32.63,32.52,32.6,31352.0,32.6,32.63,32.52,32.6,31352.0
2022-11-23 10:20:00,32.6,32.71,32.59,32.67,37884.0,32.6,32.71,32.59,32.67,37884.0
2022-11-23 10:30:00,32.68,32.68,32.58,32.6,38176.0,32.68,32.68,32.58,32.6,38176.0
2022-11-23 10:40:00,32.6,32.63,32.57,32.62,44558.0,32.6,32.63,32.57,32.62,44558.0
2022-11-23 10:50:00,32.62,32.66,32.59,32.6,49590.0,32.62,32.66,32.59,32.6,49590.0
2022-11-23 11:00:00,32.6,32.63,32.49,32.63,46004.0,32.6,32.63,32.49,32.63,46004.0
2022-11-23 11:10:00,32.64,32.67,32.6,32.62,29930.0,32.64,32.67,32.6,32.62,29930.0
2022-11-23 11:20:00,32.63,32.63,32.59,32.61,37436.0,32.63,32.63,32.59,32.61,37436.0
2022-11-23 11:30:00,32.6,32.62,32.59,32.62,30734.0,32.6,32.62,32.59,32.62,30734.0
2022-11-23 11:40:00,32.6,32.62,32.54,32.54,41866.0,32.6,32.62,32.54,32.54,41866.0
2022-11-23 11:50:00,32.54,32.55,32.32,32.38,45806.0,32.54,32.55,32.32,32.38,45806.0
2022-11-23 12:00:00,32.38,32.45,32.36,32.45,17544.0,32.38,32.45,32.36,32.45,17544.0
2022-11-23 12:10:00,32.44,32.45,32.42,32.43,17504.0,32.44,32.45,32.42,32.43,17504.0
2022-11-23 12:20:00,32.42,32.46,32.41,32.41,18128.0,32.42,32.46,32.41,32.41,18128.0
2022-11-23 12:30:00,32.42,32.52,32.39,32.52,28172.0,32.42,32.52,32.39,32.52,28172.0
2022-11-23 12:40:00,32.52,32.6,32.5,32.6,142046.0,32.52,32.6,32.5,32.6,142046.0
2022-11-23 12:50:00,32.6,32.68,32.58,32.68,172184.0,32.6,32.68,32.58,32.68,172184.0
2022-11-23 13:00:00,32.68,32.8,32.65,32.77,102236.0,32.68,32.8,32.65,32.77,102236.0
2022-11-23 13:10:00,32.77,32.77,32.7,32.73,76080.0,32.77,32.77,32.7,32.73,76080.0
2022-11-23 13:20:00,32.73,32.87,32.73,32.85,77206.0,32.73,32.87,32.73,32.85,77206.0
2022-11-23 13:30:00,32.85,32.9,32.74,32.75,58680.0,32.85,32.9,32.74,32.75,58680.0
2022-11-23 13:40:00,32.76,32.8,32.75,32.78,49542.0,32.76,32.8,32.75,32.78,49542.0
2022-11-23 13:50:00,32.78,32.82,32.74,32.82,33194.0,32.78,32.82,32.74,32.82,33194.0
2022-11-23 14:00:00,32.82,33.04,32.79,32.99,139540.0,32.82,33.04,32.79,32.99,139540.0
2022-11-23 14:10:00,32.99,33.01,32.84,32.96,55582.0,32.99,33.01,32.84,32.96,55582.0
2022-11-23 14:20:00,32.95,33.04,32.94,32.96,51742.0,32.95,33.04,32.94,32.96,51742.0
2022-11-23 14:30:00,32.95,33.02,32.94,33.0,94844.0,32.95,33.02,32.94,33.0,94844.0
2022-11-23 14:40:00,33.0,33.07,32.99,33.05,46518.0,33.0,33.07,32.99,33.05,46518.0
2022-11-23 14:50:00,33.05,33.07,32.99,33.04,44498.0,33.05,33.07,32.99,33.04,44498.0
2022-11-23 15:00:00,33.02,33.07,32.99,33.05,57558.0,33.02,33.07,32.99,33.05,57558.0
2022-11-23 15:10:00,33.06,33.07,33.0,33.06,53800.0,33.06,33.07,33.0,33.06,53800.0
2022-11-23 15:20:00,33.06,33.06,32.99,33.02,52094.0,33.06,33.06,32.99,33.02,52094.0
2022-11-23 15:30:00,33.02,33.02,32.99,33.01,58308.0,33.02,33.02,32.99,33.01,58308.0
2022-11-23 15:40:00,33.01,33.02,32.86,32.9,90608.0,33.01,33.02,32.86,32.9,90608.0
2022-11-23 15:50:00,32.9,32.96,32.89,32.95,396880.0,32.9,32.96,32.89,32.95,396880.0
2022-11-25 09:30:00,33.09,33.18,32.76,32.78,51022.0,33.09,33.18,32.76,32.78,51022.0
2022-11-25 09:40:00,32.76,32.84,32.69,32.81,41854.0,32.76,32.84,32.69,32.81,41854.0
2022-11-25 09:50:00,32.81,32.87,32.78,32.85,30118.0,32.81,32.87,32.78,32.85,30118.0
2022-11-25 10:00:00,32.84,32.86,32.63,32.69,44200.0,32.84,32.86,32.63,32.69,44200.0
2022-11-25 10:10:00,32.69,32.74,32.66,32.68,30110.0,32.69,32.74,32.66,32.68,30110.0
2022-11-25 10:20:00,32.67,32.68,32.6,32.64,28366.0,32.67,32.68,32.6,32.64,28366.0
2022-11-25 10:30:00,32.64,32.73,32.64,32.65,25446.0,32.64,32.73,32.64,32.65,25446.0
2022-11-25 10:40:00,32.65,32.69,32.58,32.62,28286.0,32.65,32.69,32.58,32.62,28286.0
2022-11-25 10:50:00,32.6,32.68,32.57,32.65,40714.0,32.6,32.68,32.57,32.65,40714.0
2022-11-25 11:00:00,32.65,32.67,32.63,32.66,18964.0,32.65,32.67,32.63,32.66,18964.0
2022-11-25 11:10:00,32.67,32.7,32.63,32.63,21940.0,32.67,32.7,32.63,32.63,21940.0
2022-11-25 11:20:00,32.63,32.64,32.56,32.58,25504.0,32.63,32.64,32.56,32.58,25504.0
2022-11-25 11:30:00,32.57,32.62,32.55,32.6,34778.0,32.57,32.62,32.55,32.6,34778.0
2022-11-25 11:40:00,32.6,32.64,32.59,32.62,25840.0,32.6,32.64,32.59,32.62,25840.0
2022-11-25 11:50:00,32.62,32.65,32.59,32.63,23990.0,32.62,32.65,32.59,32.63,23990.0
2022-11-25 12:00:00,32.63,32.64,32.59,32.62,36950.0,32.63,32.64,32.59,32.62,36950.0
2022-11-25 12:10:00,32.63,32.72,32.61,32.71,27578.0,32.63,32.72,32.61,32.71,27578.0
2022-11-25 12:20:00,32.71,32.73,32.69,32.73,35548.0,32.71,32.73,32.69,32.73,35548.0
2022-11-25 12:30:00,32.73,32.73,32.6,32.63,28348.0,32.73,32.73,32.6,32.63,28348.0
2022-11-25 12:40:00,32.62,32.62,32.54,32.54,49586.0,32.62,32.62,32.54,32.54,49586.0
2022-11-25 12:50:00,32.55,32.6,32.53,32.55,116194.0,32.55,32.6,32.53,32.55,116194.0
2022-11-28 09:30:00,32.34,32.84,32.33,32.67,72308.0,32.34,32.84,32.33,32.67,72308.0
2022-11-28 09:40:00,32.68,32.68,32.59,32.61,20388.0,32.68,32.68,32.59,32.61,20388.0
2022-11-28 09:50:00,32.6,32.7,32.55,32.57,29690.0,32.6,32.7,32.55,32.57,29690.0
2022-11-28 10:00:00,32.58,32.63,32.51,32.6,117760.0,32.58,32.63,32.51,32.6,117760.0
2022-11-28 10:10:00,32.6,32.63,32.52,32.54,69112.0,32.6,32.63,32.52,32.54,69112.0
2022-11-28 10:20:00,32.53,32.54,32.37,32.53,88872.0,32.53,32.54,32.37,32.53,88872.0
2022-11-28 10:30:00,32.55,32.65,32.5,32.62,26582.0,32.55,32.65,32.5,32.62,26582.0
2022-11-28 10:40:00,32.61,32.62,32.51,32.53,53410.0,32.61,32.62,32.51,32.53,53410.0
2022-11-28 10:50:00,32.52,32.52,32.45,32.49,40416.0,32.52,32.52,32.45,32.49,40416.0
2022-11-28 11:00:00,32.49,32.57,32.48,32.5,178194.0,32.49,32.57,32.48,32.5,178194.0
2022-11-28 11:10:00,32.51,32.52,32.48,32.49,35992.0,32.51,32.52,32.48,32.49,35992.0
2022-11-28 11:20:00,32.49,32.51,32.47,32.47,52486.0,32.49,32.51,32.47,32.47,52486.0
2022-11-28 11:30:00,32.47,32.52,32.47,32.51,27262.0,32.47,32.52,32.47,32.51,27262.0
2022-11-28 11:40:00,32.51,32.52,32.48,32.52,31464.0,32.51,32.52,32.48,32.52,31464.0
2022-11-28 11:50:00,32.52,32.63,32.52,32.57,24950.0,32.52,32.63,32.52,32.57,24950.0
2022-11-28 12:00:00,32.58,32.67,32.5,32.6,38582.0,32.58,32.67,32.5,32.6,38582.0
2022-11-28 12:10:00,32.59,32.68,32.57,32.68,19518.0,32.59,32.68,32.57,32.68,19518.0
2022-11-28 12:20:00,32.67,32.68,32.62,32.63,31018.0,32.67,32.68,32.62,32.63,31018.0
2022-11-28 12:30:00,32.63,32.69,32.63,32.64,58820.0,32.63,32.69,32.63,32.64,58820.0
2022-11-28 12:40:00,32.65,32.66,32.59,32.63,20974.0,32.65,32.66,32.59,32.63,20974.0
2022-11-28 12:50:00,32.63,32.63,32.55,32.55,93074.0,32.63,32.63,32.55,32.55,93074.0
2022-11-28 13:00:00,32.55,32.6,32.55,32.57,29790.0,32.55,32.6,32.55,32.57,29790.0
2022-11-28 13:10:00,32.57,32.58,32.51,32.57,18872.0,32.57,32.58,32.51,32.57,18872.0
2022-11-28 13:20:00,32.59,32.6,32.56,32.58,16586.0,32.59,32.6,32.56,32.58,16586.0
2022-11-28 13:30:00,32.58,32.67,32.56,32.67,34700.0,32.58,32.67,32.56,32.67,34700.0
2022-11-28 13:40:00,32.67,32.67,32.6,32.62,25522.0,32.67,32.67,32.6,32.62,25522.0
2022-11-28 13:50:00,32.62,32.63,32.54,32.56,63808.0,32.62,32.63,32.54,32.56,63808.0
2022-11-28 14:00:00,32.56,32.56,32.48,32.48,48366.0,32.56,32.56,32.48,32.48,48366.0
2022-11-28 14:10:00,32.48,32.53,32.47,32.48,23902.0,32.48,32.53,32.47,32.48,23902.0
2022-11-28 14:20:00,32.49,32.5,32.44,32.45,21822.0,32.49,32.5,32.44,32.45,21822.0
2022-11-28 14:30:00,32.45,32.51,32.44,32.49,38020.0,32.45,32.51,32.44,32.49,38020.0
2022-11-28 14:40:00,32.49,32.54,32.49,32.5,27560.0,32.49,32.54,32.49,32.5,27560.0
2022-11-28 14:50:00,32.49,32.51,32.46,32.48,29236.0,32.49,32.51,32.46,32.48,29236.0
2022-11-28 15:00:00,32.48,32.48,32.43,32.45,119566.0,32.48,32.48,32.43,32.45,119566.0
2022-11-28 15:10:00,32.45,32.45,32.4,32.4,33488.0,32.45,32.45,32.4,32.4,33488.0
2022-11-28 15:20:00,32.4,32.44,32.36,32.43,99646.0,32.4,32.44,32.36,32.43,99646.0
2022-11-28 15:30:00,32.44,32.51,32.42,32.48,85334.0,32.44,32.51,32.42,32.48,85334.0
2022-11-28 15:40:00,32.48,32.52,32.45,32.48,100722.0,32.48,32.52,32.45,32.48,100722.0
2022-11-28 15:50:00,32.48,32.55,32.47,32.53,520922.0,32.48,32.55,32.47,32.53,520922.0
2022-11-29 09:30:00,32.43,32.49,32.35,32.35,32886.0,32.43,32.49,32.35,32.35,32886.0
2022-11-29 09:40:00,32.35,32.38,32.19,32.22,20636.0,32.35,32.38,32.19,32.22,20636.0
2022-11-29 09:50:00,32.2,32.32,32.2,32.31,18210.0,32.2,32.32,32.2,32.31,18210.0
2022-11-29 10:00:00,32.34,32.35,32.26,32.27,11606.0,32.34,32.35,32.26,32.27,11606.0
2022-11-29 10:10:00,32.28,32.34,32.21,32.32,25752.0,32.28,32.34,32.21,32.32,25752.0
2022-11-29 10:20:00,32.31,32.35,32.27,32.35,32636.0,32.31,32.35,32.27,32.35,32636.0
2022-11-29 10:30:00,32.35,32.39,32.32,32.34,24750.0,32.35,32.39,32.32,32.34,24750.0
2022-11-29 10:40:00,32.35,32.42,32.35,32.39,17564.0,32.35,32.42,32.35,32.39,17564.0
2022-11-29 10:50:00,32.4,32.4,32.31,32.32,11930.0,32.4,32.4,32.31,32.32,11930.0
2022-11-29 11:00:00,32.33,32.35,32.16,32.16,16604.0,32.33,32.35,32.16,32.16,16604.0
2022-11-29 11:10:00,32.17,32.2,32.04,32.05,26764.0,32.17,32.2,32.04,32.05,26764.0
2022-11-29 11:20:00,32.05,32.06,32.02,32.04,33772.0,32.05,32.06,32.02,32.04,33772.0
2022-11-29 11:30:00,32.02,32.12,31.99,32.12,149698.0,32.02,32.12,31.99,32.12,149698.0
2022-11-29 11:40:00,32.11,32.18,32.1,32.17,15404.0,32.11,32.18,32.1,32.17,15404.0
2022-11-29 11:50:00,32.18,32.24,32.13,32.24,22238.0,32.18,32.24,32.13,32.24,22238.0
2022-11-29 12:00:00,32.24,32.24,32.17,32.24,15918.0,32.24,32.24,32.17,32.24,15918.0
2022-11-29 12:10:00,32.24,32.24,32.16,32.21,19390.0,32.24,32.24,32.16,32.21,19390.0
2022-11-29 12:20:00,32.2,32.21,32.14,32.14,18456.0,32.2,32.21,32.14,32.14,18456.0
2022-11-29 12:30:00,32.14,32.24,32.14,32.23,19678.0,32.14,32.24,32.14,32.23,19678.0
2022-11-29 12:40:00,32.24,32.24,32.21,32.23,22836.0,32.24,32.24,32.21,32.23,22836.0
2022-11-29 12:50:00,32.23,32.24,32.21,32.22,17718.0,32.23,32.24,32.21,32.22,17718.0
2022-11-29 13:00:00,32.22,32.3,32.19,32.2,92476.0,32.22,32.3,32.19,32.2,92476.0
2022-11-29 13:10:00,32.19,32.2,32.14,32.18,18760.0,32.19,32.2,32.14,32.18,18760.0
2022-11-29 13:20:00,32.17,32.18,32.11,32.12,21004.0,32.17,32.18,32.11,32.12,21004.0
2022-11-29 13:30:00,32.1,32.18,32.09,32.18,28748.0,32.1,32.18,32.09,32.18,28748.0
2022-11-29 13:40:00,32.17,32.3,32.17,32.28,59528.0,32.17,32.3,32.17,32.28,59528.0
2022-11-29 13:50:00,32.29,32.31,32.2,32.29,79518.0,32.29,32.31,32.2,32.29,79518.0
2022-11-29 14:00:00,32.29,32.38,32.29,32.33,23656.0,32.29,32.38,32.29,32.33,23656.0
2022-11-29 14:10:00,32.33,32.34,32.3,32.31,17318.0,32.33,32.34,32.3,32.31,17318.0
2022-11-29 14:20:00,32.3,32.32,32.22,32.23,45834.0,32.3,32.32,32.22,32.23,45834.0
2022-11-29 14:30:00,32.23,32.23,32.2,32.23,29508.0,32.23,32.23,32.2,32.23,29508.0
2022-11-29 14:40:00,32.23,32.23,32.18,32.21,21244.0,32.23,32.23,32.18,32.21,21244.0
2022-11-29 14:50:00,32.21,32.23,32.2,32.23,22070.0,32.21,32.23,32.2,32.23,22070.0
2022-11-29 15:00:00,32.24,32.27,32.22,32.26,43950.0,32.24,32.27,32.22,32.26,43950.0
2022-11-29 15:10:00,32.25,32.28,32.24,32.26,27640.0,32.25,32.28,32.24,32.26,27640.0
2022-11-29 15:20:00,32.26,32.29,32.2,32.23,58662.0,32.26,32.29,32.2,32.23,58662.0
2022-11-29 15:30:00,32.24,32.31,32.24,32.27,41182.0,32.24,32.31,32.24,32.27,41182.0
2022-11-29 15:40:00,32.27,32.29,32.2,32.26,48160.0,32.27,32.29,32.2,32.26,48160.0
2022-11-29 15:50:00,32.27,32.31,32.17,32.22,329770.0,32.27,32.31,32.17,32.22,329770.0
2022-11-30 09:30:00,32.33,32.41,32.16,32.22,61484.0,32.33,32.41,32.16,32.22,61484.0
2022-11-30 09:40:00,32.23,32.31,32.19,32.3,113470.0,32.23,32.31,32.19,32.3,113470.0
2022-11-30 09:50:00,32.31,32.31,32.19,32.2,21396.0,32.31,32.31,32.19,32.2,21396.0
2022-11-30 10:00:00,32.2,32.24,32.08,32.24,26172.0,32.2,32.24,32.08,32.24,26172.0
2022-11-30 10:10:00,32.24,32.24,32.13,32.14,33112.0,32.24,32.24,32.13,32.14,33112.0
2022-11-30 10:20:00,32.13,32.2,32.13,32.18,40834.0,32.13,32.2,32.13,32.18,40834.0
2022-11-30 10:30:00,32.18,32.18,32.13,32.15,23032.0,32.18,32.18,32.13,32.15,23032.0
2022-11-30 10:40:00,32.16,32.18,32.05,32.05,39582.0,32.16,32.18,32.05,32.05,39582.0
2022-11-30 10:50:00,32.06,32.11,32.04,32.09,42876.0,32.06,32.11,32.04,32.09,42876.0
2022-11-30 11:00:00,32.1,32.21,32.06,32.21,40716.0,32.1,32.21,32.06,32.21,40716.0
2022-11-30 11:10:00,32.19,32.22,32.16,32.2,44328.0,32.19,32.22,32.16,32.2,44328.0
2022-11-30 11:20:00,32.2,32.24,32.18,32.23,29726.0,32.2,32.24,32.18,32.23,29726.0
2022-11-30 11:30:00,32.23,32.26,32.22,32.24,31522.0,32.23,32.26,32.22,32.24,31522.0
2022-11-30 11:40:00,32.24,32.26,32.22,32.23,46346.0,32.24,32.26,32.22,32.23,46346.0
2022-11-30 11:50:00,32.24,32.24,32.09,32.13,39162.0,32.24,32.24,32.09,32.13,39162.0
2022-11-30 12:00:00,32.13,32.22,32.13,32.18,28094.0,32.13,32.22,32.13,32.18,28094.0
2022-11-30 12:10:00,32.18,32.21,32.13,32.13,26390.0,32.18,32.21,32.13,32.13,26390.0
2022-11-30 12:20:00,32.12,32.19,32.08,32.19,29700.0,32.12,32.19,32.08,32.19,29700.0
2022-11-30 12:30:00,32.19,32.19,32.15,32.16,39942.0,32.19,32.19,32.15,32.16,39942.0
2022-11-30 12:40:00,32.15,32.21,32.15,32.18,22650.0,32.15,32.21,32.15,32.18,22650.0
2022-11-30 12:50:00,32.18,32.19,32.13,32.14,24900.0,32.18,32.19,32.13,32.14,24900.0
2022-11-30 13:00:00,32.15,32.23,32.15,32.23,21676.0,32.15,32.23,32.15,32.23,21676.0
2022-11-30 13:10:00,32.23,32.24,32.22,32.22,23026.0,32.23,32.24,32.22,32.22,23026.0
2022-11-30 13:20:00,32.22,32.28,32.22,32.27,29206.0,32.22,32.28,32.22,32.27,29206.0
2022-11-30 13:30:00,32.27,32.62,32.2,32.59,67328.0,32.27,32.62,32.2,32.59,67328.0
2022-11-30 13:40:00,32.58,32.62,32.43,32.54,31732.0,32.58,32.62,32.43,32.54,31732.0
2022-11-30 13:50:00,32.54,32.73,32.52,32.7,55492.0,32.54,32.73,32.52,32.7,55492.0
2022-11-30 14:00:00,32.72,32.83,32.72,32.8,41656.0,32.72,32.83,32.72,32.8,41656.0
2022-11-30 14:10:00,32.81,32.97,32.8,32.96,50142.0,32.81,32.97,32.8,32.96,50142.0
2022-11-30 14:20:00,32.96,33.11,32.92,33.04,56908.0,32.96,33.11,32.92,33.04,56908.0
2022-11-30 14:30:00,33.04,33.04,32.92,32.96,76468.0,33.04,33.04,32.92,32.96,76468.0
2022-11-30 14:40:00,32.96,32.99,32.88,32.98,42766.0,32.96,32.99,32.88,32.98,42766.0
2022-11-30 14:50:00,32.98,33.01,32.91,32.95,45082.0,32.98,33.01,32.91,32.95,45082.0
2022-11-30 15:00:00,32.95,33.07,32.94,33.06,46876.0,32.95,33.07,32.94,33.06,46876.0
2022-11-30 15:10:00,33.06,33.14,33.04,33.1,51852.0,33.06,33.14,33.04,33.1,51852.0
2022-11-30 15:20:00,33.1,33.16,33.09,33.14,48022.0,33.1,33.16,33.09,33.14,48022.0
2022-11-30 15:30:00,33.14,33.24,33.13,33.16,77664.0,33.14,33.24,33.13,33.16,77664.0
2022-11-30 15:40:00,33.15,33.27,33.14,33.27,92840.0,33.15,33.27,33.14,33.27,92840.0
2022-11-30 15:50:00,33.27,33.38,33.24,33.27,499514.0,33.27,33.38,33.24,33.27,499514.0
2022-12-01 09:30:00,33.47,33.59,33.37,33.38,99870.0,33.47,33.59,33.37,33.38,99870.0
2022-12-01 09:40:00,33.39,33.63,33.39,33.63,31752.0,33.39,33.63,33.39,33.63,31752.0
2022-12-01 09:50:00,33.62,33.71,33.58,33.67,30962.0,33.62,33.71,33.58,33.67,30962.0
2022-12-01 10:00:00,33.68,33.77,33.6,33.77,50550.0,33.68,33.77,33.6,33.77,50550.0
2022-12-01 10:10:00,33.77,33.77,33.46,33.48,35882.0,33.77,33.77,33.46,33.48,35882.0
2022-12-01 10:20:00,33.5,33.55,33.48,33.49,31240.0,33.5,33.55,33.48,33.49,31240.0
2022-12-01 10:30:00,33.49,33.54,33.41,33.54,32244.0,33.49,33.54,33.41,33.54,32244.0
2022-12-01 10:40:00,33.54,33.62,33.51,33.62,18070.0,33.54,33.62,33.51,33.62,18070.0
2022-12-01 10:50:00,33.62,33.76,33.61,33.73,33358.0,33.62,33.76,33.61,33.73,33358.0
2022-12-01 11:00:00,33.74,33.76,33.71,33.76,28990.0,33.74,33.76,33.71,33.76,28990.0
2022-12-01 11:10:00,33.73,33.73,33.62,33.65,27054.0,33.73,33.73,33.62,33.65,27054.0
2022-12-01 11:20:00,33.65,33.68,33.6,33.63,27112.0,33.65,33.68,33.6,33.63,27112.0
2022-12-01 11:30:00,33.63,33.68,33.59,33.61,36528.0,33.63,33.68,33.59,33.61,36528.0
2022-12-01 11:40:00,33.6,33.65,33.58,33.58,25334.0,33.6,33.65,33.58,33.58,25334.0
2022-12-01 11:50:00,33.58,33.6,33.55,33.59,21768.0,33.58,33.6,33.55,33.59,21768.0
2022-12-01 12:00:00,33.59,33.59,33.42,33.47,14320.0,33.59,33.59,33.42,33.47,14320.0
2022-12-01 12:10:00,33.46,33.55,33.46,33.52,16204.0,33.46,33.55,33.46,33.52,16204.0
2022-12-01 12:20:00,33.54,33.65,33.54,33.63,16270.0,33.54,33.65,33.54,33.63,16270.0
2022-12-01 12:30:00,33.63,33.7,33.63,33.63,25676.0,33.63,33.7,33.63,33.63,25676.0
2022-12-01 12:40:00,33.63,33.65,33.6,33.63,13456.0,33.63,33.65,33.6,33.63,13456.0
2022-12-01 12:50:00,33.64,33.65,33.61,33.64,14098.0,33.64,33.65,33.61,33.64,14098.0
2022-12-01 13:00:00,33.64,33.69,33.63,33.67,17884.0,33.64,33.69,33.63,33.67,17884.0
2022-12-01 13:10:00,33.67,33.68,33.54,33.55,18466.0,33.67,33.68,33.54,33.55,18466.0
2022-12-01 13:20:00,33.55,33.63,33.54,33.63,21974.0,33.55,33.63,33.54,33.63,21974.0
2022-12-01 13:30:00,33.63,33.7,33.6,33.66,24288.0,33.63,33.7,33.6,33.66,24288.0
2022-12-01 13:40:00,33.67,33.76,33.67,33.76,21312.0,33.67,33.76,33.67,33.76,21312.0
2022-12-01 13:50:00,33.76,33.76,33.69,33.71,28960.0,33.76,33.76,33.69,33.71,28960.0
2022-12-01 14:00:00,33.71,33.72,33.64,33.66,30260.0,33.71,33.72,33.64,33.66,30260.0
2022-12-01 14:10:00,33.66,33.73,33.65,33.71,33712.0,33.66,33.73,33.65,33.71,33712.0
2022-12-01 14:20:00,33.71,33.77,33.68,33.76,52284.0,33.71,33.77,33.68,33.76,52284.0
2022-12-01 14:30:00,33.76,33.77,33.74,33.76,32708.0,33.76,33.77,33.74,33.76,32708.0
2022-12-01 14:40:00,33.75,33.78,33.73,33.77,23338.0,33.75,33.78,33.73,33.77,23338.0
2022-12-01 14:50:00,33.77,33.81,33.77,33.79,33844.0,33.77,33.81,33.77,33.79,33844.0
2022-12-01 15:00:00,33.79,33.85,33.79,33.84,34186.0,33.79,33.85,33.79,33.84,34186.0
2022-12-01 15:10:00,33.83,33.85,33.75,33.77,31430.0,33.83,33.85,33.75,33.77,31430.0
2022-12-01 15:20:00,33.77,33.77,33.72,33.77,29934.0,33.77,33.77,33.72,33.77,29934.0
2022-12-01 15:30:00,33.76,33.84,33.76,33.84,25256.0,33.76,33.84,33.76,33.84,25256.0
2022-12-01 15:40:00,33.84,33.9,33.81,33.83,70434.0,33.84,33.9,33.81,33.83,70434.0
2022-12-01 15:50:00,33.84,33.88,33.8,33.85,256002.0,33.84,33.88,33.8,33.85,256002.0
2022-12-02 09:30:00,33.27,33.38,33.1,33.32,102622.0,33.27,33.38,33.1,33.32,102622.0
2022-12-02 09:40:00,33.33,33.41,33.26,33.38,39496.0,33.33,33.41,33.26,33.38,39496.0
2022-12-02 09:50:00,33.38,33.48,33.38,33.4,46320.0,33.38,33.48,33.38,33.4,46320.0
2022-12-02 10:00:00,33.41,33.59,33.41,33.59,44176.0,33.41,33.59,33.41,33.59,44176.0
2022-12-02 10:10:00,33.6,33.69,33.59,33.61,36492.0,33.6,33.69,33.59,33.61,36492.0
2022-12-02 10:20:00,33.61,33.69,33.56,33.59,139518.0,33.61,33.69,33.56,33.59,139518.0
2022-12-02 10:30:00,33.59,33.68,33.56,33.6,39190.0,33.59,33.68,33.56,33.6,39190.0
2022-12-02 10:40:00,33.61,33.68,33.6,33.65,28718.0,33.61,33.68,33.6,33.65,28718.0
2022-12-02 10:50:00,33.66,33.74,33.63,33.68,40330.0,33.66,33.74,33.63,33.68,40330.0
2022-12-02 11:00:00,33.67,33.68,33.59,33.65,21634.0,33.67,33.68,33.59,33.65,21634.0
2022-12-02 11:10:00,33.64,33.66,33.6,33.66,25716.0,33.64,33.66,33.6,33.66,25716.0
2022-12-02 11:20:00,33.66,33.72,33.66,33.7,31038.0,33.66,33.72,33.66,33.7,31038.0
2022-12-02 11:30:00,33.7,33.7,33.66,33.7,19496.0,33.7,33.7,33.66,33.7,19496.0
2022-12-02 11:40:00,33.7,33.73,33.67,33.67,39794.0,33.7,33.73,33.67,33.67,39794.0
2022-12-02 11:50:00,33.67,33.67,33.62,33.63,15442.0,33.67,33.67,33.62,33.63,15442.0
2022-12-02 12:00:00,33.62,33.71,33.62,33.68,26842.0,33.62,33.71,33.62,33.68,26842.0
2022-12-02 12:10:00,33.67,33.74,33.67,33.73,29892.0,33.67,33.74,33.67,33.73,29892.0
2022-12-02 12:20:00,33.72,33.74,33.7,33.7,16220.0,33.72,33.74,33.7,33.7,16220.0
2022-12-02 12:30:00,33.69,33.7,33.62,33.64,26320.0,33.69,33.7,33.62,33.64,26320.0
2022-12-02 12:40:00,33.63,33.66,33.6,33.64,16878.0,33.63,33.66,33.6,33.64,16878.0
2022-12-02 12:50:00,33.62,33.63,33.59,33.6,19354.0,33.62,33.63,33.59,33.6,19354.0
2022-12-02 13:00:00,33.6,33.65,33.59,33.6,14298.0,33.6,33.65,33.59,33.6,14298.0
2022-12-02 13:10:00,33.59,33.66,33.58,33.65,18584.0,33.59,33.66,33.58,33.65,18584.0
2022-12-02 13:20:00,33.66,33.69,33.65,33.69,19052.0,33.66,33.69,33.65,33.69,19052.0
2022-12-02 13:30:00,33.69,33.69,33.63,33.66,22462.0,33.69,33.69,33.63,33.66,22462.0
2022-12-02 13:40:00,33.67,33.76,33.66,33.74,54634.0,33.67,33.76,33.66,33.74,54634.0
2022-12-02 13:50:00,33.74,33.74,33.71,33.73,38980.0,33.74,33.74,33.71,33.73,38980.0
2022-12-02 14:00:00,33.73,33.75,33.66,33.66,61440.0,33.73,33.75,33.66,33.66,61440.0
2022-12-02 14:10:00,33.67,33.67,33.62,33.64,39192.0,33.67,33.67,33.62,33.64,39192.0
2022-12-02 14:20:00,33.64,33.66,33.61,33.63,26730.0,33.64,33.66,33.61,33.63,26730.0
2022-12-02 14:30:00,33.62,33.65,33.59,33.6,26486.0,33.62,33.65,33.59,33.6,26486.0
2022-12-02 14:40:00,33.6,33.63,33.58,33.63,33334.0,33.6,33.63,33.58,33.63,33334.0
2022-12-02 14:50:00,33.63,33.7,33.62,33.66,72018.0,33.63,33.7,33.62,33.66,72018.0
2022-12-02 15:00:00,33.67,33.71,33.63,33.68,114906.0,33.67,33.71,33.63,33.68,114906.0
2022-12-02 15:10:00,33.68,33.72,33.63,33.69,66446.0,33.68,33.72,33.63,33.69,66446.0
2022-12-02 15:20:00,33.7,33.7,33.58,33.6,47950.0,33.7,33.7,33.58,33.6,47950.0
2022-12-02 15:30:00,33.6,33.61,33.55,33.58,44610.0,33.6,33.61,33.55,33.58,44610.0
2022-12-02 15:40:00,33.58,33.59,33.51,33.52,78762.0,33.58,33.59,33.51,33.52,78762.0
2022-12-02 15:50:00,33.52,33.58,33.52,33.58,351232.0,33.52,33.58,33.52,33.58,351232.0
2022-12-05 09:30:00,33.33,33.36,33.09,33.13,76756.0,33.33,33.36,33.09,33.13,76756.0
2022-12-05 09:40:00,33.15,33.16,33.06,33.1,32500.0,33.15,33.16,33.06,33.1,32500.0
2022-12-05 09:50:00,33.1,33.15,32.93,33.0,38356.0,33.1,33.15,32.93,33.0,38356.0
2022-12-05 10:00:00,32.98,33.08,32.91,32.93,45228.0,32.98,33.08,32.91,32.93,45228.0
2022-12-05 10:10:00,32.94,33.07,32.94,32.98,21064.0,32.94,33.07,32.94,32.98,21064.0
2022-12-05 10:20:00,32.98,33.07,32.95,32.97,26310.0,32.98,33.07,32.95,32.97,26310.0
2022-12-05 10:30:00,32.97,33.09,32.94,33.06,66398.0,32.97,33.09,32.94,33.06,66398.0
2022-12-05 10:40:00,33.06,33.12,33.04,33.09,30310.0,33.06,33.12,33.04,33.09,30310.0
2022-12-05 10:50:00,33.08,33.09,33.02,33.09,21064.0,33.08,33.09,33.02,33.09,21064.0
2022-12-05 11:00:00,33.1,33.13,33.09,33.13,28922.0,33.1,33.13,33.09,33.13,28922.0
2022-12-05 11:10:00,33.13,33.15,33.04,33.06,39786.0,33.13,33.15,33.04,33.06,39786.0
2022-12-05 11:20:00,33.06,33.06,33.02,33.05,14084.0,33.06,33.06,33.02,33.05,14084.0
2022-12-05 11:30:00,33.05,33.07,32.99,33.05,23988.0,33.05,33.07,32.99,33.05,23988.0
2022-12-05 11:40:00,33.05,33.09,33.05,33.05,18284.0,33.05,33.09,33.05,33.05,18284.0
2022-12-05 11:50:00,33.05,33.07,32.99,33.02,27366.0,33.05,33.07,32.99,33.02,27366.0
2022-12-05 12:00:00,33.02,33.05,33.0,33.03,30372.0,33.02,33.05,33.0,33.03,30372.0
2022-12-05 12:10:00,33.02,33.03,32.94,33.03,47238.0,33.02,33.03,32.94,33.03,47238.0
2022-12-05 12:20:00,33.04,33.05,32.95,32.95,41824.0,33.04,33.05,32.95,32.95,41824.0
2022-12-05 12:30:00,32.95,32.97,32.93,32.96,16036.0,32.95,32.97,32.93,32.96,16036.0
2022-12-05 12:40:00,32.96,32.97,32.94,32.95,24708.0,32.96,32.97,32.94,32.95,24708.0
2022-12-05 12:50:00,32.96,32.96,32.89,32.91,23752.0,32.96,32.96,32.89,32.91,23752.0
2022-12-05 13:00:00,32.91,32.96,32.9,32.91,23734.0,32.91,32.96,32.9,32.91,23734.0
2022-12-05 13:10:00,32.91,32.98,32.91,32.96,37130.0,32.91,32.98,32.91,32.96,37130.0
2022-12-05 13:20:00,32.94,32.95,32.88,32.95,17854.0,32.94,32.95,32.88,32.95,17854.0
2022-12-05 13:30:00,32.95,33.01,32.94,32.98,56752.0,32.95,33.01,32.94,32.98,56752.0
2022-12-05 13:40:00,32.98,33.0,32.95,33.0,62728.0,32.98,33.0,32.95,33.0,62728.0
2022-12-05 13:50:00,32.99,32.99,32.92,32.93,41370.0,32.99,32.99,32.92,32.93,41370.0
2022-12-05 14:00:00,32.93,32.94,32.89,32.92,31174.0,32.93,32.94,32.89,32.92,31174.0
2022-12-05 14:10:00,32.93,32.96,32.9,32.91,38334.0,32.93,32.96,32.9,32.91,38334.0
2022-12-05 14:20:00,32.91,32.91,32.79,32.8,51452.0,32.91,32.91,32.79,32.8,51452.0
2022-12-05 14:30:00,32.79,32.8,32.77,32.77,32688.0,32.79,32.8,32.77,32.77,32688.0
2022-12-05 14:40:00,32.77,32.77,32.7,32.74,48322.0,32.77,32.77,32.7,32.74,48322.0
2022-12-05 14:50:00,32.74,32.8,32.74,32.8,39552.0,32.74,32.8,32.74,32.8,39552.0
2022-12-05 15:00:00,32.81,32.84,32.79,32.83,32894.0,32.81,32.84,32.79,32.83,32894.0
2022-12-05 15:10:00,32.83,32.85,32.79,32.83,41796.0,32.83,32.85,32.79,32.83,41796.0
2022-12-05 15:20:00,32.83,32.84,32.8,32.82,56242.0,32.83,32.84,32.8,32.82,56242.0
2022-12-05 15:30:00,32.82,32.85,32.79,32.83,58282.0,32.82,32.85,32.79,32.83,58282.0
2022-12-05 15:40:00,32.83,32.84,32.77,32.81,64822.0,32.83,32.84,32.77,32.81,64822.0
2022-12-05 15:50:00,32.83,32.86,32.78,32.85,302026.0,32.83,32.86,32.78,32.85,302026.0
2022-12-06 09:30:00,32.85,32.99,32.71,32.75,49374.0,32.85,32.99,32.71,32.75,49374.0
2022-12-06 09:40:00,32.73,32.75,32.61,32.72,40838.0,32.73,32.75,32.61,32.72,40838.0
2022-12-06 09:50:00,32.72,32.72,32.52,32.55,17346.0,32.72,32.72,32.52,32.55,17346.0
2022-12-06 10:00:00,32.55,32.57,32.45,32.48,25792.0,32.55,32.57,32.45,32.48,25792.0
2022-12-06 10:10:00,32.49,32.56,32.46,32.56,32260.0,32.49,32.56,32.46,32.56,32260.0
2022-12-06 10:20:00,32.57,32.59,32.42,32.42,29566.0,32.57,32.59,32.42,32.42,29566.0
2022-12-06 10:30:00,32.41,32.44,32.33,32.37,59820.0,32.41,32.44,32.33,32.37,59820.0
2022-12-06 10:40:00,32.37,32.44,32.35,32.4,91434.0,32.37,32.44,32.35,32.4,91434.0
2022-12-06 10:50:00,32.4,32.41,32.28,32.28,56548.0,32.4,32.41,32.28,32.28,56548.0
2022-12-06 11:00:00,32.27,32.3,32.21,32.21,59712.0,32.27,32.3,32.21,32.21,59712.0
2022-12-06 11:10:00,32.22,32.23,32.13,32.15,83614.0,32.22,32.23,32.13,32.15,83614.0
2022-12-06 11:20:00,32.15,32.27,32.15,32.26,30118.0,32.15,32.27,32.15,32.26,30118.0
2022-12-06 11:30:00,32.26,32.3,32.21,32.23,40060.0,32.26,32.3,32.21,32.23,40060.0
2022-12-06 11:40:00,32.22,32.29,32.2,32.27,54684.0,32.22,32.29,32.2,32.27,54684.0
2022-12-06 11:50:00,32.28,32.28,32.14,32.2,48162.0,32.28,32.28,32.14,32.2,48162.0
2022-12-06 12:00:00,32.2,32.23,32.17,32.17,29434.0,32.2,32.23,32.17,32.17,29434.0
2022-12-06 12:10:00,32.18,32.18,32.05,32.05,28916.0,32.18,32.18,32.05,32.05,28916.0
2022-12-06 12:20:00,32.05,32.17,32.05,32.13,46542.0,32.05,32.17,32.05,32.13,46542.0
2022-12-06 12:30:00,32.13,32.17,32.13,32.15,30248.0,32.13,32.17,32.13,32.15,30248.0
2022-12-06 12:40:00,32.16,32.16,32.08,32.1,38214.0,32.16,32.16,32.08,32.1,38214.0
2022-12-06 12:50:00,32.1,32.13,32.05,32.08,41782.0,32.1,32.13,32.05,32.08,41782.0
2022-12-06 13:00:00,32.08,32.15,32.07,32.09,63060.0,32.08,32.15,32.07,32.09,63060.0
2022-12-06 13:10:00,32.09,32.21,32.09,32.18,37892.0,32.09,32.21,32.09,32.18,37892.0
2022-12-06 13:20:00,32.18,32.19,32.12,32.12,42726.0,32.18,32.19,32.12,32.12,42726.0
2022-12-06 13:30:00,32.12,32.19,32.11,32.16,36720.0,32.12,32.19,32.11,32.16,36720.0
2022-12-06 13:40:00,32.16,32.21,32.16,32.19,37088.0,32.16,32.21,32.16,32.19,37088.0
2022-12-06 13:50:00,32.19,32.19,32.04,32.08,62162.0,32.19,32.19,32.04,32.08,62162.0
2022-12-06 14:00:00,32.09,32.1,32.02,32.05,68504.0,32.09,32.1,32.02,32.05,68504.0
2022-12-06 14:10:00,32.05,32.06,31.97,32.02,78692.0,32.05,32.06,31.97,32.02,78692.0
2022-12-06 14:20:00,32.02,32.05,31.98,31.98,49130.0,32.02,32.05,31.98,31.98,49130.0
2022-12-06 14:30:00,31.98,32.01,31.97,31.98,37182.0,31.98,32.01,31.97,31.98,37182.0
2022-12-06 14:40:00,31.98,32.06,31.98,32.05,36790.0,31.98,32.06,31.98,32.05,36790.0
2022-12-06 14:50:00,32.05,32.1,32.04,32.05,29120.0,32.05,32.1,32.04,32.05,29120.0
2022-12-06 15:00:00,32.05,32.13,32.05,32.07,40324.0,32.05,32.13,32.05,32.07,40324.0
2022-12-06 15:10:00,32.07,32.08,31.97,31.98,48756.0,32.07,32.08,31.97,31.98,48756.0
2022-12-06 15:20:00,31.99,32.04,31.98,32.0,65982.0,31.99,32.04,31.98,32.0,65982.0
2022-12-06 15:30:00,32.0,32.08,32.0,32.07,74342.0,32.0,32.08,32.0,32.07,74342.0
2022-12-06 15:40:00,32.07,32.14,32.04,32.13,87222.0,32.07,32.14,32.04,32.13,87222.0
2022-12-06 15:50:00,32.12,32.17,32.08,32.11,310618.0,32.12,32.17,32.08,32.11,310618.0
2022-12-07 09:30:00,32.05,32.21,32.0,32.12,80604.0,32.05,32.21,32.0,32.12,80604.0
2022-12-07 09:40:00,32.14,32.15,31.89,31.89,38264.0,32.14,32.15,31.89,31.89,38264.0
2022-12-07 09:50:00,31.89,31.9,31.72,31.74,47166.0,31.89,31.9,31.72,31.74,47166.0
2022-12-07 10:00:00,31.73,31.8,31.63,31.7,96032.0,31.73,31.8,31.63,31.7,96032.0
2022-12-07 10:10:00,31.69,31.71,31.59,31.63,84272.0,31.69,31.71,31.59,31.63,84272.0
2022-12-07 10:20:00,31.62,31.68,31.57,31.68,40594.0,31.62,31.68,31.57,31.68,40594.0
2022-12-07 10:30:00,31.7,31.75,31.63,31.64,32792.0,31.7,31.75,31.63,31.64,32792.0
2022-12-07 10:40:00,31.64,31.85,31.63,31.85,40574.0,31.64,31.85,31.63,31.85,40574.0
2022-12-07 10:50:00,31.85,31.93,31.85,31.92,53906.0,31.85,31.93,31.85,31.92,53906.0
2022-12-07 11:00:00,31.93,31.96,31.88,31.89,55348.0,31.93,31.96,31.88,31.89,55348.0
2022-12-07 11:10:00,31.9,31.9,31.83,31.84,60284.0,31.9,31.9,31.83,31.84,60284.0
2022-12-07 11:20:00,31.84,31.84,31.67,31.68,48412.0,31.84,31.84,31.67,31.68,48412.0
2022-12-07 11:30:00,31.68,31.72,31.64,31.72,49564.0,31.68,31.72,31.64,31.72,49564.0
2022-12-07 11:40:00,31.72,31.74,31.68,31.71,44514.0,31.72,31.74,31.68,31.71,44514.0
2022-12-07 11:50:00,31.7,31.73,31.63,31.73,95434.0,31.7,31.73,31.63,31.73,95434.0
2022-12-07 12:00:00,31.72,31.77,31.59,31.61,47584.0,31.72,31.77,31.59,31.61,47584.0
2022-12-07 12:10:00,31.61,31.64,31.57,31.61,49248.0,31.61,31.64,31.57,31.61,49248.0
2022-12-07 12:20:00,31.6,31.61,31.54,31.55,53116.0,31.6,31.61,31.54,31.55,53116.0
2022-12-07 12:30:00,31.56,31.58,31.51,31.53,58280.0,31.56,31.58,31.51,31.53,58280.0
2022-12-07 12:40:00,31.52,31.67,31.52,31.67,35922.0,31.52,31.67,31.52,31.67,35922.0
2022-12-07 12:50:00,31.67,31.67,31.61,31.65,44288.0,31.67,31.67,31.61,31.65,44288.0
2022-12-07 13:00:00,31.65,31.7,31.64,31.66,91146.0,31.65,31.7,31.64,31.66,91146.0
2022-12-07 13:10:00,31.66,31.72,31.66,31.71,50918.0,31.66,31.72,31.66,31.71,50918.0
2022-12-07 13:20:00,31.7,31.74,31.66,31.71,80306.0,31.7,31.74,31.66,31.71,80306.0
2022-12-07 13:30:00,31.71,31.82,31.7,31.79,92798.0,31.71,31.82,31.7,31.79,92798.0
2022-12-07 13:40:00,31.79,31.87,31.79,31.86,20104.0,31.79,31.87,31.79,31.86,20104.0
2022-12-07 13:50:00,31.87,31.88,31.79,31.79,40480.0,31.87,31.88,31.79,31.79,40480.0
2022-12-07 14:00:00,31.79,31.81,31.71,31.72,26198.0,31.79,31.81,31.71,31.72,26198.0
2022-12-07 14:10:00,31.73,31.76,31.72,31.75,59482.0,31.73,31.76,31.72,31.75,59482.0
2022-12-07 14:20:00,31.74,31.74,31.64,31.68,36780.0,31.74,31.74,31.64,31.68,36780.0
2022-12-07 14:30:00,31.68,31.71,31.68,31.7,56420.0,31.68,31.71,31.68,31.7,56420.0
2022-12-07 14:40:00,31.7,31.71,31.6,31.6,56808.0,31.7,31.71,31.6,31.6,56808.0
2022-12-07 14:50:00,31.59,31.6,31.52,31.54,64322.0,31.59,31.6,31.52,31.54,64322.0
2022-12-07 15:00:00,31.54,31.61,31.48,31.49,115164.0,31.54,31.61,31.48,31.49,115164.0
2022-12-07 15:10:00,31.49,31.53,31.46,31.48,69338.0,31.49,31.53,31.46,31.48,69338.0
2022-12-07 15:20:00,31.48,31.5,31.46,31.49,97194.0,31.48,31.5,31.46,31.49,97194.0
2022-12-07 15:30:00,31.49,31.55,31.48,31.51,136312.0,31.49,31.55,31.48,31.51,136312.0
2022-12-07 15:40:00,31.51,31.53,31.49,31.5,188012.0,31.51,31.53,31.49,31.5,188012.0
2022-12-07 15:50:00,31.49,31.59,31.49,31.55,357744.0,31.49,31.59,31.49,31.55,357744.0
2022-12-08 09:30:00,31.63,31.66,31.45,31.58,60918.0,31.63,31.66,31.45,31.58,60918.0
2022-12-08 09:40:00,31.58,31.77,31.58,31.75,26114.0,31.58,31.77,31.58,31.75,26114.0
2022-12-08 09:50:00,31.75,31.92,31.75,31.92,60578.0,31.75,31.92,31.75,31.92,60578.0
2022-12-08 10:00:00,31.92,32.02,31.9,31.98,58798.0,31.92,32.02,31.9,31.98,58798.0
2022-12-08 10:10:00,31.98,32.05,31.96,31.96,69226.0,31.98,32.05,31.96,31.96,69226.0
2022-12-08 10:20:00,31.95,32.02,31.93,32.01,27820.0,31.95,32.02,31.93,32.01,27820.0
2022-12-08 10:30:00,32.01,32.01,31.88,31.9,42914.0,32.01,32.01,31.88,31.9,42914.0
2022-12-08 10:40:00,31.91,31.92,31.82,31.86,28342.0,31.91,31.92,31.82,31.86,28342.0
2022-12-08 10:50:00,31.86,31.86,31.8,31.82,23122.0,31.86,31.86,31.8,31.82,23122.0
2022-12-08 11:00:00,31.82,31.86,31.75,31.77,29992.0,31.82,31.86,31.75,31.77,29992.0
2022-12-08 11:10:00,31.77,31.8,31.7,31.73,122042.0,31.77,31.8,31.7,31.73,122042.0
2022-12-08 11:20:00,31.73,31.79,31.7,31.79,21508.0,31.73,31.79,31.7,31.79,21508.0
2022-12-08 11:30:00,31.77,31.83,31.77,31.8,13208.0,31.77,31.83,31.77,31.8,13208.0
2022-12-08 11:40:00,31.81,31.83,31.77,31.81,19992.0,31.81,31.83,31.77,31.81,19992.0
2022-12-08 11:50:00,31.81,31.82,31.72,31.72,17068.0,31.81,31.82,31.72,31.72,17068.0
2022-12-08 12:00:00,31.72,31.72,31.65,31.68,114502.0,31.72,31.72,31.65,31.68,114502.0
2022-12-08 12:10:00,31.69,31.69,31.65,31.69,49412.0,31.69,31.69,31.65,31.69,49412.0
2022-12-08 12:20:00,31.7,31.7,31.66,31.67,42928.0,31.7,31.7,31.66,31.67,42928.0
2022-12-08 12:30:00,31.66,31.77,31.63,31.74,104208.0,31.66,31.77,31.63,31.74,104208.0
2022-12-08 12:40:00,31.75,31.8,31.74,31.79,13138.0,31.75,31.8,31.74,31.79,13138.0
2022-12-08 12:50:00,31.8,31.83,31.8,31.81,13260.0,31.8,31.83,31.8,31.81,13260.0
2022-12-08 13:00:00,31.82,31.85,31.8,31.84,24036.0,31.82,31.85,31.8,31.84,24036.0
2022-12-08 13:10:00,31.84,31.86,31.81,31.84,13956.0,31.84,31.86,31.81,31.84,13956.0
2022-12-08 13:20:00,31.84,31.88,31.81,31.88,13942.0,31.84,31.88,31.81,31.88,13942.0
2022-12-08 13:30:00,31.89,31.94,31.89,31.94,22414.0,31.89,31.94,31.89,31.94,22414.0
2022-12-08 13:40:00,31.95,31.97,31.93,31.95,15548.0,31.95,31.97,31.93,31.95,15548.0
2022-12-08 13:50:00,31.93,31.94,31.86,31.86,39798.0,31.93,31.94,31.86,31.86,39798.0
2022-12-08 14:00:00,31.85,31.85,31.71,31.78,27736.0,31.85,31.85,31.71,31.78,27736.0
2022-12-08 14:10:00,31.77,31.81,31.72,31.79,27922.0,31.77,31.81,31.72,31.79,27922.0
2022-12-08 14:20:00,31.79,31.85,31.79,31.81,34938.0,31.79,31.85,31.79,31.81,34938.0
2022-12-08 14:30:00,31.81,31.82,31.78,31.81,16620.0,31.81,31.82,31.78,31.81,16620.0
2022-12-08 14:40:00,31.82,31.85,31.82,31.84,40154.0,31.82,31.85,31.82,31.84,40154.0
2022-12-08 14:50:00,31.84,31.91,31.81,31.88,27570.0,31.84,31.91,31.81,31.88,27570.0
2022-12-08 15:00:00,31.87,31.88,31.81,31.85,27128.0,31.87,31.88,31.81,31.85,27128.0
2022-12-08 15:10:00,31.85,31.88,31.82,31.88,18140.0,31.85,31.88,31.82,31.88,18140.0
2022-12-08 15:20:00,31.88,31.96,31.87,31.95,51672.0,31.88,31.96,31.87,31.95,51672.0
2022-12-08 15:30:00,31.96,31.98,31.92,31.93,85254.0,31.96,31.98,31.92,31.93,85254.0
2022-12-08 15:40:00,31.93,31.95,31.89,31.91,86240.0,31.93,31.95,31.89,31.91,86240.0
2022-12-08 15:50:00,31.91,32.01,31.91,31.95,348408.0,31.91,32.01,31.91,31.95,348408.0
2022-12-09 09:30:00,31.88,32.1,31.52,32.02,81304.0,31.88,32.1,31.52,32.02,81304.0
2022-12-09 09:40:00,31.99,32.06,31.96,32.05,41872.0,31.99,32.06,31.96,32.05,41872.0
2022-12-09 09:50:00,32.03,32.04,31.96,32.02,53450.0,32.03,32.04,31.96,32.02,53450.0
2022-12-09 10:00:00,32.04,32.19,31.99,32.13,69800.0,32.04,32.19,31.99,32.13,69800.0
2022-12-09 10:10:00,32.13,32.15,32.0,32.02,17168.0,32.13,32.15,32.0,32.02,17168.0
2022-12-09 10:20:00,32.02,32.08,31.99,32.07,51258.0,32.02,32.08,31.99,32.07,51258.0
2022-12-09 10:30:00,32.08,32.14,32.02,32.08,34500.0,32.08,32.14,32.02,32.08,34500.0
2022-12-09 10:40:00,32.07,32.09,31.99,32.01,39650.0,32.07,32.09,31.99,32.01,39650.0
2022-12-09 10:50:00,32.0,32.07,32.0,32.04,58828.0,32.0,32.07,32.0,32.04,58828.0
2022-12-09 11:00:00,32.03,32.05,31.99,32.01,47172.0,32.03,32.05,31.99,32.01,47172.0
2022-12-09 11:10:00,31.99,31.99,31.85,31.86,40240.0,31.99,31.99,31.85,31.86,40240.0
2022-12-09 11:20:00,31.86,31.88,31.82,31.82,21236.0,31.86,31.88,31.82,31.82,21236.0
2022-12-09 11:30:00,31.81,31.93,31.78,31.86,61098.0,31.81,31.93,31.78,31.86,61098.0
2022-12-09 11:40:00,31.86,31.96,31.82,31.92,28172.0,31.86,31.96,31.82,31.92,28172.0
2022-12-09 11:50:00,31.92,31.94,31.9,31.93,25702.0,31.92,31.94,31.9,31.93,25702.0
2022-12-09 12:00:00,31.93,31.96,31.91,31.92,21704.0,31.93,31.96,31.91,31.92,21704.0
2022-12-09 12:10:00,31.91,31.97,31.91,31.95,29098.0,31.91,31.97,31.91,31.95,29098.0
2022-12-09 12:20:00,31.95,31.95,31.89,31.9,14018.0,31.95,31.95,31.89,31.9,14018.0
2022-12-09 12:30:00,31.9,31.98,31.9,31.96,15730.0,31.9,31.98,31.9,31.96,15730.0
2022-12-09 12:40:00,31.96,31.97,31.89,31.92,45220.0,31.96,31.97,31.89,31.92,45220.0
2022-12-09 12:50:00,31.92,31.93,31.89,31.91,50698.0,31.92,31.93,31.89,31.91,50698.0
2022-12-09 13:00:00,31.92,31.92,31.85,31.86,147254.0,31.92,31.92,31.85,31.86,147254.0
2022-12-09 13:10:00,31.85,31.91,31.82,31.91,20312.0,31.85,31.91,31.82,31.91,20312.0
2022-12-09 13:20:00,31.9,31.9,31.85,31.88,11818.0,31.9,31.9,31.85,31.88,11818.0
2022-12-09 13:30:00,31.87,31.94,31.87,31.93,25924.0,31.87,31.94,31.87,31.93,25924.0
2022-12-09 13:40:00,31.93,31.95,31.91,31.94,28344.0,31.93,31.95,31.91,31.94,28344.0
2022-12-09 13:50:00,31.93,31.97,31.92,31.97,32494.0,31.93,31.97,31.92,31.97,32494.0
2022-12-09 14:00:00,31.97,31.97,31.86,31.92,33372.0,31.97,31.97,31.86,31.92,33372.0
2022-12-09 14:10:00,31.92,31.95,31.89,31.93,34494.0,31.92,31.95,31.89,31.93,34494.0
2022-12-09 14:20:00,31.93,31.93,31.89,31.92,21554.0,31.93,31.93,31.89,31.92,21554.0
2022-12-09 14:30:00,31.92,31.98,31.9,31.96,22396.0,31.92,31.98,31.9,31.96,22396.0
2022-12-09 14:40:00,31.97,31.99,31.92,31.97,35462.0,31.97,31.99,31.92,31.97,35462.0
2022-12-09 14:50:00,31.97,32.01,31.96,31.99,23464.0,31.97,32.01,31.96,31.99,23464.0
2022-12-09 15:00:00,32.0,32.0,31.96,31.97,25532.0,32.0,32.0,31.96,31.97,25532.0
2022-12-09 15:10:00,31.97,32.0,31.95,31.98,29044.0,31.97,32.0,31.95,31.98,29044.0
2022-12-09 15:20:00,31.97,32.0,31.97,31.98,37290.0,31.97,32.0,31.97,31.98,37290.0
2022-12-09 15:30:00,31.98,31.99,31.88,31.89,69526.0,31.98,31.99,31.88,31.89,69526.0
2022-12-09 15:40:00,31.88,31.94,31.85,31.92,73600.0,31.88,31.94,31.85,31.92,73600.0
2022-12-09 15:50:00,31.91,31.93,31.87,31.9,379286.0,31.91,31.93,31.87,31.9,379286.0
2022-12-12 09:30:00,32.13,32.14,31.71,31.8,69756.0,32.13,32.14,31.71,31.8,69756.0
2022-12-12 09:40:00,31.82,31.87,31.77,31.86,23540.0,31.82,31.87,31.77,31.86,23540.0
2022-12-12 09:50:00,31.89,31.96,31.88,31.94,35304.0,31.89,31.96,31.88,31.94,35304.0
2022-12-12 10:00:00,31.95,31.95,31.8,31.85,46784.0,31.95,31.95,31.8,31.85,46784.0
2022-12-12 10:10:00,31.84,31.89,31.74,31.75,25076.0,31.84,31.89,31.74,31.75,25076.0
2022-12-12 10:20:00,31.74,31.86,31.74,31.84,50044.0,31.74,31.86,31.74,31.84,50044.0
2022-12-12 10:30:00,31.83,31.91,31.81,31.91,30940.0,31.83,31.91,31.81,31.91,30940.0
2022-12-12 10:40:00,31.91,31.96,31.88,31.89,48200.0,31.91,31.96,31.88,31.89,48200.0
2022-12-12 10:50:00,31.88,31.88,31.82,31.84,20186.0,31.88,31.88,31.82,31.84,20186.0
2022-12-12 11:00:00,31.84,31.93,31.82,31.93,38246.0,31.84,31.93,31.82,31.93,38246.0
2022-12-12 11:10:00,31.93,31.93,31.88,31.89,17580.0,31.93,31.93,31.88,31.89,17580.0
2022-12-12 11:20:00,31.9,31.93,31.89,31.89,12672.0,31.9,31.93,31.89,31.89,12672.0
2022-12-12 11:30:00,31.89,31.9,31.83,31.85,27644.0,31.89,31.9,31.83,31.85,27644.0
2022-12-12 11:40:00,31.85,31.91,31.84,31.91,14592.0,31.85,31.91,31.84,31.91,14592.0
2022-12-12 11:50:00,31.9,31.91,31.85,31.86,35208.0,31.9,31.91,31.85,31.86,35208.0
2022-12-12 12:00:00,31.85,31.91,31.81,31.82,51478.0,31.85,31.91,31.81,31.82,51478.0
2022-12-12 12:10:00,31.81,31.84,31.79,31.84,21206.0,31.81,31.84,31.79,31.84,21206.0
2022-12-12 12:20:00,31.84,31.85,31.77,31.77,37178.0,31.84,31.85,31.77,31.77,37178.0
2022-12-12 12:30:00,31.77,31.78,31.74,31.77,30070.0,31.77,31.78,31.74,31.77,30070.0
2022-12-12 12:40:00,31.77,31.79,31.73,31.74,22178.0,31.77,31.79,31.73,31.74,22178.0
2022-12-12 12:50:00,31.74,31.83,31.74,31.83,57292.0,31.74,31.83,31.74,31.83,57292.0
2022-12-12 13:00:00,31.84,31.88,31.78,31.82,25264.0,31.84,31.88,31.78,31.82,25264.0
2022-12-12 13:10:00,31.81,31.85,31.78,31.84,22794.0,31.81,31.85,31.78,31.84,22794.0
2022-12-12 13:20:00,31.83,31.84,31.8,31.83,26094.0,31.83,31.84,31.8,31.83,26094.0
2022-12-12 13:30:00,31.84,31.89,31.83,31.89,18540.0,31.84,31.89,31.83,31.89,18540.0
2022-12-12 13:40:00,31.89,31.91,31.87,31.89,19732.0,31.89,31.91,31.87,31.89,19732.0
2022-12-12 13:50:00,31.89,31.89,31.85,31.87,20200.0,31.89,31.89,31.85,31.87,20200.0
2022-12-12 14:00:00,31.89,31.89,31.82,31.84,71750.0,31.89,31.89,31.82,31.84,71750.0
2022-12-12 14:10:00,31.82,31.84,31.8,31.83,28006.0,31.82,31.84,31.8,31.83,28006.0
2022-12-12 14:20:00,31.83,31.86,31.8,31.86,18508.0,31.83,31.86,31.8,31.86,18508.0
2022-12-12 14:30:00,31.86,31.86,31.82,31.84,24462.0,31.86,31.86,31.82,31.84,24462.0
2022-12-12 14:40:00,31.83,31.88,31.83,31.85,17606.0,31.83,31.88,31.83,31.85,17606.0
2022-12-12 14:50:00,31.85,31.9,31.83,31.9,35312.0,31.85,31.9,31.83,31.9,35312.0
2022-12-12 15:00:00,31.9,31.97,31.9,31.96,32578.0,31.9,31.97,31.9,31.96,32578.0
2022-12-12 15:10:00,31.96,32.04,31.96,32.01,40916.0,31.96,32.04,31.96,32.01,40916.0
2022-12-12 15:20:00,32.02,32.06,32.02,32.03,53078.0,32.02,32.06,32.02,32.03,53078.0
2022-12-12 15:30:00,32.04,32.1,32.04,32.1,56372.0,32.04,32.1,32.04,32.1,56372.0
2022-12-12 15:40:00,32.1,32.13,32.09,32.12,76646.0,32.1,32.13,32.09,32.12,76646.0
2022-12-12 15:50:00,32.12,32.2,32.1,32.19,341360.0,32.12,32.2,32.1,32.19,341360.0
2022-12-13 09:30:00,33.44,33.48,32.29,32.35,154130.0,33.44,33.48,32.29,32.35,154130.0
2022-12-13 09:40:00,32.35,32.63,32.34,32.49,65690.0,32.35,32.63,32.34,32.49,65690.0
2022-12-13 09:50:00,32.46,32.66,32.44,32.46,59594.0,32.46,32.66,32.44,32.46,59594.0
2022-12-13 10:00:00,32.45,32.48,32.18,32.27,85020.0,32.45,32.48,32.18,32.27,85020.0
2022-12-13 10:10:00,32.26,32.27,32.02,32.1,71750.0,32.26,32.27,32.02,32.1,71750.0
2022-12-13 10:20:00,32.09,32.09,31.83,31.9,73912.0,32.09,32.09,31.83,31.9,73912.0
2022-12-13 10:30:00,31.89,31.98,31.67,31.67,203408.0,31.89,31.98,31.67,31.67,203408.0
2022-12-13 10:40:00,31.67,31.84,31.65,31.66,51148.0,31.67,31.84,31.65,31.66,51148.0
2022-12-13 10:50:00,31.65,31.75,31.61,31.68,41038.0,31.65,31.75,31.61,31.68,41038.0
2022-12-13 11:00:00,31.69,31.82,31.69,31.77,95932.0,31.69,31.82,31.69,31.77,95932.0
2022-12-13 11:10:00,31.78,31.82,31.64,31.65,33244.0,31.78,31.82,31.64,31.65,33244.0
2022-12-13 11:20:00,31.65,31.78,31.65,31.76,71772.0,31.65,31.78,31.65,31.76,71772.0
2022-12-13 11:30:00,31.77,31.85,31.73,31.73,42802.0,31.77,31.85,31.73,31.73,42802.0
2022-12-13 11:40:00,31.73,31.74,31.5,31.54,83362.0,31.73,31.74,31.5,31.54,83362.0
2022-12-13 11:50:00,31.54,31.55,31.4,31.45,25366.0,31.54,31.55,31.4,31.45,25366.0
2022-12-13 12:00:00,31.45,31.52,31.39,31.49,101728.0,31.45,31.52,31.39,31.49,101728.0
2022-12-13 12:10:00,31.49,31.49,31.18,31.2,80196.0,31.49,31.49,31.18,31.2,80196.0
2022-12-13 12:20:00,31.21,31.35,31.21,31.31,45006.0,31.21,31.35,31.21,31.31,45006.0
2022-12-13 12:30:00,31.29,31.36,31.25,31.36,54848.0,31.29,31.36,31.25,31.36,54848.0
2022-12-13 12:40:00,31.36,31.37,31.27,31.27,57620.0,31.36,31.37,31.27,31.27,57620.0
2022-12-13 12:50:00,31.27,31.43,31.24,31.41,47492.0,31.27,31.43,31.24,31.41,47492.0
2022-12-13 13:00:00,31.4,31.45,31.3,31.31,59514.0,31.4,31.45,31.3,31.31,59514.0
2022-12-13 13:10:00,31.3,31.41,31.3,31.4,47882.0,31.3,31.41,31.3,31.4,47882.0
2022-12-13 13:20:00,31.4,31.45,31.37,31.4,33346.0,31.4,31.45,31.37,31.4,33346.0
2022-12-13 13:30:00,31.4,31.44,31.38,31.43,38200.0,31.4,31.44,31.38,31.43,38200.0
2022-12-13 13:40:00,31.43,31.45,31.34,31.35,46876.0,31.43,31.45,31.34,31.35,46876.0
2022-12-13 13:50:00,31.35,31.43,31.32,31.42,42018.0,31.35,31.43,31.32,31.42,42018.0
2022-12-13 14:00:00,31.41,31.42,31.32,31.34,58950.0,31.41,31.42,31.32,31.34,58950.0
2022-12-13 14:10:00,31.33,31.4,31.27,31.28,49702.0,31.33,31.4,31.27,31.28,49702.0
2022-12-13 14:20:00,31.28,31.28,31.24,31.28,44096.0,31.28,31.28,31.24,31.28,44096.0
2022-12-13 14:30:00,31.28,31.39,31.25,31.39,49934.0,31.28,31.39,31.25,31.39,49934.0
2022-12-13 14:40:00,31.39,31.43,31.36,31.38,139964.0,31.39,31.43,31.36,31.38,139964.0
2022-12-13 14:50:00,31.38,31.38,31.18,31.21,101818.0,31.38,31.38,31.18,31.21,101818.0
2022-12-13 15:00:00,31.2,31.2,31.04,31.07,91554.0,31.2,31.2,31.04,31.07,91554.0
2022-12-13 15:10:00,31.07,31.22,31.03,31.2,80430.0,31.07,31.22,31.03,31.2,80430.0
2022-12-13 15:20:00,31.19,31.24,31.16,31.24,116286.0,31.19,31.24,31.16,31.24,116286.0
2022-12-13 15:30:00,31.24,31.32,31.21,31.23,83464.0,31.24,31.32,31.21,31.23,83464.0
2022-12-13 15:40:00,31.23,31.34,31.22,31.31,149116.0,31.23,31.34,31.22,31.31,149116.0
2022-12-13 15:50:00,31.32,31.43,31.32,31.34,459676.0,31.32,31.43,31.32,31.34,459676.0
2022-12-14 09:30:00,31.33,31.34,31.2,31.29,58050.0,31.33,31.34,31.2,31.29,58050.0
2022-12-14 09:40:00,31.29,31.41,31.25,31.38,96906.0,31.29,31.41,31.25,31.38,96906.0
2022-12-14 09:50:00,31.38,31.43,31.3,31.32,160692.0,31.38,31.43,31.3,31.32,160692.0
2022-12-14 10:00:00,31.32,31.43,31.3,31.43,36840.0,31.32,31.43,31.3,31.43,36840.0
2022-12-14 10:10:00,31.43,31.48,31.39,31.44,34260.0,31.43,31.48,31.39,31.44,34260.0
2022-12-14 10:20:00,31.43,31.46,31.36,31.45,29356.0,31.43,31.46,31.36,31.45,29356.0
2022-12-14 10:30:00,31.45,31.48,31.42,31.48,26482.0,31.45,31.48,31.42,31.48,26482.0
2022-12-14 10:40:00,31.49,31.54,31.47,31.48,24700.0,31.49,31.54,31.47,31.48,24700.0
2022-12-14 10:50:00,31.49,31.54,31.48,31.5,39284.0,31.49,31.54,31.48,31.5,39284.0
2022-12-14 11:00:00,31.5,31.59,31.5,31.52,31530.0,31.5,31.59,31.5,31.52,31530.0
2022-12-14 11:10:00,31.52,31.58,31.49,31.51,53942.0,31.52,31.58,31.49,31.51,53942.0
2022-12-14 11:20:00,31.5,31.54,31.47,31.53,23068.0,31.5,31.54,31.47,31.53,23068.0
2022-12-14 11:30:00,31.53,31.6,31.51,31.59,34214.0,31.53,31.6,31.51,31.59,34214.0
2022-12-14 11:40:00,31.58,31.58,31.46,31.46,29180.0,31.58,31.58,31.46,31.46,29180.0
2022-12-14 11:50:00,31.46,31.49,31.42,31.49,89088.0,31.46,31.49,31.42,31.49,89088.0
2022-12-14 12:00:00,31.48,31.54,31.48,31.53,33170.0,31.48,31.54,31.48,31.53,33170.0
2022-12-14 12:10:00,31.52,31.52,31.45,31.48,38574.0,31.52,31.52,31.45,31.48,38574.0
2022-12-14 12:20:00,31.48,31.49,31.41,31.44,21920.0,31.48,31.49,31.41,31.44,21920.0
2022-12-14 12:30:00,31.43,31.47,31.42,31.47,22172.0,31.43,31.47,31.42,31.47,22172.0
2022-12-14 12:40:00,31.48,31.49,31.46,31.47,17712.0,31.48,31.49,31.46,31.47,17712.0
2022-12-14 12:50:00,31.47,31.49,31.46,31.47,21748.0,31.47,31.49,31.46,31.47,21748.0
2022-12-14 13:00:00,31.47,31.54,31.46,31.53,37618.0,31.47,31.54,31.46,31.53,37618.0
2022-12-14 13:10:00,31.53,31.54,31.47,31.48,38216.0,31.53,31.54,31.47,31.48,38216.0
2022-12-14 13:20:00,31.49,31.54,31.48,31.54,24548.0,31.49,31.54,31.48,31.54,24548.0
2022-12-14 13:30:00,31.54,31.68,31.54,31.67,25414.0,31.54,31.68,31.54,31.67,25414.0
2022-12-14 13:40:00,31.68,31.68,31.61,31.61,45240.0,31.68,31.68,31.61,31.61,45240.0
2022-12-14 13:50:00,31.61,31.73,31.59,31.69,39632.0,31.61,31.73,31.59,31.69,39632.0
2022-12-14 14:00:00,31.68,31.68,31.0,31.04,152196.0,31.68,31.68,31.0,31.04,152196.0
2022-12-14 14:10:00,31.06,31.24,30.98,31.16,66494.0,31.06,31.24,30.98,31.16,66494.0
2022-12-14 14:20:00,31.14,31.21,31.13,31.17,80310.0,31.14,31.21,31.13,31.17,80310.0
2022-12-14 14:30:00,31.16,31.18,30.82,30.97,300958.0,31.16,31.18,30.82,30.97,300958.0
2022-12-14 14:40:00,30.98,31.23,30.91,31.17,73036.0,30.98,31.23,30.91,31.17,73036.0
2022-12-14 14:50:00,31.17,31.21,31.03,31.2,70748.0,31.17,31.21,31.03,31.2,70748.0
2022-12-14 15:00:00,31.17,31.38,31.15,31.3,50950.0,31.17,31.38,31.15,31.3,50950.0
2022-12-14 15:10:00,31.28,31.5,31.26,31.35,82980.0,31.28,31.5,31.26,31.35,82980.0
2022-12-14 15:20:00,31.36,31.42,31.15,31.15,55040.0,31.36,31.42,31.15,31.15,55040.0
2022-12-14 15:30:00,31.14,31.16,31.05,31.11,74018.0,31.14,31.16,31.05,31.11,74018.0
2022-12-14 15:40:00,31.13,31.25,31.1,31.24,80712.0,31.13,31.25,31.1,31.24,80712.0
2022-12-14 15:50:00,31.23,31.35,31.22,31.25,289978.0,31.23,31.35,31.22,31.25,289978.0
2022-12-15 09:30:00,30.93,31.07,30.71,30.8,102248.0,30.93,31.07,30.71,30.8,102248.0
2022-12-15 09:40:00,30.8,30.86,30.7,30.73,28316.0,30.8,30.86,30.7,30.73,28316.0
2022-12-15 09:50:00,30.74,30.75,30.48,30.54,60412.0,30.74,30.75,30.48,30.54,60412.0
2022-12-15 10:00:00,30.55,30.58,30.47,30.58,45266.0,30.55,30.58,30.47,30.58,45266.0
2022-12-15 10:10:00,30.57,30.63,30.53,30.63,26328.0,30.57,30.63,30.53,30.63,26328.0
2022-12-15 10:20:00,30.63,30.65,30.55,30.63,42626.0,30.63,30.65,30.55,30.63,42626.0
2022-12-15 10:30:00,30.61,30.67,30.56,30.65,48350.0,30.61,30.67,30.56,30.65,48350.0
2022-12-15 10:40:00,30.65,30.65,30.52,30.53,44922.0,30.65,30.65,30.52,30.53,44922.0
2022-12-15 10:50:00,30.5,30.53,30.37,30.43,31968.0,30.5,30.53,30.37,30.43,31968.0
2022-12-15 11:00:00,30.45,30.47,30.38,30.39,57114.0,30.45,30.47,30.38,30.39,57114.0
2022-12-15 11:10:00,30.4,30.41,30.27,30.36,52218.0,30.4,30.41,30.27,30.36,52218.0
2022-12-15 11:20:00,30.37,30.41,30.36,30.39,28636.0,30.37,30.41,30.36,30.39,28636.0
2022-12-15 11:30:00,30.4,30.49,30.36,30.48,42862.0,30.4,30.49,30.36,30.48,42862.0
2022-12-15 11:40:00,30.46,30.48,30.39,30.39,34974.0,30.46,30.48,30.39,30.39,34974.0
2022-12-15 11:50:00,30.38,30.49,30.37,30.47,29414.0,30.38,30.49,30.37,30.47,29414.0
2022-12-15 12:00:00,30.48,30.53,30.47,30.49,23414.0,30.48,30.53,30.47,30.49,23414.0
2022-12-15 12:10:00,30.49,30.56,30.43,30.54,21092.0,30.49,30.56,30.43,30.54,21092.0
2022-12-15 12:20:00,30.54,30.54,30.46,30.51,20434.0,30.54,30.54,30.46,30.51,20434.0
2022-12-15 12:30:00,30.52,30.58,30.48,30.5,22814.0,30.52,30.58,30.48,30.5,22814.0
2022-12-15 12:40:00,30.49,30.5,30.43,30.45,19860.0,30.49,30.5,30.43,30.45,19860.0
2022-12-15 12:50:00,30.46,30.48,30.4,30.43,32778.0,30.46,30.48,30.4,30.43,32778.0
2022-12-15 13:00:00,30.41,30.43,30.33,30.37,29150.0,30.41,30.43,30.33,30.37,29150.0
2022-12-15 13:10:00,30.36,30.4,30.35,30.35,37874.0,30.36,30.4,30.35,30.35,37874.0
2022-12-15 13:20:00,30.34,30.36,30.31,30.35,20198.0,30.34,30.36,30.31,30.35,20198.0
2022-12-15 13:30:00,30.33,30.35,30.31,30.34,22884.0,30.33,30.35,30.31,30.34,22884.0
2022-12-15 13:40:00,30.35,30.35,30.27,30.33,30386.0,30.35,30.35,30.27,30.33,30386.0
2022-12-15 13:50:00,30.32,30.33,30.28,30.31,26344.0,30.32,30.33,30.28,30.31,26344.0
2022-12-15 14:00:00,30.31,30.35,30.28,30.33,40202.0,30.31,30.35,30.28,30.33,40202.0
2022-12-15 14:10:00,30.32,30.39,30.32,30.36,67270.0,30.32,30.39,30.32,30.36,67270.0
2022-12-15 14:20:00,30.36,30.38,30.34,30.36,38962.0,30.36,30.38,30.34,30.36,38962.0
2022-12-15 14:30:00,30.36,30.45,30.36,30.43,43988.0,30.36,30.45,30.36,30.43,43988.0
2022-12-15 14:40:00,30.43,30.46,30.41,30.43,23906.0,30.43,30.46,30.41,30.43,23906.0
2022-12-15 14:50:00,30.43,30.46,30.4,30.45,33222.0,30.43,30.46,30.4,30.45,33222.0
2022-12-15 15:00:00,30.45,30.48,30.42,30.43,35606.0,30.45,30.48,30.42,30.43,35606.0
2022-12-15 15:10:00,30.43,30.43,30.31,30.33,65206.0,30.43,30.43,30.31,30.33,65206.0
2022-12-15 15:20:00,30.33,30.39,30.31,30.39,63120.0,30.33,30.39,30.31,30.39,63120.0
2022-12-15 15:30:00,30.39,30.43,30.33,30.36,76850.0,30.39,30.43,30.33,30.36,76850.0
2022-12-15 15:40:00,30.36,30.36,30.24,30.24,82008.0,30.36,30.36,30.24,30.24,82008.0
2022-12-15 15:50:00,30.25,30.31,30.24,30.28,452836.0,30.25,30.31,30.24,30.28,452836.0
2022-12-16 09:30:00,29.93,30.23,29.84,30.08,908032.0,29.93,30.23,29.84,30.08,908032.0
2022-12-16 09:40:00,30.05,30.28,30.02,30.23,62918.0,30.05,30.28,30.02,30.23,62918.0
2022-12-16 09:50:00,30.25,30.25,30.1,30.12,30018.0,30.25,30.25,30.1,30.12,30018.0
2022-12-16 10:00:00,30.13,30.13,29.96,29.97,21420.0,30.13,30.13,29.96,29.97,21420.0
2022-12-16 10:10:00,29.96,30.0,29.92,29.98,22798.0,29.96,30.0,29.92,29.98,22798.0
2022-12-16 10:20:00,29.99,30.01,29.91,29.91,34682.0,29.99,30.01,29.91,29.91,34682.0
2022-12-16 10:30:00,29.92,29.95,29.85,29.92,27628.0,29.92,29.95,29.85,29.92,27628.0
2022-12-16 10:40:00,29.92,29.98,29.9,29.94,19260.0,29.92,29.98,29.9,29.94,19260.0
2022-12-16 10:50:00,29.92,30.0,29.91,29.99,21608.0,29.92,30.0,29.91,29.99,21608.0
2022-12-16 11:00:00,29.99,30.0,29.88,29.88,42806.0,29.99,30.0,29.88,29.88,42806.0
2022-12-16 11:10:00,29.88,30.08,29.86,30.07,29216.0,29.88,30.08,29.86,30.07,29216.0
2022-12-16 11:20:00,30.08,30.09,29.98,29.99,28646.0,30.08,30.09,29.98,29.99,28646.0
2022-12-16 11:30:00,30.0,30.06,29.98,30.05,32048.0,30.0,30.06,29.98,30.05,32048.0
2022-12-16 11:40:00,30.04,30.09,29.97,29.97,147192.0,30.04,30.09,29.97,29.97,147192.0
2022-12-16 11:50:00,29.99,30.03,29.97,29.99,34890.0,29.99,30.03,29.97,29.99,34890.0
2022-12-16 12:00:00,29.99,30.0,29.96,29.97,32978.0,29.99,30.0,29.96,29.97,32978.0
2022-12-16 12:10:00,29.98,30.04,29.93,30.04,32838.0,29.98,30.04,29.93,30.04,32838.0
2022-12-16 12:20:00,30.03,30.03,29.99,30.02,31674.0,30.03,30.03,29.99,30.02,31674.0
2022-12-16 12:30:00,30.02,30.1,29.99,30.08,23042.0,30.02,30.1,29.99,30.08,23042.0
2022-12-16 12:40:00,30.08,30.08,30.01,30.04,32476.0,30.08,30.08,30.01,30.04,32476.0
2022-12-16 12:50:00,30.04,30.04,29.99,30.0,30604.0,30.04,30.04,29.99,30.0,30604.0
2022-12-16 13:00:00,30.0,30.07,29.99,30.07,27662.0,30.0,30.07,29.99,30.07,27662.0
2022-12-16 13:10:00,30.06,30.12,30.06,30.09,47452.0,30.06,30.12,30.06,30.09,47452.0
2022-12-16 13:20:00,30.08,30.12,30.04,30.04,49918.0,30.08,30.12,30.04,30.04,49918.0
2022-12-16 13:30:00,30.03,30.08,29.99,30.06,31572.0,30.03,30.08,29.99,30.06,31572.0
2022-12-16 13:40:00,30.06,30.15,30.06,30.13,35846.0,30.06,30.15,30.06,30.13,35846.0
2022-12-16 13:50:00,30.13,30.13,30.06,30.08,24942.0,30.13,30.13,30.06,30.08,24942.0
2022-12-16 14:00:00,30.08,30.11,30.07,30.08,18150.0,30.08,30.11,30.07,30.08,18150.0
2022-12-16 14:10:00,30.08,30.11,30.07,30.09,24532.0,30.08,30.11,30.07,30.09,24532.0
2022-12-16 14:20:00,30.09,30.09,30.02,30.02,27468.0,30.09,30.09,30.02,30.02,27468.0
2022-12-16 14:30:00,30.01,30.05,29.99,30.04,21250.0,30.01,30.05,29.99,30.04,21250.0
2022-12-16 14:40:00,30.04,30.06,30.01,30.06,27534.0,30.04,30.06,30.01,30.06,27534.0
2022-12-16 14:50:00,30.06,30.13,30.05,30.11,18372.0,30.06,30.13,30.05,30.11,18372.0
2022-12-16 15:00:00,30.1,30.12,30.02,30.04,25320.0,30.1,30.12,30.02,30.04,25320.0
2022-12-16 15:10:00,30.03,30.16,30.03,30.11,53166.0,30.03,30.16,30.03,30.11,53166.0
2022-12-16 15:20:00,30.11,30.15,30.07,30.1,24256.0,30.11,30.15,30.07,30.1,24256.0
2022-12-16 15:30:00,30.11,30.17,30.11,30.13,51562.0,30.11,30.17,30.11,30.13,51562.0
2022-12-16 15:40:00,30.13,30.15,30.03,30.04,62352.0,30.13,30.15,30.03,30.04,62352.0
2022-12-16 15:50:00,30.03,30.27,30.03,30.18,590446.0,30.03,30.27,30.03,30.18,590446.0
2022-12-19 09:30:00,30.11,30.27,30.09,30.17,67160.0,30.11,30.27,30.09,30.17,67160.0
2022-12-19 09:40:00,30.18,30.24,30.14,30.16,34660.0,30.18,30.24,30.14,30.16,34660.0
2022-12-19 09:50:00,30.17,30.23,30.17,30.23,26266.0,30.17,30.23,30.17,30.23,26266.0
2022-12-19 10:00:00,30.22,30.34,30.21,30.33,38764.0,30.22,30.34,30.21,30.33,38764.0
2022-12-19 10:10:00,30.33,30.45,30.32,30.43,29060.0,30.33,30.45,30.32,30.43,29060.0
2022-12-19 10:20:00,30.44,30.54,30.44,30.49,42772.0,30.44,30.54,30.44,30.49,42772.0
2022-12-19 10:30:00,30.48,30.53,30.44,30.52,92666.0,30.48,30.53,30.44,30.52,92666.0
2022-12-19 10:40:00,30.52,30.6,30.5,30.56,61612.0,30.52,30.6,30.5,30.56,61612.0
2022-12-19 10:50:00,30.55,30.55,30.4,30.4,32606.0,30.55,30.55,30.4,30.4,32606.0
2022-12-19 11:00:00,30.4,30.44,30.38,30.41,35494.0,30.4,30.44,30.38,30.41,35494.0
2022-12-19 11:10:00,30.42,30.48,30.39,30.48,20960.0,30.42,30.48,30.39,30.48,20960.0
2022-12-19 11:20:00,30.48,30.5,30.42,30.47,31910.0,30.48,30.5,30.42,30.47,31910.0
2022-12-19 11:30:00,30.46,30.48,30.38,30.42,42572.0,30.46,30.48,30.38,30.42,42572.0
2022-12-19 11:40:00,30.43,30.49,30.36,30.48,30044.0,30.43,30.49,30.36,30.48,30044.0
2022-12-19 11:50:00,30.48,30.5,30.43,30.43,18974.0,30.48,30.5,30.43,30.43,18974.0
2022-12-19 12:00:00,30.43,30.53,30.43,30.49,18776.0,30.43,30.53,30.43,30.49,18776.0
2022-12-19 12:10:00,30.49,30.52,30.48,30.5,19044.0,30.49,30.52,30.48,30.5,19044.0
2022-12-19 12:20:00,30.5,30.52,30.48,30.48,37720.0,30.5,30.52,30.48,30.48,37720.0
2022-12-19 12:30:00,30.47,30.48,30.42,30.42,32180.0,30.47,30.48,30.42,30.42,32180.0
2022-12-19 12:40:00,30.41,30.41,30.36,30.38,22766.0,30.41,30.41,30.36,30.38,22766.0
2022-12-19 12:50:00,30.39,30.4,30.35,30.36,26846.0,30.39,30.4,30.35,30.36,26846.0
2022-12-19 13:00:00,30.36,30.37,30.28,30.3,20706.0,30.36,30.37,30.28,30.3,20706.0
2022-12-19 13:10:00,30.29,30.36,30.29,30.36,25462.0,30.29,30.36,30.29,30.36,25462.0
2022-12-19 13:20:00,30.36,30.42,30.33,30.35,21806.0,30.36,30.42,30.33,30.35,21806.0
2022-12-19 13:30:00,30.34,30.35,30.27,30.31,29278.0,30.34,30.35,30.27,30.31,29278.0
2022-12-19 13:40:00,30.31,30.33,30.26,30.3,33498.0,30.31,30.33,30.26,30.3,33498.0
2022-12-19 13:50:00,30.29,30.32,30.25,30.25,22634.0,30.29,30.32,30.25,30.25,22634.0
2022-12-19 14:00:00,30.25,30.25,30.17,30.22,19048.0,30.25,30.25,30.17,30.22,19048.0
2022-12-19 14:10:00,30.22,30.25,30.19,30.2,34240.0,30.22,30.25,30.19,30.2,34240.0
2022-12-19 14:20:00,30.18,30.2,30.16,30.16,28498.0,30.18,30.2,30.16,30.16,28498.0
2022-12-19 14:30:00,30.16,30.2,30.15,30.18,19710.0,30.16,30.2,30.15,30.18,19710.0
2022-12-19 14:40:00,30.17,30.2,30.12,30.14,27492.0,30.17,30.2,30.12,30.14,27492.0
2022-12-19 14:50:00,30.14,30.16,30.1,30.16,33306.0,30.14,30.16,30.1,30.16,33306.0
2022-12-19 15:00:00,30.15,30.15,30.1,30.14,33466.0,30.15,30.15,30.1,30.14,33466.0
2022-12-19 15:10:00,30.13,30.16,30.11,30.14,33494.0,30.13,30.16,30.11,30.14,33494.0
2022-12-19 15:20:00,30.14,30.2,30.13,30.18,57486.0,30.14,30.2,30.13,30.18,57486.0
2022-12-19 15:30:00,30.18,30.24,30.18,30.18,76172.0,30.18,30.24,30.18,30.18,76172.0
2022-12-19 15:40:00,30.18,30.21,30.13,30.18,79600.0,30.18,30.21,30.13,30.18,79600.0
2022-12-19 15:50:00,30.2,30.22,30.13,30.16,334384.0,30.2,30.22,30.13,30.16,334384.0
2022-12-20 09:30:00,30.1,30.15,29.99,30.06,56902.0,30.1,30.15,29.99,30.06,56902.0
2022-12-20 09:40:00,30.03,30.03,29.85,29.89,23482.0,30.03,30.03,29.85,29.89,23482.0
2022-12-20 09:50:00,29.9,30.01,29.87,30.0,33156.0,29.9,30.01,29.87,30.0,33156.0
2022-12-20 10:00:00,30.0,30.08,30.0,30.06,20500.0,30.0,30.08,30.0,30.06,20500.0
2022-12-20 10:10:00,30.06,30.06,29.99,30.03,39882.0,30.06,30.06,29.99,30.03,39882.0
2022-12-20 10:20:00,30.04,30.11,30.02,30.05,70994.0,30.04,30.11,30.02,30.05,70994.0
2022-12-20 10:30:00,30.05,30.11,29.98,30.01,35058.0,30.05,30.11,29.98,30.01,35058.0
2022-12-20 10:40:00,30.0,30.06,29.96,30.0,25578.0,30.0,30.06,29.96,30.0,25578.0
2022-12-20 10:50:00,30.0,30.06,29.97,30.0,35520.0,30.0,30.06,29.97,30.0,35520.0
2022-12-20 11:00:00,30.02,30.02,29.97,29.98,19596.0,30.02,30.02,29.97,29.98,19596.0
2022-12-20 11:10:00,29.96,29.96,29.82,29.88,41820.0,29.96,29.96,29.82,29.88,41820.0
2022-12-20 11:20:00,29.88,29.88,29.8,29.82,27712.0,29.88,29.88,29.8,29.82,27712.0
2022-12-20 11:30:00,29.83,29.86,29.81,29.82,20070.0,29.83,29.86,29.81,29.82,20070.0
2022-12-20 11:40:00,29.81,29.87,29.8,29.86,18238.0,29.81,29.87,29.8,29.86,18238.0
2022-12-20 11:50:00,29.86,30.06,29.86,30.06,45674.0,29.86,30.06,29.86,30.06,45674.0
2022-12-20 12:00:00,30.06,30.08,30.0,30.03,24106.0,30.06,30.08,30.0,30.03,24106.0
2022-12-20 12:10:00,30.02,30.07,29.97,29.97,17878.0,30.02,30.07,29.97,29.97,17878.0
2022-12-20 12:20:00,29.98,30.05,29.98,29.99,26258.0,29.98,30.05,29.98,29.99,26258.0
2022-12-20 12:30:00,29.99,30.02,29.96,30.02,30240.0,29.99,30.02,29.96,30.02,30240.0
2022-12-20 12:40:00,30.02,30.09,30.02,30.07,39370.0,30.02,30.09,30.02,30.07,39370.0
2022-12-20 12:50:00,30.07,30.1,30.05,30.06,15940.0,30.07,30.1,30.05,30.06,15940.0
2022-12-20 13:00:00,30.07,30.1,30.02,30.02,20926.0,30.07,30.1,30.02,30.02,20926.0
2022-12-20 13:10:00,30.03,30.11,30.0,30.07,35002.0,30.03,30.11,30.0,30.07,35002.0
2022-12-20 13:20:00,30.07,30.14,30.07,30.12,14998.0,30.07,30.14,30.07,30.12,14998.0
2022-12-20 13:30:00,30.12,30.18,30.12,30.16,24304.0,30.12,30.18,30.12,30.16,24304.0
2022-12-20 13:40:00,30.17,30.18,30.12,30.12,19004.0,30.17,30.18,30.12,30.12,19004.0
2022-12-20 13:50:00,30.14,30.14,30.09,30.09,18418.0,30.14,30.14,30.09,30.09,18418.0
2022-12-20 14:00:00,30.09,30.17,30.08,30.16,32088.0,30.09,30.17,30.08,30.16,32088.0
2022-12-20 14:10:00,30.17,30.21,30.15,30.15,19254.0,30.17,30.21,30.15,30.15,19254.0
2022-12-20 14:20:00,30.14,30.16,30.1,30.16,24272.0,30.14,30.16,30.1,30.16,24272.0
2022-12-20 14:30:00,30.16,30.16,30.08,30.09,20958.0,30.16,30.16,30.08,30.09,20958.0
2022-12-20 14:40:00,30.09,30.13,30.05,30.1,32660.0,30.09,30.13,30.05,30.1,32660.0
2022-12-20 14:50:00,30.1,30.13,30.07,30.11,20578.0,30.1,30.13,30.07,30.11,20578.0
2022-12-20 15:00:00,30.11,30.11,30.04,30.09,31170.0,30.11,30.11,30.04,30.09,31170.0
2022-12-20 15:10:00,30.1,30.1,30.06,30.07,32814.0,30.1,30.1,30.06,30.07,32814.0
2022-12-20 15:20:00,30.07,30.14,30.06,30.13,45748.0,30.07,30.14,30.06,30.13,45748.0
2022-12-20 15:30:00,30.13,30.17,30.09,30.17,47898.0,30.13,30.17,30.09,30.17,47898.0
2022-12-20 15:40:00,30.17,30.18,30.11,30.13,84378.0,30.17,30.18,30.11,30.13,84378.0
2022-12-20 15:50:00,30.14,30.16,30.11,30.13,213714.0,30.14,30.16,30.11,30.13,213714.0
2022-12-21 09:30:00,30.33,30.48,30.24,30.32,55064.0,30.33,30.48,30.24,30.32,55064.0
2022-12-21 09:40:00,30.3,30.37,30.25,30.36,36798.0,30.3,30.37,30.25,30.36,36798.0
2022-12-21 09:50:00,30.35,30.38,30.22,30.23,20746.0,30.35,30.38,30.22,30.23,20746.0
2022-12-21 10:00:00,30.24,30.33,30.24,30.32,11414.0,30.24,30.33,30.24,30.32,11414.0
2022-12-21 10:10:00,30.32,30.34,30.28,30.29,18346.0,30.32,30.34,30.28,30.29,18346.0
2022-12-21 10:20:00,30.3,30.36,30.27,30.35,21798.0,30.3,30.36,30.27,30.35,21798.0
2022-12-21 10:30:00,30.34,30.39,30.32,30.38,23802.0,30.34,30.39,30.32,30.38,23802.0
2022-12-21 10:40:00,30.38,30.4,30.36,30.39,25672.0,30.38,30.4,30.36,30.39,25672.0
2022-12-21 10:50:00,30.38,30.46,30.38,30.43,35560.0,30.38,30.46,30.38,30.43,35560.0
2022-12-21 11:00:00,30.43,30.48,30.43,30.47,26506.0,30.43,30.48,30.43,30.47,26506.0
2022-12-21 11:10:00,30.47,30.49,30.45,30.46,24816.0,30.47,30.49,30.45,30.46,24816.0
2022-12-21 11:20:00,30.46,30.48,30.4,30.41,15644.0,30.46,30.48,30.4,30.41,15644.0
2022-12-21 11:30:00,30.41,30.46,30.41,30.43,36352.0,30.41,30.46,30.41,30.43,36352.0
2022-12-21 11:40:00,30.43,30.47,30.4,30.43,26896.0,30.43,30.47,30.4,30.43,26896.0
2022-12-21 11:50:00,30.42,30.46,30.41,30.46,14646.0,30.42,30.46,30.41,30.46,14646.0
2022-12-21 12:00:00,30.46,30.46,30.41,30.42,15602.0,30.46,30.46,30.41,30.42,15602.0
2022-12-21 12:10:00,30.42,30.42,30.38,30.39,13418.0,30.42,30.42,30.38,30.39,13418.0
2022-12-21 12:20:00,30.4,30.43,30.36,30.37,13062.0,30.4,30.43,30.36,30.37,13062.0
2022-12-21 12:30:00,30.38,30.5,30.38,30.49,68924.0,30.38,30.5,30.38,30.49,68924.0
2022-12-21 12:40:00,30.49,30.49,30.46,30.49,13146.0,30.49,30.49,30.46,30.49,13146.0
2022-12-21 12:50:00,30.49,30.5,30.46,30.49,17502.0,30.49,30.5,30.46,30.49,17502.0
2022-12-21 13:00:00,30.49,30.5,30.44,30.47,62854.0,30.49,30.5,30.44,30.47,62854.0
2022-12-21 13:10:00,30.47,30.47,30.4,30.43,29842.0,30.47,30.47,30.4,30.43,29842.0
2022-12-21 13:20:00,30.43,30.43,30.36,30.37,26956.0,30.43,30.43,30.36,30.37,26956.0
2022-12-21 13:30:00,30.38,30.45,30.38,30.42,30648.0,30.38,30.45,30.38,30.42,30648.0
2022-12-21 13:40:00,30.41,30.43,30.36,30.42,20848.0,30.41,30.43,30.36,30.42,20848.0
2022-12-21 13:50:00,30.43,30.49,30.41,30.48,21066.0,30.43,30.49,30.41,30.48,21066.0
2022-12-21 14:00:00,30.48,30.59,30.48,30.54,36416.0,30.48,30.59,30.48,30.54,36416.0
2022-12-21 14:10:00,30.54,30.57,30.52,30.54,26844.0,30.54,30.57,30.52,30.54,26844.0
2022-12-21 14:20:00,30.54,30.55,30.47,30.47,19424.0,30.54,30.55,30.47,30.47,19424.0
2022-12-21 14:30:00,30.47,30.51,30.43,30.46,24836.0,30.47,30.51,30.43,30.46,24836.0
2022-12-21 14:40:00,30.46,30.48,30.43,30.46,20432.0,30.46,30.48,30.43,30.46,20432.0
2022-12-21 14:50:00,30.45,30.45,30.41,30.45,48912.0,30.45,30.45,30.41,30.45,48912.0
2022-12-21 15:00:00,30.44,30.48,30.43,30.43,36184.0,30.44,30.48,30.43,30.43,36184.0
2022-12-21 15:10:00,30.44,30.47,30.43,30.46,37524.0,30.44,30.47,30.43,30.46,37524.0
2022-12-21 15:20:00,30.46,30.47,30.41,30.42,76532.0,30.46,30.47,30.41,30.42,76532.0
2022-12-21 15:30:00,30.42,30.46,30.4,30.42,76896.0,30.42,30.46,30.4,30.42,76896.0
2022-12-21 15:40:00,30.43,30.43,30.38,30.43,71052.0,30.43,30.43,30.38,30.43,71052.0
2022-12-21 15:50:00,30.42,30.54,30.36,30.53,329710.0,30.42,30.54,30.36,30.53,329710.0
2022-12-22 09:30:00,30.24,30.4,30.1,30.1,55328.0,30.24,30.4,30.1,30.1,55328.0
2022-12-22 09:40:00,30.07,30.18,30.06,30.16,21370.0,30.07,30.18,30.06,30.16,21370.0
2022-12-22 09:50:00,30.15,30.17,30.05,30.08,14720.0,30.15,30.17,30.05,30.08,14720.0
2022-12-22 10:00:00,30.07,30.11,30.0,30.09,47798.0,30.07,30.11,30.0,30.09,47798.0
2022-12-22 10:10:00,30.07,30.1,30.0,30.05,21298.0,30.07,30.1,30.0,30.05,21298.0
2022-12-22 10:20:00,30.05,30.08,30.03,30.07,16466.0,30.05,30.08,30.03,30.07,16466.0
2022-12-22 10:30:00,30.05,30.07,30.01,30.04,13662.0,30.05,30.07,30.01,30.04,13662.0
2022-12-22 10:40:00,30.02,30.05,29.96,30.02,55522.0,30.02,30.05,29.96,30.02,55522.0
2022-12-22 10:50:00,30.01,30.04,29.96,29.98,29816.0,30.01,30.04,29.96,29.98,29816.0
2022-12-22 11:00:00,29.98,29.99,29.89,29.89,37660.0,29.98,29.99,29.89,29.89,37660.0
2022-12-22 11:10:00,29.89,29.95,29.86,29.93,19508.0,29.89,29.95,29.86,29.93,19508.0
2022-12-22 11:20:00,29.9,29.94,29.89,29.92,19726.0,29.9,29.94,29.89,29.92,19726.0
2022-12-22 11:30:00,29.93,29.98,29.89,29.9,20574.0,29.93,29.98,29.89,29.9,20574.0
2022-12-22 11:40:00,29.89,29.91,29.86,29.91,33206.0,29.89,29.91,29.86,29.91,33206.0
2022-12-22 11:50:00,29.9,29.9,29.86,29.89,47300.0,29.9,29.9,29.86,29.89,47300.0
2022-12-22 12:00:00,29.89,29.9,29.84,29.9,22598.0,29.89,29.9,29.84,29.9,22598.0
2022-12-22 12:10:00,29.89,29.92,29.86,29.86,23902.0,29.89,29.92,29.86,29.86,23902.0
2022-12-22 12:20:00,29.86,29.86,29.79,29.79,29684.0,29.86,29.86,29.79,29.79,29684.0
2022-12-22 12:30:00,29.78,29.81,29.75,29.75,15542.0,29.78,29.81,29.75,29.75,15542.0
2022-12-22 12:40:00,29.75,29.78,29.72,29.78,20802.0,29.75,29.78,29.72,29.78,20802.0
2022-12-22 12:50:00,29.78,29.79,29.74,29.76,18726.0,29.78,29.79,29.74,29.76,18726.0
2022-12-22 13:00:00,29.76,29.76,29.62,29.65,38678.0,29.76,29.76,29.62,29.65,38678.0
2022-12-22 13:10:00,29.65,29.69,29.63,29.64,20862.0,29.65,29.69,29.63,29.64,20862.0
2022-12-22 13:20:00,29.64,29.7,29.61,29.69,22360.0,29.64,29.7,29.61,29.69,22360.0
2022-12-22 13:30:00,29.68,29.68,29.62,29.67,27678.0,29.68,29.68,29.62,29.67,27678.0
2022-12-22 13:40:00,29.67,29.73,29.67,29.7,25450.0,29.67,29.73,29.67,29.7,25450.0
2022-12-22 13:50:00,29.71,29.72,29.65,29.7,41306.0,29.71,29.72,29.65,29.7,41306.0
2022-12-22 14:00:00,29.72,29.8,29.7,29.77,46238.0,29.72,29.8,29.7,29.77,46238.0
2022-12-22 14:10:00,29.79,29.87,29.79,29.82,33106.0,29.79,29.87,29.79,29.82,33106.0
2022-12-22 14:20:00,29.81,29.87,29.79,29.86,28292.0,29.81,29.87,29.79,29.86,28292.0
2022-12-22 14:30:00,29.86,29.88,29.81,29.82,25940.0,29.86,29.88,29.81,29.82,25940.0
2022-12-22 14:40:00,29.82,29.88,29.77,29.87,27616.0,29.82,29.88,29.77,29.87,27616.0
2022-12-22 14:50:00,29.88,29.95,29.86,29.93,30400.0,29.88,29.95,29.86,29.93,30400.0
2022-12-22 15:00:00,29.95,29.96,29.88,29.94,50082.0,29.95,29.96,29.88,29.94,50082.0
2022-12-22 15:10:00,29.95,29.96,29.89,29.93,33656.0,29.95,29.96,29.89,29.93,33656.0
2022-12-22 15:20:00,29.93,29.96,29.91,29.93,38432.0,29.93,29.96,29.91,29.93,38432.0
2022-12-22 15:30:00,29.93,29.97,29.84,29.88,61826.0,29.93,29.97,29.84,29.88,61826.0
2022-12-22 15:40:00,29.88,29.9,29.83,29.9,62254.0,29.88,29.9,29.83,29.9,62254.0
2022-12-22 15:50:00,29.9,29.99,29.88,29.99,457634.0,29.9,29.99,29.88,29.99,457634.0
2022-12-23 09:30:00,30.02,30.06,29.72,29.74,60430.0,30.02,30.06,29.72,29.74,60430.0
2022-12-23 09:40:00,29.73,29.89,29.73,29.79,19880.0,29.73,29.89,29.73,29.79,19880.0
2022-12-23 09:50:00,29.8,29.82,29.72,29.74,20962.0,29.8,29.82,29.72,29.74,20962.0
2022-12-23 10:00:00,29.74,29.89,29.74,29.86,36392.0,29.74,29.89,29.74,29.86,36392.0
2022-12-23 10:10:00,29.88,29.99,29.83,29.99,20036.0,29.88,29.99,29.83,29.99,20036.0
2022-12-23 10:20:00,29.97,30.05,29.94,29.98,22226.0,29.97,30.05,29.94,29.98,22226.0
2022-12-23 10:30:00,29.99,30.14,29.98,30.11,31978.0,29.99,30.14,29.98,30.11,31978.0
2022-12-23 10:40:00,30.12,30.12,30.07,30.08,33118.0,30.12,30.12,30.07,30.08,33118.0
2022-12-23 10:50:00,30.07,30.12,30.02,30.09,39872.0,30.07,30.12,30.02,30.09,39872.0
2022-12-23 11:00:00,30.09,30.11,30.0,30.03,27702.0,30.09,30.11,30.0,30.03,27702.0
2022-12-23 11:10:00,30.05,30.11,30.03,30.04,45070.0,30.05,30.11,30.03,30.04,45070.0
2022-12-23 11:20:00,30.07,30.09,30.04,30.07,25534.0,30.07,30.09,30.04,30.07,25534.0
2022-12-23 11:30:00,30.07,30.17,30.07,30.16,26066.0,30.07,30.17,30.07,30.16,26066.0
2022-12-23 11:40:00,30.16,30.22,30.14,30.16,27570.0,30.16,30.22,30.14,30.16,27570.0
2022-12-23 11:50:00,30.17,30.25,30.13,30.24,32666.0,30.17,30.25,30.13,30.24,32666.0
2022-12-23 12:00:00,30.24,30.3,30.24,30.27,34484.0,30.24,30.3,30.24,30.27,34484.0
2022-12-23 12:10:00,30.28,30.33,30.25,30.28,44862.0,30.28,30.33,30.25,30.28,44862.0
2022-12-23 12:20:00,30.28,30.34,30.28,30.32,17220.0,30.28,30.34,30.28,30.32,17220.0
2022-12-23 12:30:00,30.32,30.38,30.32,30.32,21494.0,30.32,30.38,30.32,30.32,21494.0
2022-12-23 12:40:00,30.32,30.33,30.22,30.22,11670.0,30.32,30.33,30.22,30.22,11670.0
2022-12-23 12:50:00,30.23,30.24,30.2,30.21,12092.0,30.23,30.24,30.2,30.21,12092.0
2022-12-23 13:00:00,30.21,30.26,30.21,30.26,15118.0,30.21,30.26,30.21,30.26,15118.0
2022-12-23 13:10:00,30.27,30.29,30.23,30.25,28350.0,30.27,30.29,30.23,30.25,28350.0
2022-12-23 13:20:00,30.25,30.27,30.21,30.23,13920.0,30.25,30.27,30.21,30.23,13920.0
2022-12-23 13:30:00,30.24,30.25,30.22,30.22,23912.0,30.24,30.25,30.22,30.22,23912.0
2022-12-23 13:40:00,30.21,30.24,30.11,30.15,32934.0,30.21,30.24,30.11,30.15,32934.0
2022-12-23 13:50:00,30.15,30.15,30.11,30.13,12728.0,30.15,30.15,30.11,30.13,12728.0
2022-12-23 14:00:00,30.12,30.12,30.08,30.1,10630.0,30.12,30.12,30.08,30.1,10630.0
2022-12-23 14:10:00,30.1,30.13,30.09,30.13,16704.0,30.1,30.13,30.09,30.13,16704.0
2022-12-23 14:20:00,30.13,30.16,30.12,30.14,15184.0,30.13,30.16,30.12,30.14,15184.0
2022-12-23 14:30:00,30.14,30.21,30.14,30.21,13810.0,30.14,30.21,30.14,30.21,13810.0
2022-12-23 14:40:00,30.22,30.22,30.14,30.15,11450.0,30.22,30.22,30.14,30.15,11450.0
2022-12-23 14:50:00,30.15,30.24,30.15,30.24,11646.0,30.15,30.24,30.15,30.24,11646.0
2022-12-23 15:00:00,30.23,30.25,30.2,30.21,10960.0,30.23,30.25,30.2,30.21,10960.0
2022-12-23 15:10:00,30.21,30.25,30.21,30.22,11468.0,30.21,30.25,30.21,30.22,11468.0
2022-12-23 15:20:00,30.23,30.23,30.15,30.18,20364.0,30.23,30.23,30.15,30.18,20364.0
2022-12-23 15:30:00,30.18,30.19,30.13,30.15,24962.0,30.18,30.19,30.13,30.15,24962.0
2022-12-23 15:40:00,30.15,30.23,30.15,30.22,27606.0,30.15,30.23,30.15,30.22,27606.0
2022-12-23 15:50:00,30.21,30.27,30.14,30.26,138344.0,30.21,30.27,30.14,30.26,138344.0
2022-12-27 09:30:00,30.34,30.5,30.16,30.25,48820.0,30.34,30.5,30.16,30.25,48820.0
2022-12-27 09:40:00,30.25,30.29,30.08,30.13,16304.0,30.25,30.29,30.08,30.13,16304.0
2022-12-27 09:50:00,30.15,30.23,30.12,30.2,12650.0,30.15,30.23,30.12,30.2,12650.0
2022-12-27 10:00:00,30.2,30.24,30.14,30.22,25976.0,30.2,30.24,30.14,30.22,25976.0
2022-12-27 10:10:00,30.21,30.3,30.16,30.27,38674.0,30.21,30.3,30.16,30.27,38674.0
2022-12-27 10:20:00,30.26,30.32,30.24,30.27,38074.0,30.26,30.32,30.24,30.27,38074.0
2022-12-27 10:30:00,30.27,30.32,30.21,30.31,36580.0,30.27,30.32,30.21,30.31,36580.0
2022-12-27 10:40:00,30.32,30.38,30.3,30.34,21470.0,30.32,30.38,30.3,30.34,21470.0
2022-12-27 10:50:00,30.34,30.34,30.25,30.26,17606.0,30.34,30.34,30.25,30.26,17606.0
2022-12-27 11:00:00,30.25,30.28,30.2,30.23,23872.0,30.25,30.28,30.2,30.23,23872.0
2022-12-27 11:10:00,30.24,30.26,30.19,30.2,17156.0,30.24,30.26,30.19,30.2,17156.0
2022-12-27 11:20:00,30.2,30.25,30.18,30.25,16806.0,30.2,30.25,30.18,30.25,16806.0
2022-12-27 11:30:00,30.25,30.28,30.18,30.26,38200.0,30.25,30.28,30.18,30.26,38200.0
2022-12-27 11:40:00,30.24,30.27,30.21,30.21,28676.0,30.24,30.27,30.21,30.21,28676.0
2022-12-27 11:50:00,30.22,30.26,30.2,30.21,22378.0,30.22,30.26,30.2,30.21,22378.0
2022-12-27 12:00:00,30.21,30.26,30.21,30.25,16242.0,30.21,30.26,30.21,30.25,16242.0
2022-12-27 12:10:00,30.25,30.28,30.21,30.23,25584.0,30.25,30.28,30.21,30.23,25584.0
2022-12-27 12:20:00,30.23,30.23,30.13,30.15,16928.0,30.23,30.23,30.13,30.15,16928.0
2022-12-27 12:30:00,30.14,30.18,30.14,30.16,23182.0,30.14,30.18,30.14,30.16,23182.0
2022-12-27 12:40:00,30.16,30.16,30.07,30.08,16784.0,30.16,30.16,30.07,30.08,16784.0
2022-12-27 12:50:00,30.08,30.11,30.08,30.11,25762.0,30.08,30.11,30.08,30.11,25762.0
2022-12-27 13:00:00,30.11,30.13,30.09,30.09,24470.0,30.11,30.13,30.09,30.09,24470.0
2022-12-27 13:10:00,30.09,30.09,30.05,30.05,21486.0,30.09,30.09,30.05,30.05,21486.0
2022-12-27 13:20:00,30.05,30.06,30.01,30.01,28414.0,30.05,30.06,30.01,30.01,28414.0
2022-12-27 13:30:00,30.02,30.02,29.97,30.0,22310.0,30.02,30.02,29.97,30.0,22310.0
2022-12-27 13:40:00,30.0,30.0,29.96,29.98,38686.0,30.0,30.0,29.96,29.98,38686.0
2022-12-27 13:50:00,29.98,30.0,29.94,29.96,27968.0,29.98,30.0,29.94,29.96,27968.0
2022-12-27 14:00:00,29.96,30.02,29.93,30.0,48394.0,29.96,30.02,29.93,30.0,48394.0
2022-12-27 14:10:00,30.01,30.01,29.93,29.96,32332.0,30.01,30.01,29.93,29.96,32332.0
2022-12-27 14:20:00,29.96,29.97,29.9,29.9,21396.0,29.96,29.97,29.9,29.9,21396.0
2022-12-27 14:30:00,29.91,29.96,29.91,29.93,27060.0,29.91,29.96,29.91,29.93,27060.0
2022-12-27 14:40:00,29.93,30.0,29.92,30.0,41718.0,29.93,30.0,29.92,30.0,41718.0
2022-12-27 14:50:00,30.0,30.02,29.97,30.01,53712.0,30.0,30.02,29.97,30.01,53712.0
2022-12-27 15:00:00,30.0,30.03,29.98,30.02,48982.0,30.0,30.03,29.98,30.02,48982.0
2022-12-27 15:10:00,30.02,30.04,29.99,30.01,60672.0,30.02,30.04,29.99,30.01,60672.0
2022-12-27 15:20:00,30.01,30.04,30.0,30.03,49200.0,30.01,30.04,30.0,30.03,49200.0
2022-12-27 15:30:00,30.03,30.08,30.02,30.07,59056.0,30.03,30.08,30.02,30.07,59056.0
2022-12-27 15:40:00,30.08,30.09,30.04,30.09,68826.0,30.08,30.09,30.04,30.09,68826.0
2022-12-27 15:50:00,30.09,30.09,30.02,30.05,247580.0,30.09,30.09,30.02,30.05,247580.0
2022-12-28 09:30:00,30.06,30.28,30.0,30.28,43480.0,30.06,30.28,30.0,30.28,43480.0
2022-12-28 09:40:00,30.3,30.32,30.25,30.26,30788.0,30.3,30.32,30.25,30.26,30788.0
2022-12-28 09:50:00,30.24,30.32,30.16,30.32,27418.0,30.24,30.32,30.16,30.32,27418.0
2022-12-28 10:00:00,30.33,30.37,30.28,30.29,11338.0,30.33,30.37,30.28,30.29,11338.0
2022-12-28 10:10:00,30.28,30.4,30.27,30.38,28386.0,30.28,30.4,30.27,30.38,28386.0
2022-12-28 10:20:00,30.39,30.4,30.23,30.25,35364.0,30.39,30.4,30.23,30.25,35364.0
2022-12-28 10:30:00,30.26,30.32,30.24,30.28,18708.0,30.26,30.32,30.24,30.28,18708.0
2022-12-28 10:40:00,30.29,30.31,30.21,30.25,28418.0,30.29,30.31,30.21,30.25,28418.0
2022-12-28 10:50:00,30.24,30.24,30.11,30.13,34352.0,30.24,30.24,30.11,30.13,34352.0
2022-12-28 11:00:00,30.12,30.13,30.06,30.06,12092.0,30.12,30.13,30.06,30.06,12092.0
2022-12-28 11:10:00,30.05,30.09,30.0,30.05,16800.0,30.05,30.09,30.0,30.05,16800.0
2022-12-28 11:20:00,30.05,30.08,30.04,30.05,25814.0,30.05,30.08,30.04,30.05,25814.0
2022-12-28 11:30:00,30.05,30.11,30.04,30.06,21428.0,30.05,30.11,30.04,30.06,21428.0
2022-12-28 11:40:00,30.06,30.12,30.06,30.06,13660.0,30.06,30.12,30.06,30.06,13660.0
2022-12-28 11:50:00,30.04,30.09,30.04,30.06,17210.0,30.04,30.09,30.04,30.06,17210.0
2022-12-28 12:00:00,30.05,30.06,29.97,29.99,12918.0,30.05,30.06,29.97,29.99,12918.0
2022-12-28 12:10:00,29.99,29.99,29.92,29.96,26846.0,29.99,29.99,29.92,29.96,26846.0
2022-12-28 12:20:00,29.96,30.0,29.93,29.99,35370.0,29.96,30.0,29.93,29.99,35370.0
2022-12-28 12:30:00,30.0,30.08,30.0,30.05,19592.0,30.0,30.08,30.0,30.05,19592.0
2022-12-28 12:40:00,30.05,30.14,30.04,30.14,12656.0,30.05,30.14,30.04,30.14,12656.0
2022-12-28 12:50:00,30.14,30.18,30.11,30.18,18228.0,30.14,30.18,30.11,30.18,18228.0
2022-12-28 13:00:00,30.17,30.27,30.17,30.27,22890.0,30.17,30.27,30.17,30.27,22890.0
2022-12-28 13:10:00,30.26,30.29,30.22,30.22,40274.0,30.26,30.29,30.22,30.22,40274.0
2022-12-28 13:20:00,30.23,30.23,30.15,30.17,17072.0,30.23,30.23,30.15,30.17,17072.0
2022-12-28 13:30:00,30.16,30.16,30.1,30.1,17772.0,30.16,30.16,30.1,30.1,17772.0
2022-12-28 13:40:00,30.1,30.15,30.1,30.12,16334.0,30.1,30.15,30.1,30.12,16334.0
2022-12-28 13:50:00,30.11,30.11,30.08,30.09,22708.0,30.11,30.11,30.08,30.09,22708.0
2022-12-28 14:00:00,30.08,30.13,30.07,30.07,36076.0,30.08,30.13,30.07,30.07,36076.0
2022-12-28 14:10:00,30.08,30.1,30.05,30.1,20024.0,30.08,30.1,30.05,30.1,20024.0
2022-12-28 14:20:00,30.1,30.1,30.03,30.06,29660.0,30.1,30.1,30.03,30.06,29660.0
2022-12-28 14:30:00,30.05,30.1,30.05,30.06,27354.0,30.05,30.1,30.05,30.06,27354.0
2022-12-28 14:40:00,30.07,30.16,30.07,30.13,23592.0,30.07,30.16,30.07,30.13,23592.0
2022-12-28 14:50:00,30.14,30.14,30.09,30.1,23322.0,30.14,30.14,30.09,30.1,23322.0
2022-12-28 15:00:00,30.1,30.11,30.06,30.07,36642.0,30.1,30.11,30.06,30.07,36642.0
2022-12-28 15:10:00,30.06,30.08,30.04,30.05,67236.0,30.06,30.08,30.04,30.05,67236.0
2022-12-28 15:20:00,30.05,30.1,30.05,30.08,48978.0,30.05,30.1,30.05,30.08,48978.0
2022-12-28 15:30:00,30.08,30.13,30.08,30.1,57746.0,30.08,30.13,30.08,30.1,57746.0
2022-12-28 15:40:00,30.11,30.11,30.04,30.06,59572.0,30.11,30.11,30.04,30.06,59572.0
2022-12-28 15:50:00,30.06,30.08,29.97,29.98,393698.0,30.06,30.08,29.97,29.98,393698.0
2022-12-29 09:30:00,30.25,30.39,30.24,30.25,33824.0,30.25,30.39,30.24,30.25,33824.0
2022-12-29 09:40:00,30.29,30.4,30.29,30.39,15956.0,30.29,30.4,30.29,30.39,15956.0
2022-12-29 09:50:00,30.4,30.41,30.34,30.4,14284.0,30.4,30.41,30.34,30.4,14284.0
2022-12-29 10:00:00,30.38,30.49,30.37,30.48,47822.0,30.38,30.49,30.37,30.48,47822.0
2022-12-29 10:10:00,30.48,30.56,30.47,30.56,17082.0,30.48,30.56,30.47,30.56,17082.0
2022-12-29 10:20:00,30.57,30.58,30.51,30.51,68518.0,30.57,30.58,30.51,30.51,68518.0
2022-12-29 10:30:00,30.53,30.61,30.53,30.59,16032.0,30.53,30.61,30.53,30.59,16032.0
2022-12-29 10:40:00,30.59,30.64,30.58,30.58,24212.0,30.59,30.64,30.58,30.58,24212.0
2022-12-29 10:50:00,30.59,30.62,30.56,30.56,15048.0,30.59,30.62,30.56,30.56,15048.0
2022-12-29 11:00:00,30.56,30.59,30.5,30.52,16786.0,30.56,30.59,30.5,30.52,16786.0
2022-12-29 11:10:00,30.52,30.55,30.46,30.54,18258.0,30.52,30.55,30.46,30.54,18258.0
2022-12-29 11:20:00,30.54,30.59,30.54,30.57,11772.0,30.54,30.59,30.54,30.57,11772.0
2022-12-29 11:30:00,30.58,30.66,30.58,30.66,12270.0,30.58,30.66,30.58,30.66,12270.0
2022-12-29 11:40:00,30.67,30.75,30.66,30.75,61588.0,30.67,30.75,30.66,30.75,61588.0
2022-12-29 11:50:00,30.74,30.78,30.74,30.76,36498.0,30.74,30.78,30.74,30.76,36498.0
2022-12-29 12:00:00,30.77,30.79,30.73,30.76,17664.0,30.77,30.79,30.73,30.76,17664.0
2022-12-29 12:10:00,30.77,30.77,30.71,30.74,15458.0,30.77,30.77,30.71,30.74,15458.0
2022-12-29 12:20:00,30.74,30.74,30.68,30.71,22212.0,30.74,30.74,30.68,30.71,22212.0
2022-12-29 12:30:00,30.71,30.71,30.66,30.68,17890.0,30.71,30.71,30.66,30.68,17890.0
2022-12-29 12:40:00,30.7,30.72,30.68,30.7,22968.0,30.7,30.72,30.68,30.7,22968.0
2022-12-29 12:50:00,30.71,30.73,30.7,30.72,24492.0,30.71,30.73,30.7,30.72,24492.0
2022-12-29 13:00:00,30.71,30.73,30.66,30.68,21220.0,30.71,30.73,30.66,30.68,21220.0
2022-12-29 13:10:00,30.68,30.75,30.68,30.74,18128.0,30.68,30.75,30.68,30.74,18128.0
2022-12-29 13:20:00,30.72,30.73,30.68,30.68,29936.0,30.72,30.73,30.68,30.68,29936.0
2022-12-29 13:30:00,30.67,30.67,30.6,30.6,31152.0,30.67,30.67,30.6,30.6,31152.0
2022-12-29 13:40:00,30.61,30.68,30.6,30.68,78222.0,30.61,30.68,30.6,30.68,78222.0
2022-12-29 13:50:00,30.67,30.67,30.62,30.64,17226.0,30.67,30.67,30.62,30.64,17226.0
2022-12-29 14:00:00,30.64,30.72,30.63,30.7,42556.0,30.64,30.72,30.63,30.7,42556.0
2022-12-29 14:10:00,30.71,30.72,30.67,30.7,37654.0,30.71,30.72,30.67,30.7,37654.0
2022-12-29 14:20:00,30.7,30.72,30.69,30.71,43484.0,30.7,30.72,30.69,30.71,43484.0
2022-12-29 14:30:00,30.7,30.74,30.68,30.74,36040.0,30.7,30.74,30.68,30.74,36040.0
2022-12-29 14:40:00,30.74,30.76,30.73,30.73,36212.0,30.74,30.76,30.73,30.73,36212.0
2022-12-29 14:50:00,30.72,30.73,30.66,30.66,23824.0,30.72,30.73,30.66,30.66,23824.0
2022-12-29 15:00:00,30.66,30.7,30.64,30.66,32732.0,30.66,30.7,30.64,30.66,32732.0
2022-12-29 15:10:00,30.67,30.67,30.6,30.61,40442.0,30.67,30.67,30.6,30.61,40442.0
2022-12-29 15:20:00,30.61,30.64,30.6,30.61,41068.0,30.61,30.64,30.6,30.61,41068.0
2022-12-29 15:30:00,30.61,30.7,30.61,30.67,44250.0,30.61,30.7,30.61,30.67,44250.0
2022-12-29 15:40:00,30.67,30.72,30.65,30.72,65920.0,30.67,30.72,30.65,30.72,65920.0
2022-12-29 15:50:00,30.73,30.74,30.6,30.61,203362.0,30.73,30.74,30.6,30.61,203362.0
2022-12-30 09:30:00,30.4,30.61,30.4,30.5,64588.0,30.4,30.61,30.4,30.5,64588.0
2022-12-30 09:40:00,30.47,30.48,30.24,30.27,33582.0,30.47,30.48,30.24,30.27,33582.0
2022-12-30 09:50:00,30.32,30.49,30.31,30.49,10732.0,30.32,30.49,30.31,30.49,10732.0
2022-12-30 10:00:00,30.49,30.52,30.45,30.48,26310.0,30.49,30.52,30.45,30.48,26310.0
2022-12-30 10:10:00,30.49,30.58,30.47,30.58,20296.0,30.49,30.58,30.47,30.58,20296.0
2022-12-30 10:20:00,30.58,30.59,30.52,30.54,24884.0,30.58,30.59,30.52,30.54,24884.0
2022-12-30 10:30:00,30.54,30.57,30.48,30.54,29010.0,30.54,30.57,30.48,30.54,29010.0
2022-12-30 10:40:00,30.55,30.61,30.48,30.61,18020.0,30.55,30.61,30.48,30.61,18020.0
2022-12-30 10:50:00,30.6,30.6,30.49,30.51,21646.0,30.6,30.6,30.49,30.51,21646.0
2022-12-30 11:00:00,30.51,30.56,30.49,30.56,18040.0,30.51,30.56,30.49,30.56,18040.0
2022-12-30 11:10:00,30.55,30.56,30.46,30.49,24072.0,30.55,30.56,30.46,30.49,24072.0
2022-12-30 11:20:00,30.48,30.48,30.41,30.43,15498.0,30.48,30.48,30.41,30.43,15498.0
2022-12-30 11:30:00,30.42,30.55,30.42,30.53,18294.0,30.42,30.55,30.42,30.53,18294.0
2022-12-30 11:40:00,30.52,30.54,30.5,30.54,21180.0,30.52,30.54,30.5,30.54,21180.0
2022-12-30 11:50:00,30.54,30.56,30.5,30.54,23828.0,30.54,30.56,30.5,30.54,23828.0
2022-12-30 12:00:00,30.54,30.55,30.46,30.46,14344.0,30.54,30.55,30.46,30.46,14344.0
2022-12-30 12:10:00,30.46,30.47,30.43,30.43,22008.0,30.46,30.47,30.43,30.43,22008.0
2022-12-30 12:20:00,30.45,30.48,30.44,30.47,18738.0,30.45,30.48,30.44,30.47,18738.0
2022-12-30 12:30:00,30.47,30.48,30.39,30.39,30628.0,30.47,30.48,30.39,30.39,30628.0
2022-12-30 12:40:00,30.39,30.44,30.39,30.42,15170.0,30.39,30.44,30.39,30.42,15170.0
2022-12-30 12:50:00,30.42,30.43,30.38,30.43,17976.0,30.42,30.43,30.38,30.43,17976.0
2022-12-30 13:00:00,30.45,30.46,30.4,30.42,18776.0,30.45,30.46,30.4,30.42,18776.0
2022-12-30 13:10:00,30.42,30.42,30.32,30.33,21642.0,30.42,30.42,30.32,30.33,21642.0
2022-12-30 13:20:00,30.32,30.32,30.22,30.3,15362.0,30.32,30.32,30.22,30.3,15362.0
2022-12-30 13:30:00,30.3,30.35,30.29,30.3,39548.0,30.3,30.35,30.29,30.3,39548.0
2022-12-30 13:40:00,30.3,30.31,30.26,30.3,43826.0,30.3,30.31,30.26,30.3,43826.0
2022-12-30 13:50:00,30.3,30.3,30.24,30.25,18770.0,30.3,30.3,30.24,30.25,18770.0
2022-12-30 14:00:00,30.24,30.25,30.18,30.21,45796.0,30.24,30.25,30.18,30.21,45796.0
2022-12-30 14:10:00,30.22,30.22,30.16,30.2,37464.0,30.22,30.22,30.16,30.2,37464.0
2022-12-30 14:20:00,30.2,30.21,30.15,30.21,37286.0,30.2,30.21,30.15,30.21,37286.0
2022-12-30 14:30:00,30.21,30.22,30.16,30.17,38198.0,30.21,30.22,30.16,30.17,38198.0
2022-12-30 14:40:00,30.17,30.18,30.14,30.14,21854.0,30.17,30.18,30.14,30.14,21854.0
2022-12-30 14:50:00,30.14,30.18,30.12,30.16,17968.0,30.14,30.18,30.12,30.16,17968.0
2022-12-30 15:00:00,30.16,30.23,30.15,30.22,20892.0,30.16,30.23,30.15,30.22,20892.0
2022-12-30 15:10:00,30.22,30.33,30.21,30.31,30838.0,30.22,30.33,30.21,30.31,30838.0
2022-12-30 15:20:00,30.3,30.32,30.28,30.29,53440.0,30.3,30.32,30.28,30.29,53440.0
2022-12-30 15:30:00,30.29,30.36,30.29,30.34,48212.0,30.29,30.36,30.29,30.34,48212.0
2022-12-30 15:40:00,30.34,30.4,30.31,30.4,50830.0,30.34,30.4,30.31,30.4,50830.0
2022-12-30 15:50:00,30.4,30.48,30.36,30.47,277596.0,30.4,30.48,30.36,30.47,277596.0
2023-01-03 09:30:00,30.71,30.98,30.61,30.87,102678.0,30.71,30.98,30.61,30.87,102678.0
2023-01-03 09:40:00,30.89,31.04,30.82,30.86,74460.0,30.89,31.04,30.82,30.86,74460.0
2023-01-03 09:50:00,30.88,30.92,30.61,30.62,48988.0,30.88,30.92,30.61,30.62,48988.0
2023-01-03 10:00:00,30.64,30.79,30.64,30.77,42528.0,30.64,30.79,30.64,30.77,42528.0
2023-01-03 10:10:00,30.75,30.75,30.59,30.59,36970.0,30.75,30.75,30.59,30.59,36970.0
2023-01-03 10:20:00,30.6,30.7,30.59,30.64,37788.0,30.6,30.7,30.59,30.64,37788.0
2023-01-03 10:30:00,30.64,30.64,30.58,30.58,34510.0,30.64,30.64,30.58,30.58,34510.0
2023-01-03 10:40:00,30.58,30.63,30.54,30.54,26310.0,30.58,30.63,30.54,30.54,26310.0
2023-01-03 10:50:00,30.54,30.65,30.48,30.65,42728.0,30.54,30.65,30.48,30.65,42728.0
2023-01-03 11:00:00,30.66,30.67,30.5,30.5,50402.0,30.66,30.67,30.5,30.5,50402.0
2023-01-03 11:10:00,30.5,30.52,30.4,30.47,31650.0,30.5,30.52,30.4,30.47,31650.0
2023-01-03 11:20:00,30.47,30.53,30.44,30.5,73238.0,30.47,30.53,30.44,30.5,73238.0
2023-01-03 11:30:00,30.5,30.5,30.41,30.43,25946.0,30.5,30.5,30.41,30.43,25946.0
2023-01-03 11:40:00,30.43,30.43,30.39,30.42,20240.0,30.43,30.43,30.39,30.42,20240.0
2023-01-03 11:50:00,30.41,30.45,30.38,30.45,17026.0,30.41,30.45,30.38,30.45,17026.0
2023-01-03 12:00:00,30.46,30.5,30.42,30.49,22282.0,30.46,30.5,30.42,30.49,22282.0
2023-01-03 12:10:00,30.48,30.53,30.44,30.47,24062.0,30.48,30.53,30.44,30.47,24062.0
2023-01-03 12:20:00,30.47,30.49,30.41,30.47,23892.0,30.47,30.49,30.41,30.47,23892.0
2023-01-03 12:30:00,30.46,30.63,30.46,30.56,18340.0,30.46,30.63,30.46,30.56,18340.0
2023-01-03 12:40:00,30.56,30.57,30.47,30.48,28332.0,30.56,30.57,30.47,30.48,28332.0
2023-01-03 12:50:00,30.49,30.57,30.47,30.52,32398.0,30.49,30.57,30.47,30.52,32398.0
2023-01-03 13:00:00,30.52,30.53,30.48,30.5,21744.0,30.52,30.53,30.48,30.5,21744.0
2023-01-03 13:10:00,30.49,30.56,30.49,30.55,35304.0,30.49,30.56,30.49,30.55,35304.0
2023-01-03 13:20:00,30.53,30.6,30.46,30.6,54110.0,30.53,30.6,30.46,30.6,54110.0
2023-01-03 13:30:00,30.59,30.59,30.55,30.57,26348.0,30.59,30.59,30.55,30.57,26348.0
2023-01-03 13:40:00,30.54,30.58,30.53,30.58,26944.0,30.54,30.58,30.53,30.58,26944.0
2023-01-03 13:50:00,30.57,30.64,30.57,30.61,41900.0,30.57,30.64,30.57,30.61,41900.0
2023-01-03 14:00:00,30.62,30.66,30.58,30.61,37250.0,30.62,30.66,30.58,30.61,37250.0
2023-01-03 14:10:00,30.61,30.61,30.54,30.55,41648.0,30.61,30.61,30.54,30.55,41648.0
2023-01-03 14:20:00,30.54,30.57,30.49,30.56,43790.0,30.54,30.57,30.49,30.56,43790.0
2023-01-03 14:30:00,30.55,30.55,30.47,30.53,32612.0,30.55,30.55,30.47,30.53,32612.0
2023-01-03 14:40:00,30.53,30.71,30.52,30.68,53056.0,30.53,30.71,30.52,30.68,53056.0
2023-01-03 14:50:00,30.67,30.68,30.63,30.65,32692.0,30.67,30.68,30.63,30.65,32692.0
2023-01-03 15:00:00,30.66,30.71,30.66,30.66,33696.0,30.66,30.71,30.66,30.66,33696.0
2023-01-03 15:10:00,30.67,30.77,30.67,30.72,32526.0,30.67,30.77,30.67,30.72,32526.0
2023-01-03 15:20:00,30.72,30.73,30.64,30.71,58494.0,30.72,30.73,30.64,30.71,58494.0
2023-01-03 15:30:00,30.72,30.76,30.7,30.75,78916.0,30.72,30.76,30.7,30.75,78916.0
2023-01-03 15:40:00,30.75,30.8,30.7,30.78,122370.0,30.75,30.8,30.7,30.78,122370.0
2023-01-03 15:50:00,30.76,30.81,30.71,30.73,242150.0,30.76,30.81,30.71,30.73,242150.0
2023-01-04 09:30:00,31.11,31.33,31.03,31.05,99092.0,31.11,31.33,31.03,31.05,99092.0
2023-01-04 09:40:00,31.06,31.25,31.06,31.18,51718.0,31.06,31.25,31.06,31.18,51718.0
2023-01-04 09:50:00,31.18,31.23,31.13,31.19,28648.0,31.18,31.23,31.13,31.19,28648.0
2023-01-04 10:00:00,31.18,31.24,30.96,30.98,69564.0,31.18,31.24,30.96,30.98,69564.0
2023-01-04 10:10:00,30.97,31.0,30.91,30.96,53470.0,30.97,31.0,30.91,30.96,53470.0
2023-01-04 10:20:00,30.97,30.98,30.82,30.92,18236.0,30.97,30.98,30.82,30.92,18236.0
2023-01-04 10:30:00,30.91,30.96,30.83,30.86,28548.0,30.91,30.96,30.83,30.86,28548.0
2023-01-04 10:40:00,30.86,30.98,30.83,30.98,22350.0,30.86,30.98,30.83,30.98,22350.0
2023-01-04 10:50:00,30.99,31.02,30.95,30.98,27736.0,30.99,31.02,30.95,30.98,27736.0
2023-01-04 11:00:00,30.99,30.99,30.93,30.98,16846.0,30.99,30.99,30.93,30.98,16846.0
2023-01-04 11:10:00,30.98,31.02,30.96,30.96,13786.0,30.98,31.02,30.96,30.96,13786.0
2023-01-04 11:20:00,30.96,30.99,30.92,30.99,15738.0,30.96,30.99,30.92,30.99,15738.0
2023-01-04 11:30:00,31.0,31.14,31.0,31.12,24956.0,31.0,31.14,31.0,31.12,24956.0
2023-01-04 11:40:00,31.12,31.16,31.11,31.11,20164.0,31.12,31.16,31.11,31.11,20164.0
2023-01-04 11:50:00,31.11,31.15,31.09,31.11,17354.0,31.11,31.15,31.09,31.11,17354.0
2023-01-04 12:00:00,31.12,31.12,31.05,31.07,11632.0,31.12,31.12,31.05,31.07,11632.0
2023-01-04 12:10:00,31.06,31.07,31.0,31.01,13318.0,31.06,31.07,31.0,31.01,13318.0
2023-01-04 12:20:00,31.0,31.05,30.99,31.0,15246.0,31.0,31.05,30.99,31.0,15246.0
2023-01-04 12:30:00,31.0,31.05,31.0,31.05,9564.0,31.0,31.05,31.0,31.05,9564.0
2023-01-04 12:40:00,31.05,31.09,31.04,31.07,16170.0,31.05,31.09,31.04,31.07,16170.0
2023-01-04 12:50:00,31.07,31.07,30.97,30.98,12560.0,31.07,31.07,30.97,30.98,12560.0
2023-01-04 13:00:00,30.97,30.98,30.92,30.97,19262.0,30.97,30.98,30.92,30.97,19262.0
2023-01-04 13:10:00,30.98,31.08,30.98,31.07,14834.0,30.98,31.08,30.98,31.07,14834.0
2023-01-04 13:20:00,31.07,31.1,31.07,31.07,11862.0,31.07,31.1,31.07,31.07,11862.0
2023-01-04 13:30:00,31.08,31.15,31.07,31.15,21410.0,31.08,31.15,31.07,31.15,21410.0
2023-01-04 13:40:00,31.15,31.19,31.13,31.18,50442.0,31.15,31.19,31.13,31.18,50442.0
2023-01-04 13:50:00,31.17,31.18,31.1,31.11,20856.0,31.17,31.18,31.1,31.11,20856.0
2023-01-04 14:00:00,31.08,31.24,30.97,30.98,75078.0,31.08,31.24,30.97,30.98,75078.0
2023-01-04 14:10:00,30.98,31.13,30.92,31.13,23578.0,30.98,31.13,30.92,31.13,23578.0
2023-01-04 14:20:00,31.11,31.14,30.78,30.8,37248.0,31.11,31.14,30.78,30.8,37248.0
2023-01-04 14:30:00,30.79,30.89,30.78,30.86,29000.0,30.79,30.89,30.78,30.86,29000.0
2023-01-04 14:40:00,30.86,30.91,30.83,30.86,18266.0,30.86,30.91,30.83,30.86,18266.0
2023-01-04 14:50:00,30.85,30.98,30.82,30.97,20464.0,30.85,30.98,30.82,30.97,20464.0
2023-01-04 15:00:00,30.97,31.03,30.9,30.92,35074.0,30.97,31.03,30.9,30.92,35074.0
2023-01-04 15:10:00,30.92,30.98,30.89,30.95,50882.0,30.92,30.98,30.89,30.95,50882.0
2023-01-04 15:20:00,30.96,30.98,30.89,30.92,81086.0,30.96,30.98,30.89,30.92,81086.0
2023-01-04 15:30:00,30.92,30.93,30.81,30.82,75598.0,30.92,30.93,30.81,30.82,75598.0
2023-01-04 15:40:00,30.82,30.87,30.77,30.87,45306.0,30.82,30.87,30.77,30.87,45306.0
2023-01-04 15:50:00,30.89,31.03,30.88,31.0,222386.0,30.89,31.03,30.88,31.0,222386.0
2023-01-05 09:30:00,30.71,30.71,30.5,30.53,76562.0,30.71,30.71,30.5,30.53,76562.0
2023-01-05 09:40:00,30.5,30.5,30.3,30.38,34950.0,30.5,30.5,30.3,30.38,34950.0
2023-01-05 09:50:00,30.39,30.54,30.39,30.5,28824.0,30.39,30.54,30.39,30.5,28824.0
2023-01-05 10:00:00,30.5,30.68,30.48,30.63,21282.0,30.5,30.68,30.48,30.63,21282.0
2023-01-05 10:10:00,30.64,30.64,30.53,30.55,39004.0,30.64,30.64,30.53,30.55,39004.0
2023-01-05 10:20:00,30.55,30.63,30.48,30.6,52306.0,30.55,30.63,30.48,30.6,52306.0
2023-01-05 10:30:00,30.6,30.61,30.5,30.58,25328.0,30.6,30.61,30.5,30.58,25328.0
2023-01-05 10:40:00,30.58,30.61,30.52,30.57,9234.0,30.58,30.61,30.52,30.57,9234.0
2023-01-05 10:50:00,30.57,30.57,30.43,30.47,26656.0,30.57,30.57,30.43,30.47,26656.0
2023-01-05 11:00:00,30.46,30.48,30.41,30.46,12724.0,30.46,30.48,30.41,30.46,12724.0
2023-01-05 11:10:00,30.46,30.48,30.42,30.47,24222.0,30.46,30.48,30.42,30.47,24222.0
2023-01-05 11:20:00,30.46,30.47,30.41,30.46,19338.0,30.46,30.47,30.41,30.46,19338.0
2023-01-05 11:30:00,30.46,30.49,30.42,30.42,21074.0,30.46,30.49,30.42,30.42,21074.0
2023-01-05 11:40:00,30.41,30.5,30.41,30.49,15576.0,30.41,30.5,30.41,30.49,15576.0
2023-01-05 11:50:00,30.5,30.5,30.4,30.42,21398.0,30.5,30.5,30.4,30.42,21398.0
2023-01-05 12:00:00,30.41,30.51,30.41,30.5,14086.0,30.41,30.51,30.41,30.5,14086.0
2023-01-05 12:10:00,30.49,30.5,30.41,30.41,17144.0,30.49,30.5,30.41,30.41,17144.0
2023-01-05 12:20:00,30.41,30.47,30.4,30.41,12520.0,30.41,30.47,30.4,30.41,12520.0
2023-01-05 12:30:00,30.42,30.46,30.38,30.4,31592.0,30.42,30.46,30.38,30.4,31592.0
2023-01-05 12:40:00,30.4,30.4,30.3,30.32,25716.0,30.4,30.4,30.3,30.32,25716.0
2023-01-05 12:50:00,30.3,30.32,30.27,30.28,23848.0,30.3,30.32,30.27,30.28,23848.0
2023-01-05 13:00:00,30.27,30.35,30.25,30.35,15506.0,30.27,30.35,30.25,30.35,15506.0
2023-01-05 13:10:00,30.35,30.35,30.29,30.29,18408.0,30.35,30.35,30.29,30.29,18408.0
2023-01-05 13:20:00,30.29,30.54,30.29,30.47,29022.0,30.29,30.54,30.29,30.47,29022.0
2023-01-05 13:30:00,30.47,30.56,30.47,30.52,18510.0,30.47,30.56,30.47,30.52,18510.0
2023-01-05 13:40:00,30.52,30.58,30.5,30.54,47052.0,30.52,30.58,30.5,30.54,47052.0
2023-01-05 13:50:00,30.53,30.58,30.51,30.52,31470.0,30.53,30.58,30.51,30.52,31470.0
2023-01-05 14:00:00,30.53,30.55,30.5,30.54,16816.0,30.53,30.55,30.5,30.54,16816.0
2023-01-05 14:10:00,30.54,30.55,30.49,30.55,16644.0,30.54,30.55,30.49,30.55,16644.0
2023-01-05 14:20:00,30.55,30.57,30.53,30.53,25934.0,30.55,30.57,30.53,30.53,25934.0
2023-01-05 14:30:00,30.53,30.65,30.53,30.62,27186.0,30.53,30.65,30.53,30.62,27186.0
2023-01-05 14:40:00,30.63,30.66,30.59,30.65,20976.0,30.63,30.66,30.59,30.65,20976.0
2023-01-05 14:50:00,30.63,30.64,30.53,30.53,15962.0,30.63,30.64,30.53,30.53,15962.0
2023-01-05 15:00:00,30.5,30.53,30.43,30.45,26952.0,30.5,30.53,30.43,30.45,26952.0
2023-01-05 15:10:00,30.43,30.43,30.36,30.36,26272.0,30.43,30.43,30.36,30.36,26272.0
2023-01-05 15:20:00,30.35,30.38,30.32,30.35,28202.0,30.35,30.38,30.32,30.35,28202.0
2023-01-05 15:30:00,30.35,30.39,30.3,30.35,33880.0,30.35,30.39,30.3,30.35,33880.0
2023-01-05 15:40:00,30.35,30.35,30.27,30.27,37186.0,30.35,30.35,30.27,30.27,37186.0
2023-01-05 15:50:00,30.27,30.31,30.25,30.28,327430.0,30.27,30.31,30.25,30.28,327430.0
2023-01-06 09:30:00,30.57,30.64,30.45,30.5,53066.0,30.57,30.64,30.45,30.5,53066.0
2023-01-06 09:40:00,30.5,30.53,30.32,30.41,36812.0,30.5,30.53,30.32,30.41,36812.0
2023-01-06 09:50:00,30.44,30.66,30.43,30.62,35322.0,30.44,30.66,30.43,30.62,35322.0
2023-01-06 10:00:00,30.63,30.83,30.63,30.77,55890.0,30.63,30.83,30.63,30.77,55890.0
2023-01-06 10:10:00,30.77,30.84,30.75,30.78,32710.0,30.77,30.84,30.75,30.78,32710.0
2023-01-06 10:20:00,30.81,30.82,30.7,30.73,20016.0,30.81,30.82,30.7,30.73,20016.0
2023-01-06 10:30:00,30.75,30.92,30.74,30.89,34382.0,30.75,30.92,30.74,30.89,34382.0
2023-01-06 10:40:00,30.89,30.91,30.79,30.91,17438.0,30.89,30.91,30.79,30.91,17438.0
2023-01-06 10:50:00,30.93,31.02,30.92,30.99,21174.0,30.93,31.02,30.92,30.99,21174.0
2023-01-06 11:00:00,31.02,31.11,31.01,31.07,19464.0,31.02,31.11,31.01,31.07,19464.0
2023-01-06 11:10:00,31.07,31.08,30.98,31.0,25950.0,31.07,31.08,30.98,31.0,25950.0
2023-01-06 11:20:00,31.03,31.08,30.96,30.99,24986.0,31.03,31.08,30.96,30.99,24986.0
2023-01-06 11:30:00,31.0,31.04,30.93,31.04,24586.0,31.0,31.04,30.93,31.04,24586.0
2023-01-06 11:40:00,31.04,31.05,30.98,31.01,24286.0,31.04,31.05,30.98,31.01,24286.0
2023-01-06 11:50:00,31.0,31.11,31.0,31.04,31648.0,31.0,31.11,31.0,31.04,31648.0
2023-01-06 12:00:00,31.05,31.07,31.04,31.05,24086.0,31.05,31.07,31.04,31.05,24086.0
2023-01-06 12:10:00,31.05,31.11,31.04,31.08,27512.0,31.05,31.11,31.04,31.08,27512.0
2023-01-06 12:20:00,31.08,31.09,31.02,31.06,55438.0,31.08,31.09,31.02,31.06,55438.0
2023-01-06 12:30:00,31.06,31.07,30.97,31.0,51488.0,31.06,31.07,30.97,31.0,51488.0
2023-01-06 12:40:00,31.0,31.0,30.94,30.95,27126.0,31.0,31.0,30.94,30.95,27126.0
2023-01-06 12:50:00,30.95,30.96,30.91,30.93,30200.0,30.95,30.96,30.91,30.93,30200.0
2023-01-06 13:00:00,30.95,31.0,30.93,30.96,13372.0,30.95,31.0,30.93,30.96,13372.0
2023-01-06 13:10:00,30.96,30.99,30.94,30.97,14034.0,30.96,30.99,30.94,30.97,14034.0
2023-01-06 13:20:00,30.98,31.0,30.96,30.99,9318.0,30.98,31.0,30.96,30.99,9318.0
2023-01-06 13:30:00,31.0,31.06,30.99,31.06,11338.0,31.0,31.06,30.99,31.06,11338.0
2023-01-06 13:40:00,31.05,31.08,31.04,31.06,12326.0,31.05,31.08,31.04,31.06,12326.0
2023-01-06 13:50:00,31.05,31.08,31.02,31.07,24210.0,31.05,31.08,31.02,31.07,24210.0
2023-01-06 14:00:00,31.08,31.1,31.06,31.1,17964.0,31.08,31.1,31.06,31.1,17964.0
2023-01-06 14:10:00,31.11,31.16,31.1,31.15,15238.0,31.11,31.16,31.1,31.15,15238.0
2023-01-06 14:20:00,31.16,31.18,31.1,31.1,21136.0,31.16,31.18,31.1,31.1,21136.0
2023-01-06 14:30:00,31.11,31.17,31.11,31.16,13668.0,31.11,31.17,31.11,31.16,13668.0
2023-01-06 14:40:00,31.14,31.17,31.13,31.17,14852.0,31.14,31.17,31.13,31.17,14852.0
2023-01-06 14:50:00,31.18,31.26,31.17,31.22,17116.0,31.18,31.26,31.17,31.22,17116.0
2023-01-06 15:00:00,31.23,31.31,31.22,31.28,25310.0,31.23,31.31,31.22,31.28,25310.0
2023-01-06 15:10:00,31.28,31.29,31.21,31.22,36238.0,31.28,31.29,31.21,31.22,36238.0
2023-01-06 15:20:00,31.22,31.23,31.18,31.21,42088.0,31.22,31.23,31.18,31.21,42088.0
2023-01-06 15:30:00,31.21,31.25,31.21,31.23,49178.0,31.21,31.25,31.21,31.23,49178.0
2023-01-06 15:40:00,31.24,31.32,31.24,31.27,72962.0,31.24,31.32,31.24,31.27,72962.0
2023-01-06 15:50:00,31.26,31.29,31.2,31.2,316534.0,31.26,31.29,31.2,31.2,316534.0
2023-01-09 09:30:00,31.33,31.54,31.2,31.37,59762.0,31.33,31.54,31.2,31.37,59762.0
2023-01-09 09:40:00,31.35,31.46,31.3,31.45,26066.0,31.35,31.46,31.3,31.45,26066.0
2023-01-09 09:50:00,31.44,31.56,31.43,31.54,30192.0,31.44,31.56,31.43,31.54,30192.0
2023-01-09 10:00:00,31.55,31.62,31.52,31.59,26272.0,31.55,31.62,31.52,31.59,26272.0
2023-01-09 10:10:00,31.6,31.61,31.52,31.58,19360.0,31.6,31.61,31.52,31.58,19360.0
2023-01-09 10:20:00,31.58,31.6,31.5,31.52,33724.0,31.58,31.6,31.5,31.52,33724.0
2023-01-09 10:30:00,31.51,31.65,31.47,31.64,40988.0,31.51,31.65,31.47,31.64,40988.0
2023-01-09 10:40:00,31.65,31.68,31.59,31.68,24330.0,31.65,31.68,31.59,31.68,24330.0
2023-01-09 10:50:00,31.68,31.72,31.68,31.68,30054.0,31.68,31.72,31.68,31.68,30054.0
2023-01-09 11:00:00,31.68,31.78,31.68,31.77,54344.0,31.68,31.78,31.68,31.77,54344.0
2023-01-09 11:10:00,31.77,31.8,31.75,31.77,26972.0,31.77,31.8,31.75,31.77,26972.0
2023-01-09 11:20:00,31.77,31.78,31.68,31.68,23300.0,31.77,31.78,31.68,31.68,23300.0
2023-01-09 11:30:00,31.68,31.69,31.63,31.64,23674.0,31.68,31.69,31.63,31.64,23674.0
2023-01-09 11:40:00,31.65,31.72,31.64,31.72,33100.0,31.65,31.72,31.64,31.72,33100.0
2023-01-09 11:50:00,31.72,31.78,31.71,31.72,46028.0,31.72,31.78,31.71,31.72,46028.0
2023-01-09 12:00:00,31.72,31.75,31.68,31.68,28620.0,31.72,31.75,31.68,31.68,28620.0
2023-01-09 12:10:00,31.71,31.74,31.67,31.68,14074.0,31.71,31.74,31.67,31.68,14074.0
2023-01-09 12:20:00,31.68,31.75,31.68,31.75,30516.0,31.68,31.75,31.68,31.75,30516.0
2023-01-09 12:30:00,31.75,31.75,31.62,31.62,17220.0,31.75,31.75,31.62,31.62,17220.0
2023-01-09 12:40:00,31.64,31.67,31.63,31.65,23374.0,31.64,31.67,31.63,31.65,23374.0
2023-01-09 12:50:00,31.66,31.72,31.66,31.72,22384.0,31.66,31.72,31.66,31.72,22384.0
2023-01-09 13:00:00,31.72,31.74,31.62,31.65,30972.0,31.72,31.74,31.62,31.65,30972.0
2023-01-09 13:10:00,31.65,31.74,31.63,31.74,16024.0,31.65,31.74,31.63,31.74,16024.0
2023-01-09 13:20:00,31.74,31.75,31.7,31.73,14800.0,31.74,31.75,31.7,31.73,14800.0
2023-01-09 13:30:00,31.73,31.73,31.63,31.68,15608.0,31.73,31.73,31.63,31.68,15608.0
2023-01-09 13:40:00,31.67,31.67,31.55,31.58,16814.0,31.67,31.67,31.55,31.58,16814.0
2023-01-09 13:50:00,31.58,31.59,31.54,31.58,16676.0,31.58,31.59,31.54,31.58,16676.0
2023-01-09 14:00:00,31.58,31.63,31.5,31.57,43548.0,31.58,31.63,31.5,31.57,43548.0
2023-01-09 14:10:00,31.57,31.57,31.5,31.54,26520.0,31.57,31.57,31.5,31.54,26520.0
2023-01-09 14:20:00,31.55,31.61,31.55,31.58,29014.0,31.55,31.61,31.55,31.58,29014.0
2023-01-09 14:30:00,31.57,31.57,31.47,31.47,17494.0,31.57,31.57,31.47,31.47,17494.0
2023-01-09 14:40:00,31.47,31.48,31.42,31.43,16902.0,31.47,31.48,31.42,31.43,16902.0
2023-01-09 14:50:00,31.43,31.47,31.36,31.36,27086.0,31.43,31.47,31.36,31.36,27086.0
2023-01-09 15:00:00,31.36,31.41,31.35,31.4,21034.0,31.36,31.41,31.35,31.4,21034.0
2023-01-09 15:10:00,31.41,31.41,31.31,31.33,20730.0,31.41,31.41,31.31,31.33,20730.0
2023-01-09 15:20:00,31.33,31.39,31.32,31.34,25568.0,31.33,31.39,31.32,31.34,25568.0
2023-01-09 15:30:00,31.35,31.35,31.27,31.29,38604.0,31.35,31.35,31.27,31.29,38604.0
2023-01-09 15:40:00,31.29,31.33,31.24,31.25,43300.0,31.29,31.33,31.24,31.25,43300.0
2023-01-09 15:50:00,31.25,31.3,31.11,31.23,613620.0,31.25,31.3,31.11,31.23,613620.0
2023-01-10 09:30:00,30.98,31.1,30.89,31.02,116406.0,30.98,31.1,30.89,31.02,116406.0
2023-01-10 09:40:00,31.02,31.12,30.94,30.99,43242.0,31.02,31.12,30.94,30.99,43242.0
2023-01-10 09:50:00,30.98,31.14,30.95,31.04,47480.0,30.98,31.14,30.95,31.04,47480.0
2023-01-10 10:00:00,31.04,31.05,30.91,30.93,43654.0,31.04,31.05,30.91,30.93,43654.0
2023-01-10 10:10:00,30.93,31.01,30.89,30.9,120584.0,30.93,31.01,30.89,30.9,120584.0
2023-01-10 10:20:00,30.9,30.91,30.75,30.75,37398.0,30.9,30.91,30.75,30.75,37398.0
2023-01-10 10:30:00,30.77,30.88,30.74,30.88,72112.0,30.77,30.88,30.74,30.88,72112.0
2023-01-10 10:40:00,30.88,30.88,30.67,30.81,158528.0,30.88,30.88,30.67,30.81,158528.0
2023-01-10 10:50:00,30.83,30.88,30.81,30.85,35200.0,30.83,30.88,30.81,30.85,35200.0
2023-01-10 11:00:00,30.86,30.88,30.81,30.82,36972.0,30.86,30.88,30.81,30.82,36972.0
2023-01-10 11:10:00,30.82,30.85,30.77,30.8,29854.0,30.82,30.85,30.77,30.8,29854.0
2023-01-10 11:20:00,30.8,30.82,30.7,30.71,29846.0,30.8,30.82,30.7,30.71,29846.0
2023-01-10 11:30:00,30.72,30.77,30.68,30.75,46822.0,30.72,30.77,30.68,30.75,46822.0
2023-01-10 11:40:00,30.77,30.78,30.72,30.77,22276.0,30.77,30.78,30.72,30.77,22276.0
2023-01-10 11:50:00,30.77,30.78,30.73,30.73,124846.0,30.77,30.78,30.73,30.73,124846.0
2023-01-10 12:00:00,30.75,30.78,30.7,30.73,347440.0,30.75,30.78,30.7,30.73,347440.0
2023-01-10 12:10:00,30.73,30.78,30.71,30.74,23832.0,30.73,30.78,30.71,30.74,23832.0
2023-01-10 12:20:00,30.75,30.75,30.73,30.75,21780.0,30.75,30.75,30.73,30.75,21780.0
2023-01-10 12:30:00,30.74,30.8,30.74,30.8,53930.0,30.74,30.8,30.74,30.8,53930.0
2023-01-10 12:40:00,30.81,30.81,30.75,30.75,27012.0,30.81,30.81,30.75,30.75,27012.0
2023-01-10 12:50:00,30.74,30.76,30.72,30.74,31254.0,30.74,30.76,30.72,30.74,31254.0
2023-01-10 13:00:00,30.74,30.78,30.73,30.78,163378.0,30.74,30.78,30.73,30.78,163378.0
2023-01-10 13:10:00,30.78,30.89,30.77,30.83,764328.0,30.78,30.89,30.77,30.83,764328.0
2023-01-10 13:20:00,30.83,30.86,30.81,30.85,32762.0,30.83,30.86,30.81,30.85,32762.0
2023-01-10 13:30:00,30.85,30.88,30.84,30.84,66246.0,30.85,30.88,30.84,30.84,66246.0
2023-01-10 13:40:00,30.84,30.84,30.77,30.78,37098.0,30.84,30.84,30.77,30.78,37098.0
2023-01-10 13:50:00,30.78,30.78,30.74,30.78,75694.0,30.78,30.78,30.74,30.78,75694.0
2023-01-10 14:00:00,30.78,30.87,30.77,30.86,182048.0,30.78,30.87,30.77,30.86,182048.0
2023-01-10 14:10:00,30.86,30.9,30.84,30.89,35260.0,30.86,30.9,30.84,30.89,35260.0
2023-01-10 14:20:00,30.89,30.9,30.84,30.86,29808.0,30.89,30.9,30.84,30.86,29808.0
2023-01-10 14:30:00,30.86,30.89,30.84,30.86,25646.0,30.86,30.89,30.84,30.86,25646.0
2023-01-10 14:40:00,30.87,30.93,30.86,30.93,20480.0,30.87,30.93,30.86,30.93,20480.0
2023-01-10 14:50:00,30.93,30.94,30.88,30.93,230276.0,30.93,30.94,30.88,30.93,230276.0
2023-01-10 15:00:00,30.93,30.94,30.85,30.89,48998.0,30.93,30.94,30.85,30.89,48998.0
2023-01-10 15:10:00,30.89,30.91,30.81,30.9,32102.0,30.89,30.91,30.81,30.9,32102.0
2023-01-10 15:20:00,30.9,30.9,30.83,30.85,26232.0,30.9,30.9,30.83,30.85,26232.0
2023-01-10 15:30:00,30.84,30.86,30.83,30.83,41970.0,30.84,30.86,30.83,30.83,41970.0
2023-01-10 15:40:00,30.83,30.84,30.79,30.79,85070.0,30.83,30.84,30.79,30.79,85070.0
2023-01-10 15:50:00,30.8,30.86,30.78,30.8,400116.0,30.8,30.86,30.78,30.8,400116.0
2023-01-11 09:30:00,30.88,30.91,30.61,30.79,222126.0,30.88,30.91,30.61,30.79,222126.0
2023-01-11 09:40:00,30.79,31.05,30.78,31.0,140544.0,30.79,31.05,30.78,31.0,140544.0
2023-01-11 09:50:00,30.99,31.07,30.96,31.02,67436.0,30.99,31.07,30.96,31.02,67436.0
2023-01-11 10:00:00,31.02,31.03,30.95,30.97,85748.0,31.02,31.03,30.95,30.97,85748.0
2023-01-11 10:10:00,30.98,31.03,30.94,30.97,50142.0,30.98,31.03,30.94,30.97,50142.0
2023-01-11 10:20:00,30.97,31.01,30.93,30.98,64778.0,30.97,31.01,30.93,30.98,64778.0
2023-01-11 10:30:00,30.98,30.98,30.88,30.92,31818.0,30.98,30.98,30.88,30.92,31818.0
2023-01-11 10:40:00,30.92,30.99,30.92,30.99,20524.0,30.92,30.99,30.92,30.99,20524.0
2023-01-11 10:50:00,30.98,31.06,30.96,31.06,237944.0,30.98,31.06,30.96,31.06,237944.0
2023-01-11 11:00:00,31.05,31.16,31.04,31.08,34432.0,31.05,31.16,31.04,31.08,34432.0
2023-01-11 11:10:00,31.08,31.22,31.08,31.21,18750.0,31.08,31.22,31.08,31.21,18750.0
2023-01-11 11:20:00,31.2,31.23,31.15,31.18,23860.0,31.2,31.23,31.15,31.18,23860.0
2023-01-11 11:30:00,31.18,31.18,31.07,31.09,34526.0,31.18,31.18,31.07,31.09,34526.0
2023-01-11 11:40:00,31.1,31.15,31.1,31.13,25494.0,31.1,31.15,31.1,31.13,25494.0
2023-01-11 11:50:00,31.13,31.15,31.11,31.12,19090.0,31.13,31.15,31.11,31.12,19090.0
2023-01-11 12:00:00,31.13,31.15,31.11,31.12,16992.0,31.13,31.15,31.11,31.12,16992.0
2023-01-11 12:10:00,31.12,31.16,31.11,31.13,39572.0,31.12,31.16,31.11,31.13,39572.0
2023-01-11 12:20:00,31.12,31.15,31.1,31.15,50744.0,31.12,31.15,31.1,31.15,50744.0
2023-01-11 12:30:00,31.15,31.16,31.11,31.15,23450.0,31.15,31.16,31.11,31.15,23450.0
2023-01-11 12:40:00,31.15,31.16,31.11,31.15,17634.0,31.15,31.16,31.11,31.15,17634.0
2023-01-11 12:50:00,31.15,31.2,31.14,31.17,24732.0,31.15,31.2,31.14,31.17,24732.0
2023-01-11 13:00:00,31.17,31.19,31.15,31.19,40538.0,31.17,31.19,31.15,31.19,40538.0
2023-01-11 13:10:00,31.2,31.24,31.18,31.22,44846.0,31.2,31.24,31.18,31.22,44846.0
2023-01-11 13:20:00,31.22,31.22,31.15,31.17,28118.0,31.22,31.22,31.15,31.17,28118.0
2023-01-11 13:30:00,31.18,31.21,31.13,31.13,126514.0,31.18,31.21,31.13,31.13,126514.0
2023-01-11 13:40:00,31.13,31.16,31.06,31.06,71638.0,31.13,31.16,31.06,31.06,71638.0
2023-01-11 13:50:00,31.06,31.08,31.02,31.02,22924.0,31.06,31.08,31.02,31.02,22924.0
2023-01-11 14:00:00,31.02,31.05,30.95,30.96,40246.0,31.02,31.05,30.95,30.96,40246.0
2023-01-11 14:10:00,30.97,31.07,30.97,31.03,103540.0,30.97,31.07,30.97,31.03,103540.0
2023-01-11 14:20:00,31.03,31.06,31.0,31.0,71326.0,31.03,31.06,31.0,31.0,71326.0
2023-01-11 14:30:00,31.0,31.04,31.0,31.02,40192.0,31.0,31.04,31.0,31.02,40192.0
2023-01-11 14:40:00,31.02,31.03,30.97,30.97,39254.0,31.02,31.03,30.97,30.97,39254.0
2023-01-11 14:50:00,30.97,31.05,30.95,30.97,234420.0,30.97,31.05,30.95,30.97,234420.0
2023-01-11 15:00:00,30.97,31.07,30.97,31.02,40586.0,30.97,31.07,30.97,31.02,40586.0
2023-01-11 15:10:00,31.02,31.11,31.0,31.09,46084.0,31.02,31.11,31.0,31.09,46084.0
2023-01-11 15:20:00,31.1,31.11,31.05,31.06,44440.0,31.1,31.11,31.05,31.06,44440.0
2023-01-11 15:30:00,31.06,31.06,31.03,31.04,52440.0,31.06,31.06,31.03,31.04,52440.0
2023-01-11 15:40:00,31.03,31.12,31.02,31.12,90414.0,31.03,31.12,31.02,31.12,90414.0
2023-01-11 15:50:00,31.12,31.2,31.09,31.18,316078.0,31.12,31.2,31.09,31.18,316078.0
2023-01-12 09:30:00,31.18,31.21,30.87,31.06,144508.0,31.18,31.21,30.87,31.06,144508.0
2023-01-12 09:40:00,31.04,31.1,30.79,30.79,37724.0,31.04,31.1,30.79,30.79,37724.0
2023-01-12 09:50:00,30.78,30.88,30.72,30.74,55638.0,30.78,30.88,30.72,30.74,55638.0
2023-01-12 10:00:00,30.74,30.9,30.73,30.9,86888.0,30.74,30.9,30.73,30.9,86888.0
2023-01-12 10:10:00,30.92,31.14,30.91,31.02,48446.0,30.92,31.14,30.91,31.02,48446.0
2023-01-12 10:20:00,31.05,31.11,31.0,31.03,33988.0,31.05,31.11,31.0,31.03,33988.0
2023-01-12 10:30:00,31.03,31.05,30.96,31.03,37202.0,31.03,31.05,30.96,31.03,37202.0
2023-01-12 10:40:00,31.04,31.04,30.79,30.84,61502.0,31.04,31.04,30.79,30.84,61502.0
2023-01-12 10:50:00,30.83,30.94,30.81,30.82,33198.0,30.83,30.94,30.81,30.82,33198.0
2023-01-12 11:00:00,30.82,30.86,30.72,30.81,38082.0,30.82,30.86,30.72,30.81,38082.0
2023-01-12 11:10:00,30.81,30.88,30.78,30.8,27328.0,30.81,30.88,30.78,30.8,27328.0
2023-01-12 11:20:00,30.81,30.85,30.73,30.82,32478.0,30.81,30.85,30.73,30.82,32478.0
2023-01-12 11:30:00,30.83,30.83,30.71,30.78,32428.0,30.83,30.83,30.71,30.78,32428.0
2023-01-12 11:40:00,30.78,30.87,30.76,30.77,32768.0,30.78,30.87,30.76,30.77,32768.0
2023-01-12 11:50:00,30.75,30.88,30.71,30.88,47556.0,30.75,30.88,30.71,30.88,47556.0
2023-01-12 12:00:00,30.86,30.93,30.84,30.9,24934.0,30.86,30.93,30.84,30.9,24934.0
2023-01-12 12:10:00,30.89,30.95,30.86,30.9,56340.0,30.89,30.95,30.86,30.9,56340.0
2023-01-12 12:20:00,30.9,30.96,30.88,30.93,25804.0,30.9,30.96,30.88,30.93,25804.0
2023-01-12 12:30:00,30.93,30.98,30.91,30.97,25008.0,30.93,30.98,30.91,30.97,25008.0
2023-01-12 12:40:00,30.96,30.99,30.93,30.96,21234.0,30.96,30.99,30.93,30.96,21234.0
2023-01-12 12:50:00,30.96,31.0,30.96,30.97,25738.0,30.96,31.0,30.96,30.97,25738.0
2023-01-12 13:00:00,30.96,31.05,30.95,31.04,39226.0,30.96,31.05,30.95,31.04,39226.0
2023-01-12 13:10:00,31.04,31.09,30.99,31.04,21656.0,31.04,31.09,30.99,31.04,21656.0
2023-01-12 13:20:00,31.04,31.05,30.82,30.82,34996.0,31.04,31.05,30.82,30.82,34996.0
2023-01-12 13:30:00,30.8,30.93,30.77,30.93,39588.0,30.8,30.93,30.77,30.93,39588.0
2023-01-12 13:40:00,30.93,31.01,30.93,31.0,23690.0,30.93,31.01,30.93,31.0,23690.0
2023-01-12 13:50:00,31.0,31.07,30.99,31.07,20862.0,31.0,31.07,30.99,31.07,20862.0
2023-01-12 14:00:00,31.07,31.07,30.97,30.98,28806.0,31.07,31.07,30.97,30.98,28806.0
2023-01-12 14:10:00,30.99,31.04,30.96,31.02,33698.0,30.99,31.04,30.96,31.02,33698.0
2023-01-12 14:20:00,31.02,31.03,30.98,31.01,25076.0,31.02,31.03,30.98,31.01,25076.0
2023-01-12 14:30:00,31.0,31.05,30.99,31.04,23524.0,31.0,31.05,30.99,31.04,23524.0
2023-01-12 14:40:00,31.04,31.07,31.0,31.04,21344.0,31.04,31.07,31.0,31.04,21344.0
2023-01-12 14:50:00,31.03,31.03,30.96,30.99,35146.0,31.03,31.03,30.96,30.99,35146.0
2023-01-12 15:00:00,30.99,31.03,30.97,30.99,40230.0,30.99,31.03,30.97,30.99,40230.0
2023-01-12 15:10:00,30.99,31.09,30.98,31.05,63016.0,30.99,31.09,30.98,31.05,63016.0
2023-01-12 15:20:00,31.06,31.11,31.05,31.09,45764.0,31.06,31.11,31.05,31.09,45764.0
2023-01-12 15:30:00,31.09,31.14,31.05,31.13,142642.0,31.09,31.14,31.05,31.13,142642.0
2023-01-12 15:40:00,31.14,31.15,31.1,31.14,167712.0,31.14,31.15,31.1,31.14,167712.0
2023-01-12 15:50:00,31.15,31.32,31.15,31.3,562928.0,31.15,31.32,31.15,31.3,562928.0
2023-01-13 09:30:00,31.27,31.39,31.12,31.23,82574.0,31.27,31.39,31.12,31.23,82574.0
2023-01-13 09:40:00,31.24,31.29,31.18,31.22,33508.0,31.24,31.29,31.18,31.22,33508.0
2023-01-13 09:50:00,31.21,31.28,31.18,31.2,18242.0,31.21,31.28,31.18,31.2,18242.0
2023-01-13 10:00:00,31.18,31.31,31.15,31.24,24672.0,31.18,31.31,31.15,31.24,24672.0
2023-01-13 10:10:00,31.23,31.34,31.23,31.27,37580.0,31.23,31.34,31.23,31.27,37580.0
2023-01-13 10:20:00,31.29,31.42,31.28,31.41,29770.0,31.29,31.42,31.28,31.41,29770.0
2023-01-13 10:30:00,31.42,31.43,31.26,31.27,28560.0,31.42,31.43,31.26,31.27,28560.0
2023-01-13 10:40:00,31.28,31.33,31.22,31.3,28896.0,31.28,31.33,31.22,31.3,28896.0
2023-01-13 10:50:00,31.3,31.31,31.24,31.25,21188.0,31.3,31.31,31.24,31.25,21188.0
2023-01-13 11:00:00,31.25,31.26,31.18,31.21,23448.0,31.25,31.26,31.18,31.21,23448.0
2023-01-13 11:10:00,31.2,31.21,31.15,31.2,17376.0,31.2,31.21,31.15,31.2,17376.0
2023-01-13 11:20:00,31.21,31.27,31.21,31.23,19726.0,31.21,31.27,31.21,31.23,19726.0
2023-01-13 11:30:00,31.23,31.23,31.15,31.18,17708.0,31.23,31.23,31.15,31.18,17708.0
2023-01-13 11:40:00,31.19,31.24,31.17,31.21,14446.0,31.19,31.24,31.17,31.21,14446.0
2023-01-13 11:50:00,31.21,31.23,31.17,31.23,12606.0,31.21,31.23,31.17,31.23,12606.0
2023-01-13 12:00:00,31.22,31.24,31.21,31.23,12224.0,31.22,31.24,31.21,31.23,12224.0
2023-01-13 12:10:00,31.24,31.34,31.22,31.3,38476.0,31.24,31.34,31.22,31.3,38476.0
2023-01-13 12:20:00,31.31,31.35,31.3,31.35,17158.0,31.31,31.35,31.3,31.35,17158.0
2023-01-13 12:30:00,31.34,31.34,31.3,31.3,18376.0,31.34,31.34,31.3,31.3,18376.0
2023-01-13 12:40:00,31.3,31.36,31.27,31.28,21846.0,31.3,31.36,31.27,31.28,21846.0
2023-01-13 12:50:00,31.28,31.34,31.27,31.31,10848.0,31.28,31.34,31.27,31.31,10848.0
2023-01-13 13:00:00,31.3,31.33,31.24,31.25,9912.0,31.3,31.33,31.24,31.25,9912.0
2023-01-13 13:10:00,31.26,31.28,31.23,31.25,12836.0,31.26,31.28,31.23,31.25,12836.0
2023-01-13 13:20:00,31.25,31.28,31.23,31.26,13542.0,31.25,31.28,31.23,31.26,13542.0
2023-01-13 13:30:00,31.27,31.29,31.24,31.29,15754.0,31.27,31.29,31.24,31.29,15754.0
2023-01-13 13:40:00,31.3,31.38,31.3,31.38,11072.0,31.3,31.38,31.3,31.38,11072.0
2023-01-13 13:50:00,31.38,31.39,31.34,31.36,14346.0,31.38,31.39,31.34,31.36,14346.0
2023-01-13 14:00:00,31.36,31.36,31.29,31.29,8762.0,31.36,31.36,31.29,31.29,8762.0
2023-01-13 14:10:00,31.3,31.31,31.27,31.27,16598.0,31.3,31.31,31.27,31.27,16598.0
2023-01-13 14:20:00,31.27,31.29,31.24,31.28,10558.0,31.27,31.29,31.24,31.28,10558.0
2023-01-13 14:30:00,31.28,31.3,31.23,31.27,13742.0,31.28,31.3,31.23,31.27,13742.0
2023-01-13 14:40:00,31.27,31.29,31.23,31.27,24094.0,31.27,31.29,31.23,31.27,24094.0
2023-01-13 14:50:00,31.25,31.27,31.23,31.24,12570.0,31.25,31.27,31.23,31.24,12570.0
2023-01-13 15:00:00,31.24,31.29,31.24,31.29,18312.0,31.24,31.29,31.24,31.29,18312.0
2023-01-13 15:10:00,31.3,31.34,31.29,31.33,19224.0,31.3,31.34,31.29,31.33,19224.0
2023-01-13 15:20:00,31.33,31.36,31.33,31.36,21026.0,31.33,31.36,31.33,31.36,21026.0
2023-01-13 15:30:00,31.36,31.45,31.36,31.45,37434.0,31.36,31.45,31.36,31.45,37434.0
2023-01-13 15:40:00,31.46,31.5,31.39,31.4,47906.0,31.46,31.5,31.39,31.4,47906.0
2023-01-13 15:50:00,31.39,31.45,31.36,31.41,239378.0,31.39,31.45,31.36,31.41,239378.0
2023-01-17 09:30:00,31.36,31.5,30.94,31.14,121572.0,31.36,31.5,30.94,31.14,121572.0
2023-01-17 09:40:00,31.11,31.17,31.06,31.17,41214.0,31.11,31.17,31.06,31.17,41214.0
2023-01-17 09:50:00,31.18,31.4,31.17,31.4,56530.0,31.18,31.4,31.17,31.4,56530.0
2023-01-17 10:00:00,31.4,31.6,31.4,31.51,45964.0,31.4,31.6,31.4,31.51,45964.0
2023-01-17 10:10:00,31.52,31.54,31.43,31.45,20738.0,31.52,31.54,31.43,31.45,20738.0
2023-01-17 10:20:00,31.46,31.53,31.42,31.46,45618.0,31.46,31.53,31.42,31.46,45618.0
2023-01-17 10:30:00,31.46,31.47,31.4,31.43,26394.0,31.46,31.47,31.4,31.43,26394.0
2023-01-17 10:40:00,31.43,31.43,31.35,31.36,51904.0,31.43,31.43,31.35,31.36,51904.0
2023-01-17 10:50:00,31.36,31.39,31.3,31.37,30420.0,31.36,31.39,31.3,31.37,30420.0
2023-01-17 11:00:00,31.36,31.39,31.33,31.36,41094.0,31.36,31.39,31.33,31.36,41094.0
2023-01-17 11:10:00,31.36,31.36,31.29,31.36,43656.0,31.36,31.36,31.29,31.36,43656.0
2023-01-17 11:20:00,31.36,31.38,31.35,31.37,21816.0,31.36,31.38,31.35,31.37,21816.0
2023-01-17 11:30:00,31.38,31.39,31.35,31.38,23182.0,31.38,31.39,31.35,31.38,23182.0
2023-01-17 11:40:00,31.37,31.38,31.35,31.36,20570.0,31.37,31.38,31.35,31.36,20570.0
2023-01-17 11:50:00,31.35,31.38,31.34,31.38,24060.0,31.35,31.38,31.34,31.38,24060.0
2023-01-17 12:00:00,31.38,31.41,31.35,31.36,26668.0,31.38,31.41,31.35,31.36,26668.0
2023-01-17 12:10:00,31.36,31.36,31.34,31.34,14396.0,31.36,31.36,31.34,31.34,14396.0
2023-01-17 12:20:00,31.34,31.39,31.34,31.38,35014.0,31.34,31.39,31.34,31.38,35014.0
2023-01-17 12:30:00,31.37,31.42,31.37,31.42,26296.0,31.37,31.42,31.37,31.42,26296.0
2023-01-17 12:40:00,31.42,31.45,31.41,31.45,20020.0,31.42,31.45,31.41,31.45,20020.0
2023-01-17 12:50:00,31.43,31.45,31.39,31.4,14090.0,31.43,31.45,31.39,31.4,14090.0
2023-01-17 13:00:00,31.4,31.44,31.38,31.38,22526.0,31.4,31.44,31.38,31.38,22526.0
2023-01-17 13:10:00,31.39,31.39,31.36,31.38,22936.0,31.39,31.39,31.36,31.38,22936.0
2023-01-17 13:20:00,31.38,31.39,31.35,31.36,21088.0,31.38,31.39,31.35,31.36,21088.0
2023-01-17 13:30:00,31.36,31.45,31.35,31.45,31724.0,31.36,31.45,31.35,31.45,31724.0
2023-01-17 13:40:00,31.45,31.5,31.43,31.45,36472.0,31.45,31.5,31.43,31.45,36472.0
2023-01-17 13:50:00,31.45,31.48,31.43,31.46,19662.0,31.45,31.48,31.43,31.46,19662.0
2023-01-17 14:00:00,31.46,31.55,31.46,31.52,23734.0,31.46,31.55,31.46,31.52,23734.0
2023-01-17 14:10:00,31.52,31.52,31.37,31.39,37108.0,31.52,31.52,31.37,31.39,37108.0
2023-01-17 14:20:00,31.39,31.42,31.37,31.41,32612.0,31.39,31.42,31.37,31.41,32612.0
2023-01-17 14:30:00,31.41,31.49,31.41,31.48,20758.0,31.41,31.49,31.41,31.48,20758.0
2023-01-17 14:40:00,31.48,31.48,31.44,31.45,27074.0,31.48,31.48,31.44,31.45,27074.0
2023-01-17 14:50:00,31.46,31.47,31.39,31.42,35164.0,31.46,31.47,31.39,31.42,35164.0
2023-01-17 15:00:00,31.42,31.46,31.42,31.43,31720.0,31.42,31.46,31.42,31.43,31720.0
2023-01-17 15:10:00,31.43,31.48,31.4,31.48,368914.0,31.43,31.48,31.4,31.48,368914.0
2023-01-17 15:20:00,31.47,31.57,31.47,31.51,91772.0,31.47,31.57,31.47,31.51,91772.0
2023-01-17 15:30:00,31.52,31.57,31.52,31.56,29588.0,31.52,31.57,31.52,31.56,29588.0
2023-01-17 15:40:00,31.55,31.58,31.5,31.52,47370.0,31.55,31.58,31.5,31.52,47370.0
2023-01-17 15:50:00,31.51,31.59,31.49,31.55,249404.0,31.51,31.59,31.49,31.55,249404.0
2023-01-18 09:30:00,31.8,31.93,31.75,31.79,39326.0,31.8,31.93,31.75,31.79,39326.0
2023-01-18 09:40:00,31.85,31.93,31.82,31.89,14138.0,31.85,31.93,31.82,31.89,14138.0
2023-01-18 09:50:00,31.9,31.98,31.9,31.96,12948.0,31.9,31.98,31.9,31.96,12948.0
2023-01-18 10:00:00,31.96,32.08,31.96,32.04,27034.0,31.96,32.08,31.96,32.04,27034.0
2023-01-18 10:10:00,32.04,32.05,31.9,31.91,10404.0,32.04,32.05,31.9,31.91,10404.0
2023-01-18 10:20:00,31.92,31.98,31.92,31.97,14632.0,31.92,31.98,31.92,31.97,14632.0
2023-01-18 10:30:00,31.94,31.94,31.81,31.82,12998.0,31.94,31.94,31.81,31.82,12998.0
2023-01-18 10:40:00,31.84,31.86,31.75,31.79,28522.0,31.84,31.86,31.75,31.79,28522.0
2023-01-18 10:50:00,31.78,31.79,31.71,31.77,33386.0,31.78,31.79,31.71,31.77,33386.0
2023-01-18 11:00:00,31.79,31.79,31.6,31.65,36058.0,31.79,31.79,31.6,31.65,36058.0
2023-01-18 11:10:00,31.65,31.65,31.59,31.61,32670.0,31.65,31.65,31.59,31.61,32670.0
2023-01-18 11:20:00,31.61,31.64,31.55,31.61,32262.0,31.61,31.64,31.55,31.61,32262.0
2023-01-18 11:30:00,31.6,31.6,31.53,31.54,21960.0,31.6,31.6,31.53,31.54,21960.0
2023-01-18 11:40:00,31.54,31.55,31.49,31.53,23414.0,31.54,31.55,31.49,31.53,23414.0
2023-01-18 11:50:00,31.54,31.54,31.45,31.5,11362.0,31.54,31.54,31.45,31.5,11362.0
2023-01-18 12:00:00,31.5,31.53,31.49,31.52,16966.0,31.5,31.53,31.49,31.52,16966.0
2023-01-18 12:10:00,31.52,31.54,31.49,31.5,28888.0,31.52,31.54,31.49,31.5,28888.0
2023-01-18 12:20:00,31.5,31.53,31.47,31.48,28956.0,31.5,31.53,31.47,31.48,28956.0
2023-01-18 12:30:00,31.47,31.56,31.42,31.54,105016.0,31.47,31.56,31.42,31.54,105016.0
2023-01-18 12:40:00,31.53,31.6,31.5,31.59,14458.0,31.53,31.6,31.5,31.59,14458.0
2023-01-18 12:50:00,31.58,31.58,31.5,31.53,12892.0,31.58,31.58,31.5,31.53,12892.0
2023-01-18 13:00:00,31.53,31.57,31.49,31.5,15492.0,31.53,31.57,31.49,31.5,15492.0
2023-01-18 13:10:00,31.5,31.52,31.47,31.47,23070.0,31.5,31.52,31.47,31.47,23070.0
2023-01-18 13:20:00,31.47,31.52,31.47,31.51,24880.0,31.47,31.52,31.47,31.51,24880.0
2023-01-18 13:30:00,31.51,31.54,31.45,31.5,70560.0,31.51,31.54,31.45,31.5,70560.0
2023-01-18 13:40:00,31.5,31.58,31.5,31.53,32150.0,31.5,31.58,31.5,31.53,32150.0
2023-01-18 13:50:00,31.53,31.55,31.5,31.55,16360.0,31.53,31.55,31.5,31.55,16360.0
2023-01-18 14:00:00,31.55,31.58,31.5,31.54,39672.0,31.55,31.58,31.5,31.54,39672.0
2023-01-18 14:10:00,31.55,31.58,31.53,31.53,39296.0,31.55,31.58,31.53,31.53,39296.0
2023-01-18 14:20:00,31.54,31.6,31.54,31.59,13442.0,31.54,31.6,31.54,31.59,13442.0
2023-01-18 14:30:00,31.59,31.6,31.52,31.52,88278.0,31.59,31.6,31.52,31.52,88278.0
2023-01-18 14:40:00,31.52,31.52,31.42,31.42,22464.0,31.52,31.52,31.42,31.42,22464.0
2023-01-18 14:50:00,31.4,31.42,31.39,31.39,13452.0,31.4,31.42,31.39,31.39,13452.0
2023-01-18 15:00:00,31.39,31.39,31.33,31.36,15532.0,31.39,31.39,31.33,31.36,15532.0
2023-01-18 15:10:00,31.36,31.41,31.36,31.38,27246.0,31.36,31.41,31.36,31.38,27246.0
2023-01-18 15:20:00,31.37,31.42,31.37,31.39,16860.0,31.37,31.42,31.37,31.39,16860.0
2023-01-18 15:30:00,31.4,31.41,31.29,31.3,32744.0,31.4,31.41,31.29,31.3,32744.0
2023-01-18 15:40:00,31.3,31.3,31.23,31.25,52588.0,31.3,31.3,31.23,31.25,52588.0
2023-01-18 15:50:00,31.24,31.31,31.23,31.26,309980.0,31.24,31.31,31.23,31.26,309980.0
2023-01-19 09:30:00,31.15,31.4,31.15,31.36,56038.0,31.15,31.4,31.15,31.36,56038.0
2023-01-19 09:40:00,31.37,31.43,31.25,31.25,99640.0,31.37,31.43,31.25,31.25,99640.0
2023-01-19 09:50:00,31.26,31.27,31.2,31.23,59542.0,31.26,31.27,31.2,31.23,59542.0
2023-01-19 10:00:00,31.23,31.25,31.16,31.21,25488.0,31.23,31.25,31.16,31.21,25488.0
2023-01-19 10:10:00,31.21,31.21,31.03,31.12,33952.0,31.21,31.21,31.03,31.12,33952.0
2023-01-19 10:20:00,31.14,31.15,31.06,31.11,21820.0,31.14,31.15,31.06,31.11,21820.0
2023-01-19 10:30:00,31.1,31.12,31.0,31.05,30674.0,31.1,31.12,31.0,31.05,30674.0
2023-01-19 10:40:00,31.05,31.06,30.96,31.03,32262.0,31.05,31.06,30.96,31.03,32262.0
2023-01-19 10:50:00,31.03,31.05,30.93,30.97,21872.0,31.03,31.05,30.93,30.97,21872.0
2023-01-19 11:00:00,30.97,31.0,30.92,30.96,33846.0,30.97,31.0,30.92,30.96,33846.0
2023-01-19 11:10:00,30.96,30.99,30.93,30.95,28766.0,30.96,30.99,30.93,30.95,28766.0
2023-01-19 11:20:00,30.93,30.96,30.88,30.88,22390.0,30.93,30.96,30.88,30.88,22390.0
2023-01-19 11:30:00,30.88,30.95,30.87,30.95,19750.0,30.88,30.95,30.87,30.95,19750.0
2023-01-19 11:40:00,30.97,31.03,30.93,31.03,18754.0,30.97,31.03,30.93,31.03,18754.0
2023-01-19 11:50:00,31.02,31.02,30.97,31.02,20238.0,31.02,31.02,30.97,31.02,20238.0
2023-01-19 12:00:00,31.02,31.08,31.01,31.08,21530.0,31.02,31.08,31.01,31.08,21530.0
2023-01-19 12:10:00,31.08,31.14,31.07,31.11,29456.0,31.08,31.14,31.07,31.11,29456.0
2023-01-19 12:20:00,31.11,31.11,31.0,31.01,24430.0,31.11,31.11,31.0,31.01,24430.0
2023-01-19 12:30:00,31.0,31.02,30.97,30.99,11936.0,31.0,31.02,30.97,30.99,11936.0
2023-01-19 12:40:00,30.98,31.02,30.97,30.98,16040.0,30.98,31.02,30.97,30.98,16040.0
2023-01-19 12:50:00,30.99,30.99,30.93,30.99,12486.0,30.99,30.99,30.93,30.99,12486.0
2023-01-19 13:00:00,31.0,31.05,30.99,31.03,30778.0,31.0,31.05,30.99,31.03,30778.0
2023-01-19 13:10:00,31.05,31.08,31.0,31.08,32736.0,31.05,31.08,31.0,31.08,32736.0
2023-01-19 13:20:00,31.08,31.12,31.03,31.06,25692.0,31.08,31.12,31.03,31.06,25692.0
2023-01-19 13:30:00,31.07,31.15,31.07,31.15,19038.0,31.07,31.15,31.07,31.15,19038.0
2023-01-19 13:40:00,31.16,31.18,31.11,31.12,27060.0,31.16,31.18,31.11,31.12,27060.0
2023-01-19 13:50:00,31.11,31.11,31.06,31.09,12286.0,31.11,31.11,31.06,31.09,12286.0
2023-01-19 14:00:00,31.11,31.11,31.0,31.04,17648.0,31.11,31.11,31.0,31.04,17648.0
2023-01-19 14:10:00,31.04,31.1,31.04,31.1,20192.0,31.04,31.1,31.04,31.1,20192.0
2023-01-19 14:20:00,31.1,31.14,31.09,31.13,30136.0,31.1,31.14,31.09,31.13,30136.0
2023-01-19 14:30:00,31.13,31.18,31.11,31.17,38440.0,31.13,31.18,31.11,31.17,38440.0
2023-01-19 14:40:00,31.17,31.18,31.11,31.13,38482.0,31.17,31.18,31.11,31.13,38482.0
2023-01-19 14:50:00,31.13,31.15,31.1,31.1,49942.0,31.13,31.15,31.1,31.1,49942.0
2023-01-19 15:00:00,31.1,31.13,31.06,31.07,41416.0,31.1,31.13,31.06,31.07,41416.0
2023-01-19 15:10:00,31.08,31.09,30.97,30.98,42074.0,31.08,31.09,30.97,30.98,42074.0
2023-01-19 15:20:00,30.98,30.99,30.91,30.99,42196.0,30.98,30.99,30.91,30.99,42196.0
2023-01-19 15:30:00,30.98,30.98,30.9,30.9,37870.0,30.98,30.98,30.9,30.9,37870.0
2023-01-19 15:40:00,30.9,30.93,30.84,30.86,63974.0,30.9,30.93,30.84,30.86,63974.0
2023-01-19 15:50:00,30.85,30.85,30.72,30.75,266470.0,30.85,30.85,30.72,30.75,266470.0
2023-01-20 09:30:00,30.75,30.75,30.52,30.61,318050.0,30.75,30.75,30.52,30.61,318050.0
2023-01-20 09:40:00,30.6,30.75,30.6,30.72,23964.0,30.6,30.75,30.6,30.72,23964.0
2023-01-20 09:50:00,30.7,31.0,30.7,30.98,36892.0,30.7,31.0,30.7,30.98,36892.0
2023-01-20 10:00:00,30.96,31.07,30.93,31.05,20072.0,30.96,31.07,30.93,31.05,20072.0
2023-01-20 10:10:00,31.04,31.1,31.02,31.07,25466.0,31.04,31.1,31.02,31.07,25466.0
2023-01-20 10:20:00,31.07,31.14,31.05,31.13,18298.0,31.07,31.14,31.05,31.13,18298.0
2023-01-20 10:30:00,31.14,31.18,31.13,31.13,16704.0,31.14,31.18,31.13,31.13,16704.0
2023-01-20 10:40:00,31.14,31.21,31.13,31.19,63092.0,31.14,31.21,31.13,31.19,63092.0
2023-01-20 10:50:00,31.18,31.26,31.16,31.21,19796.0,31.18,31.26,31.16,31.21,19796.0
2023-01-20 11:00:00,31.21,31.28,31.21,31.24,20598.0,31.21,31.28,31.21,31.24,20598.0
2023-01-20 11:10:00,31.26,31.33,31.25,31.32,27840.0,31.26,31.33,31.25,31.32,27840.0
2023-01-20 11:20:00,31.31,31.36,31.31,31.36,11940.0,31.31,31.36,31.31,31.36,11940.0
2023-01-20 11:30:00,31.35,31.38,31.3,31.3,40476.0,31.35,31.38,31.3,31.3,40476.0
2023-01-20 11:40:00,31.3,31.43,31.3,31.43,24110.0,31.3,31.43,31.3,31.43,24110.0
2023-01-20 11:50:00,31.42,31.45,31.41,31.42,13194.0,31.42,31.45,31.41,31.42,13194.0
2023-01-20 12:00:00,31.43,31.43,31.36,31.36,9370.0,31.43,31.43,31.36,31.36,9370.0
2023-01-20 12:10:00,31.36,31.38,31.32,31.35,20008.0,31.36,31.38,31.32,31.35,20008.0
2023-01-20 12:20:00,31.35,31.36,31.31,31.31,20934.0,31.35,31.36,31.31,31.31,20934.0
2023-01-20 12:30:00,31.3,31.33,31.27,31.32,14748.0,31.3,31.33,31.27,31.32,14748.0
2023-01-20 12:40:00,31.32,31.34,31.31,31.34,13844.0,31.32,31.34,31.31,31.34,13844.0
2023-01-20 12:50:00,31.34,31.36,31.27,31.28,30166.0,31.34,31.36,31.27,31.28,30166.0
2023-01-20 13:00:00,31.29,31.32,31.27,31.29,11300.0,31.29,31.32,31.27,31.29,11300.0
2023-01-20 13:10:00,31.28,31.3,31.22,31.22,12648.0,31.28,31.3,31.22,31.22,12648.0
2023-01-20 13:20:00,31.2,31.25,31.2,31.25,21246.0,31.2,31.25,31.2,31.25,21246.0
2023-01-20 13:30:00,31.25,31.36,31.25,31.36,17602.0,31.25,31.36,31.25,31.36,17602.0
2023-01-20 13:40:00,31.36,31.38,31.35,31.37,17086.0,31.36,31.38,31.35,31.37,17086.0
2023-01-20 13:50:00,31.38,31.38,31.34,31.36,24682.0,31.38,31.38,31.34,31.36,24682.0
2023-01-20 14:00:00,31.36,31.41,31.36,31.4,39470.0,31.36,31.41,31.36,31.4,39470.0
2023-01-20 14:10:00,31.4,31.46,31.39,31.44,19126.0,31.4,31.46,31.39,31.44,19126.0
2023-01-20 14:20:00,31.45,31.5,31.44,31.5,22096.0,31.45,31.5,31.44,31.5,22096.0
2023-01-20 14:30:00,31.5,31.56,31.5,31.54,24018.0,31.5,31.56,31.5,31.54,24018.0
2023-01-20 14:40:00,31.54,31.54,31.47,31.47,23656.0,31.54,31.54,31.47,31.47,23656.0
2023-01-20 14:50:00,31.48,31.52,31.46,31.52,11456.0,31.48,31.52,31.46,31.52,11456.0
2023-01-20 15:00:00,31.52,31.61,31.52,31.6,55338.0,31.52,31.61,31.52,31.6,55338.0
2023-01-20 15:10:00,31.6,31.69,31.59,31.66,30510.0,31.6,31.69,31.59,31.66,30510.0
2023-01-20 15:20:00,31.66,31.72,31.65,31.68,104652.0,31.66,31.72,31.65,31.68,104652.0
2023-01-20 15:30:00,31.68,31.71,31.65,31.68,55480.0,31.68,31.71,31.65,31.68,55480.0
2023-01-20 15:40:00,31.68,31.75,31.67,31.75,82348.0,31.68,31.75,31.67,31.75,82348.0
2023-01-20 15:50:00,31.75,31.81,31.71,31.74,324716.0,31.75,31.81,31.71,31.74,324716.0
2023-01-23 09:30:00,31.86,31.95,31.8,31.87,50172.0,31.86,31.95,31.8,31.87,50172.0
2023-01-23 09:40:00,31.92,32.16,31.88,32.13,17932.0,31.92,32.16,31.88,32.13,17932.0
2023-01-23 09:50:00,32.15,32.2,32.11,32.16,32014.0,32.15,32.2,32.11,32.16,32014.0
2023-01-23 10:00:00,32.17,32.19,32.1,32.13,46874.0,32.17,32.19,32.1,32.13,46874.0
2023-01-23 10:10:00,32.13,32.18,32.07,32.16,37700.0,32.13,32.18,32.07,32.16,37700.0
2023-01-23 10:20:00,32.17,32.24,32.14,32.19,40718.0,32.17,32.24,32.14,32.19,40718.0
2023-01-23 10:30:00,32.19,32.27,32.19,32.26,52152.0,32.19,32.27,32.19,32.26,52152.0
2023-01-23 10:40:00,32.27,32.34,32.21,32.33,29388.0,32.27,32.34,32.21,32.33,29388.0
2023-01-23 10:50:00,32.33,32.33,32.26,32.3,47004.0,32.33,32.33,32.26,32.3,47004.0
2023-01-23 11:00:00,32.3,32.38,32.29,32.35,24574.0,32.3,32.38,32.29,32.35,24574.0
2023-01-23 11:10:00,32.35,32.41,32.32,32.4,54806.0,32.35,32.41,32.32,32.4,54806.0
2023-01-23 11:20:00,32.41,32.43,32.31,32.33,49210.0,32.41,32.43,32.31,32.33,49210.0
2023-01-23 11:30:00,32.33,32.4,32.32,32.33,135560.0,32.33,32.4,32.32,32.33,135560.0
2023-01-23 11:40:00,32.33,32.37,32.33,32.37,27506.0,32.33,32.37,32.33,32.37,27506.0
2023-01-23 11:50:00,32.35,32.38,32.3,32.38,23752.0,32.35,32.38,32.3,32.38,23752.0
2023-01-23 12:00:00,32.38,32.4,32.2,32.21,54482.0,32.38,32.4,32.2,32.21,54482.0
2023-01-23 12:10:00,32.22,32.3,32.21,32.3,27624.0,32.22,32.3,32.21,32.3,27624.0
2023-01-23 12:20:00,32.3,32.31,32.23,32.27,20686.0,32.3,32.31,32.23,32.27,20686.0
2023-01-23 12:30:00,32.28,32.29,32.24,32.28,75534.0,32.28,32.29,32.24,32.28,75534.0
2023-01-23 12:40:00,32.28,32.31,32.27,32.3,42602.0,32.28,32.31,32.27,32.3,42602.0
2023-01-23 12:50:00,32.3,32.4,32.29,32.38,58686.0,32.3,32.4,32.29,32.38,58686.0
2023-01-23 13:00:00,32.37,32.43,32.32,32.32,27272.0,32.37,32.43,32.32,32.32,27272.0
2023-01-23 13:10:00,32.32,32.35,32.3,32.35,24958.0,32.32,32.35,32.3,32.35,24958.0
2023-01-23 13:20:00,32.35,32.38,32.33,32.34,33502.0,32.35,32.38,32.33,32.34,33502.0
2023-01-23 13:30:00,32.34,32.35,32.33,32.34,35366.0,32.34,32.35,32.33,32.34,35366.0
2023-01-23 13:40:00,32.35,32.44,32.34,32.43,25150.0,32.35,32.44,32.34,32.43,25150.0
2023-01-23 13:50:00,32.42,32.44,32.33,32.37,36898.0,32.42,32.44,32.33,32.37,36898.0
2023-01-23 14:00:00,32.36,32.4,32.33,32.38,34654.0,32.36,32.4,32.33,32.38,34654.0
2023-01-23 14:10:00,32.38,32.44,32.37,32.43,35522.0,32.38,32.44,32.37,32.43,35522.0
2023-01-23 14:20:00,32.43,32.44,32.32,32.32,94378.0,32.43,32.44,32.32,32.32,94378.0
2023-01-23 14:30:00,32.33,32.35,32.23,32.23,31724.0,32.33,32.35,32.23,32.23,31724.0
2023-01-23 14:40:00,32.23,32.31,32.22,32.26,87776.0,32.23,32.31,32.22,32.26,87776.0
2023-01-23 14:50:00,32.26,32.33,32.23,32.33,39160.0,32.26,32.33,32.23,32.33,39160.0
2023-01-23 15:00:00,32.34,32.36,32.32,32.36,40630.0,32.34,32.36,32.32,32.36,40630.0
2023-01-23 15:10:00,32.35,32.42,32.34,32.4,54442.0,32.35,32.42,32.34,32.4,54442.0
2023-01-23 15:20:00,32.4,32.41,32.35,32.38,129574.0,32.4,32.41,32.35,32.38,129574.0
2023-01-23 15:30:00,32.38,32.44,32.36,32.44,61000.0,32.38,32.44,32.36,32.44,61000.0
2023-01-23 15:40:00,32.43,32.49,32.39,32.48,70132.0,32.43,32.49,32.39,32.48,70132.0
2023-01-23 15:50:00,32.49,32.51,32.41,32.43,298720.0,32.49,32.51,32.41,32.43,298720.0
2023-01-24 09:30:00,32.4,32.43,32.15,32.21,65504.0,32.4,32.43,32.15,32.21,65504.0
2023-01-24 09:40:00,32.21,32.24,32.08,32.21,26196.0,32.21,32.24,32.08,32.21,26196.0
2023-01-24 09:50:00,32.21,32.26,32.1,32.1,16712.0,32.21,32.26,32.1,32.1,16712.0
2023-01-24 10:00:00,32.1,32.2,32.04,32.19,19998.0,32.1,32.2,32.04,32.19,19998.0
2023-01-24 10:10:00,32.19,32.31,32.16,32.27,28484.0,32.19,32.31,32.16,32.27,28484.0
2023-01-24 10:20:00,32.3,32.34,32.23,32.32,35838.0,32.3,32.34,32.23,32.32,35838.0
2023-01-24 10:30:00,32.3,32.35,32.23,32.29,32306.0,32.3,32.35,32.23,32.29,32306.0
2023-01-24 10:40:00,32.29,32.32,32.22,32.27,33862.0,32.29,32.32,32.22,32.27,33862.0
2023-01-24 10:50:00,32.27,32.32,32.24,32.27,28368.0,32.27,32.32,32.24,32.27,28368.0
2023-01-24 11:00:00,32.28,32.32,32.24,32.3,41232.0,32.28,32.32,32.24,32.3,41232.0
2023-01-24 11:10:00,32.31,32.35,32.26,32.34,34054.0,32.31,32.35,32.26,32.34,34054.0
2023-01-24 11:20:00,32.33,32.38,32.33,32.38,28432.0,32.33,32.38,32.33,32.38,28432.0
2023-01-24 11:30:00,32.38,32.38,32.28,32.31,22150.0,32.38,32.38,32.28,32.31,22150.0
2023-01-24 11:40:00,32.31,32.32,32.26,32.31,35632.0,32.31,32.32,32.26,32.31,35632.0
2023-01-24 11:50:00,32.31,32.36,32.31,32.35,27666.0,32.31,32.36,32.31,32.35,27666.0
2023-01-24 12:00:00,32.35,32.45,32.32,32.44,21754.0,32.35,32.45,32.32,32.44,21754.0
2023-01-24 12:10:00,32.44,32.45,32.38,32.38,43816.0,32.44,32.45,32.38,32.38,43816.0
2023-01-24 12:20:00,32.39,32.42,32.38,32.38,14216.0,32.39,32.42,32.38,32.38,14216.0
2023-01-24 12:30:00,32.38,32.41,32.34,32.38,55546.0,32.38,32.41,32.34,32.38,55546.0
2023-01-24 12:40:00,32.38,32.4,32.32,32.38,27414.0,32.38,32.4,32.32,32.38,27414.0
2023-01-24 12:50:00,32.38,32.41,32.38,32.4,11866.0,32.38,32.41,32.38,32.4,11866.0
2023-01-24 13:00:00,32.41,32.44,32.39,32.43,22672.0,32.41,32.44,32.39,32.43,22672.0
2023-01-24 13:10:00,32.45,32.46,32.4,32.43,15580.0,32.45,32.46,32.4,32.43,15580.0
2023-01-24 13:20:00,32.42,32.44,32.36,32.44,24848.0,32.42,32.44,32.36,32.44,24848.0
2023-01-24 13:30:00,32.44,32.45,32.41,32.43,18970.0,32.44,32.45,32.41,32.43,18970.0
2023-01-24 13:40:00,32.43,32.48,32.43,32.46,25080.0,32.43,32.48,32.43,32.46,25080.0
2023-01-24 13:50:00,32.46,32.46,32.41,32.42,12870.0,32.46,32.46,32.41,32.42,12870.0
2023-01-24 14:00:00,32.42,32.42,32.34,32.41,74472.0,32.42,32.42,32.34,32.41,74472.0
2023-01-24 14:10:00,32.42,32.46,32.41,32.42,47754.0,32.42,32.46,32.41,32.42,47754.0
2023-01-24 14:20:00,32.42,32.46,32.41,32.44,33930.0,32.42,32.46,32.41,32.44,33930.0
2023-01-24 14:30:00,32.45,32.47,32.42,32.47,30268.0,32.45,32.47,32.42,32.47,30268.0
2023-01-24 14:40:00,32.47,32.49,32.45,32.46,49192.0,32.47,32.49,32.45,32.46,49192.0
2023-01-24 14:50:00,32.46,32.49,32.45,32.46,60782.0,32.46,32.49,32.45,32.46,60782.0
2023-01-24 15:00:00,32.47,32.48,32.45,32.47,46854.0,32.47,32.48,32.45,32.47,46854.0
2023-01-24 15:10:00,32.47,32.48,32.45,32.47,57130.0,32.47,32.48,32.45,32.47,57130.0
2023-01-24 15:20:00,32.47,32.48,32.45,32.47,45196.0,32.47,32.48,32.45,32.47,45196.0
2023-01-24 15:30:00,32.47,32.47,32.43,32.45,111290.0,32.47,32.47,32.43,32.45,111290.0
2023-01-24 15:40:00,32.45,32.49,32.43,32.48,187734.0,32.45,32.49,32.43,32.48,187734.0
2023-01-24 15:50:00,32.49,32.62,32.49,32.55,427448.0,32.49,32.62,32.49,32.55,427448.0
2023-01-25 09:30:00,32.16,32.31,31.98,32.2,111428.0,32.16,32.31,31.98,32.2,111428.0
2023-01-25 09:40:00,32.19,32.25,32.15,32.21,130012.0,32.19,32.25,32.15,32.21,130012.0
2023-01-25 09:50:00,32.21,32.23,32.0,32.03,96374.0,32.21,32.23,32.0,32.03,96374.0
2023-01-25 10:00:00,32.03,32.13,31.98,32.1,142564.0,32.03,32.13,31.98,32.1,142564.0
2023-01-25 10:10:00,32.1,32.14,32.07,32.1,105450.0,32.1,32.14,32.07,32.1,105450.0
2023-01-25 10:20:00,32.1,32.1,32.0,32.09,53926.0,32.1,32.1,32.0,32.09,53926.0
2023-01-25 10:30:00,32.1,32.13,32.02,32.07,21898.0,32.1,32.13,32.02,32.07,21898.0
2023-01-25 10:40:00,32.07,32.2,32.06,32.17,23350.0,32.07,32.2,32.06,32.17,23350.0
2023-01-25 10:50:00,32.16,32.29,32.15,32.27,25350.0,32.16,32.29,32.15,32.27,25350.0
2023-01-25 11:00:00,32.27,32.29,32.24,32.27,13502.0,32.27,32.29,32.24,32.27,13502.0
2023-01-25 11:10:00,32.26,32.4,32.26,32.38,33420.0,32.26,32.4,32.26,32.38,33420.0
2023-01-25 11:20:00,32.38,32.46,32.36,32.45,25128.0,32.38,32.46,32.36,32.45,25128.0
2023-01-25 11:30:00,32.45,32.48,32.37,32.46,60236.0,32.45,32.48,32.37,32.46,60236.0
2023-01-25 11:40:00,32.46,32.48,32.41,32.44,26292.0,32.46,32.48,32.41,32.44,26292.0
2023-01-25 11:50:00,32.45,32.57,32.43,32.51,26642.0,32.45,32.57,32.43,32.51,26642.0
2023-01-25 12:00:00,32.52,32.54,32.47,32.52,18956.0,32.52,32.54,32.47,32.52,18956.0
2023-01-25 12:10:00,32.52,32.56,32.49,32.55,25150.0,32.52,32.56,32.49,32.55,25150.0
2023-01-25 12:20:00,32.55,32.61,32.53,32.6,17064.0,32.55,32.61,32.53,32.6,17064.0
2023-01-25 12:30:00,32.6,32.6,32.54,32.54,21906.0,32.6,32.6,32.54,32.54,21906.0
2023-01-25 12:40:00,32.54,32.57,32.52,32.57,40248.0,32.54,32.57,32.52,32.57,40248.0
2023-01-25 12:50:00,32.57,32.58,32.55,32.56,13330.0,32.57,32.58,32.55,32.56,13330.0
2023-01-25 13:00:00,32.56,32.63,32.55,32.63,25238.0,32.56,32.63,32.55,32.63,25238.0
2023-01-25 13:10:00,32.61,32.65,32.6,32.62,20180.0,32.61,32.65,32.6,32.62,20180.0
2023-01-25 13:20:00,32.62,32.68,32.6,32.66,18536.0,32.62,32.68,32.6,32.66,18536.0
2023-01-25 13:30:00,32.66,32.67,32.61,32.63,25456.0,32.66,32.67,32.61,32.63,25456.0
2023-01-25 13:40:00,32.63,32.69,32.63,32.69,34984.0,32.63,32.69,32.63,32.69,34984.0
2023-01-25 13:50:00,32.7,32.71,32.66,32.71,30506.0,32.7,32.71,32.66,32.71,30506.0
2023-01-25 14:00:00,32.72,32.79,32.71,32.77,32898.0,32.72,32.79,32.71,32.77,32898.0
2023-01-25 14:10:00,32.76,32.88,32.75,32.85,48518.0,32.76,32.88,32.75,32.85,48518.0
2023-01-25 14:20:00,32.85,32.88,32.76,32.77,97438.0,32.85,32.88,32.76,32.77,97438.0
2023-01-25 14:30:00,32.77,32.77,32.68,32.73,36180.0,32.77,32.77,32.68,32.73,36180.0
2023-01-25 14:40:00,32.74,32.79,32.74,32.78,34656.0,32.74,32.79,32.74,32.78,34656.0
2023-01-25 14:50:00,32.77,32.87,32.77,32.85,43122.0,32.77,32.87,32.77,32.85,43122.0
2023-01-25 15:00:00,32.84,32.93,32.84,32.93,56102.0,32.84,32.93,32.84,32.93,56102.0
2023-01-25 15:10:00,32.93,32.93,32.85,32.85,58926.0,32.93,32.93,32.85,32.85,58926.0
2023-01-25 15:20:00,32.84,32.87,32.81,32.86,42776.0,32.84,32.87,32.81,32.86,42776.0
2023-01-25 15:30:00,32.87,32.92,32.84,32.92,52062.0,32.87,32.92,32.84,32.92,52062.0
2023-01-25 15:40:00,32.92,32.93,32.87,32.93,69840.0,32.92,32.93,32.87,32.93,69840.0
2023-01-25 15:50:00,32.92,33.0,32.9,32.95,309636.0,32.92,33.0,32.9,32.95,309636.0
2023-01-26 09:30:00,33.37,33.38,33.15,33.38,50192.0,33.37,33.38,33.15,33.38,50192.0
2023-01-26 09:40:00,33.38,33.41,33.21,33.21,21882.0,33.38,33.41,33.21,33.21,21882.0
2023-01-26 09:50:00,33.17,33.21,33.13,33.17,28606.0,33.17,33.21,33.13,33.17,28606.0
2023-01-26 10:00:00,33.21,33.23,33.13,33.14,20930.0,33.21,33.23,33.13,33.14,20930.0
2023-01-26 10:10:00,33.13,33.29,33.13,33.27,23898.0,33.13,33.29,33.13,33.27,23898.0
2023-01-26 10:20:00,33.28,33.28,33.2,33.23,30654.0,33.28,33.28,33.2,33.23,30654.0
2023-01-26 10:30:00,33.22,33.3,33.16,33.17,17040.0,33.22,33.3,33.16,33.17,17040.0
2023-01-26 10:40:00,33.16,33.23,33.15,33.22,16912.0,33.16,33.23,33.15,33.22,16912.0
2023-01-26 10:50:00,33.21,33.22,33.05,33.09,58404.0,33.21,33.22,33.05,33.09,58404.0
2023-01-26 11:00:00,33.09,33.2,33.07,33.16,42048.0,33.09,33.2,33.07,33.16,42048.0
2023-01-26 11:10:00,33.19,33.21,33.13,33.18,18504.0,33.19,33.21,33.13,33.18,18504.0
2023-01-26 11:20:00,33.19,33.2,33.1,33.17,26238.0,33.19,33.2,33.1,33.17,26238.0
2023-01-26 11:30:00,33.17,33.24,33.16,33.2,59596.0,33.17,33.24,33.16,33.2,59596.0
2023-01-26 11:40:00,33.19,33.26,33.18,33.25,829550.0,33.19,33.26,33.18,33.25,829550.0
2023-01-26 11:50:00,33.24,33.27,33.2,33.27,29286.0,33.24,33.27,33.2,33.27,29286.0
2023-01-26 12:00:00,33.27,33.41,33.27,33.38,17266.0,33.27,33.41,33.27,33.38,17266.0
2023-01-26 12:10:00,33.4,33.45,33.35,33.35,13648.0,33.4,33.45,33.35,33.35,13648.0
2023-01-26 12:20:00,33.35,33.36,33.3,33.32,16670.0,33.35,33.36,33.3,33.32,16670.0
2023-01-26 12:30:00,33.31,33.35,33.29,33.32,12654.0,33.31,33.35,33.29,33.32,12654.0
2023-01-26 12:40:00,33.32,33.35,33.26,33.27,13736.0,33.32,33.35,33.26,33.27,13736.0
2023-01-26 12:50:00,33.28,33.34,33.27,33.29,16164.0,33.28,33.34,33.27,33.29,16164.0
2023-01-26 13:00:00,33.27,33.31,33.23,33.25,15122.0,33.27,33.31,33.23,33.25,15122.0
2023-01-26 13:10:00,33.26,33.28,33.26,33.26,11176.0,33.26,33.28,33.26,33.26,11176.0
2023-01-26 13:20:00,33.26,33.3,33.24,33.26,12126.0,33.26,33.3,33.24,33.26,12126.0
2023-01-26 13:30:00,33.27,33.34,33.27,33.34,19064.0,33.27,33.34,33.27,33.34,19064.0
2023-01-26 13:40:00,33.35,33.39,33.34,33.36,12506.0,33.35,33.39,33.34,33.36,12506.0
2023-01-26 13:50:00,33.35,33.35,33.29,33.31,13512.0,33.35,33.35,33.29,33.31,13512.0
2023-01-26 14:00:00,33.31,33.32,33.26,33.32,25246.0,33.31,33.32,33.26,33.32,25246.0
2023-01-26 14:10:00,33.32,33.34,33.31,33.34,17452.0,33.32,33.34,33.31,33.34,17452.0
2023-01-26 14:20:00,33.34,33.37,33.31,33.32,12370.0,33.34,33.37,33.31,33.32,12370.0
2023-01-26 14:30:00,33.33,33.38,33.32,33.35,27692.0,33.33,33.38,33.32,33.35,27692.0
2023-01-26 14:40:00,33.35,33.4,33.34,33.34,22820.0,33.35,33.4,33.34,33.34,22820.0
2023-01-26 14:50:00,33.33,33.34,33.3,33.34,34790.0,33.33,33.34,33.3,33.34,34790.0
2023-01-26 15:00:00,33.33,33.34,33.23,33.26,23048.0,33.33,33.34,33.23,33.26,23048.0
2023-01-26 15:10:00,33.26,33.29,33.24,33.29,31764.0,33.26,33.29,33.24,33.29,31764.0
2023-01-26 15:20:00,33.29,33.36,33.27,33.34,37352.0,33.29,33.36,33.27,33.34,37352.0
2023-01-26 15:30:00,33.34,33.36,33.29,33.31,42842.0,33.34,33.36,33.29,33.31,42842.0
2023-01-26 15:40:00,33.31,33.35,33.3,33.35,56748.0,33.31,33.35,33.3,33.35,56748.0
2023-01-26 15:50:00,33.34,33.39,33.33,33.38,244838.0,33.34,33.39,33.33,33.38,244838.0
2023-01-27 09:30:00,33.24,33.41,32.96,33.35,63316.0,33.24,33.41,32.96,33.35,63316.0
2023-01-27 09:40:00,33.35,33.62,33.35,33.56,54270.0,33.35,33.62,33.35,33.56,54270.0
2023-01-27 09:50:00,33.57,33.6,33.54,33.57,62534.0,33.57,33.6,33.54,33.57,62534.0
2023-01-27 10:00:00,33.61,33.72,33.56,33.68,52840.0,33.61,33.72,33.56,33.68,52840.0
2023-01-27 10:10:00,33.68,33.8,33.63,33.71,44036.0,33.68,33.8,33.63,33.71,44036.0
2023-01-27 10:20:00,33.69,33.71,33.65,33.7,42282.0,33.69,33.71,33.65,33.7,42282.0
2023-01-27 10:30:00,33.71,33.71,33.56,33.59,15942.0,33.71,33.71,33.56,33.59,15942.0
2023-01-27 10:40:00,33.59,33.61,33.43,33.49,32004.0,33.59,33.61,33.43,33.49,32004.0
2023-01-27 10:50:00,33.48,33.48,33.38,33.43,16430.0,33.48,33.48,33.38,33.43,16430.0
2023-01-27 11:00:00,33.43,33.46,33.37,33.39,16460.0,33.43,33.46,33.37,33.39,16460.0
2023-01-27 11:10:00,33.38,33.44,33.37,33.42,22876.0,33.38,33.44,33.37,33.42,22876.0
2023-01-27 11:20:00,33.41,33.43,33.38,33.43,14776.0,33.41,33.43,33.38,33.43,14776.0
2023-01-27 11:30:00,33.43,33.48,33.42,33.48,27580.0,33.43,33.48,33.42,33.48,27580.0
2023-01-27 11:40:00,33.48,33.52,33.47,33.5,17744.0,33.48,33.52,33.47,33.5,17744.0
2023-01-27 11:50:00,33.52,33.52,33.47,33.49,15416.0,33.52,33.52,33.47,33.49,15416.0
2023-01-27 12:00:00,33.49,33.52,33.44,33.44,11004.0,33.49,33.52,33.44,33.44,11004.0
2023-01-27 12:10:00,33.44,33.49,33.44,33.49,12264.0,33.44,33.49,33.44,33.49,12264.0
2023-01-27 12:20:00,33.49,33.51,33.45,33.47,16824.0,33.49,33.51,33.45,33.47,16824.0
2023-01-27 12:30:00,33.45,33.51,33.45,33.49,16584.0,33.45,33.51,33.45,33.49,16584.0
2023-01-27 12:40:00,33.49,33.51,33.46,33.51,12134.0,33.49,33.51,33.46,33.51,12134.0
2023-01-27 12:50:00,33.51,33.56,33.5,33.55,9380.0,33.51,33.56,33.5,33.55,9380.0
2023-01-27 13:00:00,33.56,33.56,33.51,33.53,14316.0,33.56,33.56,33.51,33.53,14316.0
2023-01-27 13:10:00,33.52,33.57,33.52,33.57,13236.0,33.52,33.57,33.52,33.57,13236.0
2023-01-27 13:20:00,33.56,33.61,33.56,33.6,9204.0,33.56,33.61,33.56,33.6,9204.0
2023-01-27 13:30:00,33.62,33.65,33.6,33.6,20304.0,33.62,33.65,33.6,33.6,20304.0
2023-01-27 13:40:00,33.6,33.62,33.58,33.6,11704.0,33.6,33.62,33.58,33.6,11704.0
2023-01-27 13:50:00,33.6,33.6,33.56,33.58,7808.0,33.6,33.6,33.56,33.58,7808.0
2023-01-27 14:00:00,33.58,33.61,33.55,33.57,14630.0,33.58,33.61,33.55,33.57,14630.0
2023-01-27 14:10:00,33.58,33.59,33.56,33.57,12704.0,33.58,33.59,33.56,33.57,12704.0
2023-01-27 14:20:00,33.57,33.57,33.5,33.53,15180.0,33.57,33.57,33.5,33.53,15180.0
2023-01-27 14:30:00,33.54,33.61,33.54,33.6,15202.0,33.54,33.61,33.54,33.6,15202.0
2023-01-27 14:40:00,33.61,33.62,33.59,33.62,15694.0,33.61,33.62,33.59,33.62,15694.0
2023-01-27 14:50:00,33.61,33.62,33.55,33.6,24928.0,33.61,33.62,33.55,33.6,24928.0
2023-01-27 15:00:00,33.61,33.69,33.59,33.69,22642.0,33.61,33.69,33.59,33.69,22642.0
2023-01-27 15:10:00,33.69,33.69,33.6,33.63,65016.0,33.69,33.69,33.6,33.63,65016.0
2023-01-27 15:20:00,33.63,33.67,33.6,33.67,36800.0,33.63,33.67,33.6,33.67,36800.0
2023-01-27 15:30:00,33.67,33.71,33.66,33.69,49326.0,33.67,33.71,33.66,33.69,49326.0
2023-01-27 15:40:00,33.69,33.74,33.6,33.63,52306.0,33.69,33.74,33.6,33.63,52306.0
2023-01-27 15:50:00,33.62,33.63,33.53,33.55,188520.0,33.62,33.63,33.53,33.55,188520.0
2023-01-30 09:30:00,33.32,33.52,33.31,33.45,65138.0,33.32,33.52,33.31,33.45,65138.0
2023-01-30 09:40:00,33.46,33.52,33.37,33.49,29862.0,33.46,33.52,33.37,33.49,29862.0
2023-01-30 09:50:00,33.49,33.55,33.42,33.52,18266.0,33.49,33.55,33.42,33.52,18266.0
2023-01-30 10:00:00,33.52,33.6,33.52,33.57,78500.0,33.52,33.6,33.52,33.57,78500.0
2023-01-30 10:10:00,33.58,33.59,33.46,33.46,20582.0,33.58,33.59,33.46,33.46,20582.0
2023-01-30 10:20:00,33.47,33.51,33.35,33.42,27054.0,33.47,33.51,33.35,33.42,27054.0
2023-01-30 10:30:00,33.43,33.43,33.32,33.32,17480.0,33.43,33.43,33.32,33.32,17480.0
2023-01-30 10:40:00,33.33,33.33,33.22,33.28,20168.0,33.33,33.33,33.22,33.28,20168.0
2023-01-30 10:50:00,33.29,33.33,33.23,33.31,42026.0,33.29,33.33,33.23,33.31,42026.0
2023-01-30 11:00:00,33.31,33.35,33.29,33.35,13964.0,33.31,33.35,33.29,33.35,13964.0
2023-01-30 11:10:00,33.37,33.43,33.37,33.38,18400.0,33.37,33.43,33.37,33.38,18400.0
2023-01-30 11:20:00,33.38,33.41,33.31,33.38,22274.0,33.38,33.41,33.31,33.38,22274.0
2023-01-30 11:30:00,33.39,33.41,33.36,33.38,20496.0,33.39,33.41,33.36,33.38,20496.0
2023-01-30 11:40:00,33.38,33.39,33.34,33.35,26564.0,33.38,33.39,33.34,33.35,26564.0
2023-01-30 11:50:00,33.36,33.45,33.34,33.44,41150.0,33.36,33.45,33.34,33.44,41150.0
2023-01-30 12:00:00,33.44,33.44,33.38,33.43,19982.0,33.44,33.44,33.38,33.43,19982.0
2023-01-30 12:10:00,33.43,33.46,33.41,33.44,22996.0,33.43,33.46,33.41,33.44,22996.0
2023-01-30 12:20:00,33.44,33.44,33.38,33.42,14262.0,33.44,33.44,33.38,33.42,14262.0
2023-01-30 12:30:00,33.41,33.44,33.36,33.41,21018.0,33.41,33.44,33.36,33.41,21018.0
2023-01-30 12:40:00,33.41,33.41,33.33,33.36,12448.0,33.41,33.41,33.33,33.36,12448.0
2023-01-30 12:50:00,33.35,33.38,33.34,33.37,17646.0,33.35,33.38,33.34,33.37,17646.0
2023-01-30 13:00:00,33.36,33.42,33.35,33.42,21112.0,33.36,33.42,33.35,33.42,21112.0
2023-01-30 13:10:00,33.42,33.45,33.38,33.45,37736.0,33.42,33.45,33.38,33.45,37736.0
2023-01-30 13:20:00,33.46,33.49,33.41,33.42,21464.0,33.46,33.49,33.41,33.42,21464.0
2023-01-30 13:30:00,33.41,33.41,33.37,33.38,12340.0,33.41,33.41,33.37,33.38,12340.0
2023-01-30 13:40:00,33.38,33.38,33.33,33.37,23374.0,33.38,33.38,33.33,33.37,23374.0
2023-01-30 13:50:00,33.37,33.38,33.31,33.35,17272.0,33.37,33.38,33.31,33.35,17272.0
2023-01-30 14:00:00,33.36,33.37,33.32,33.32,15642.0,33.36,33.37,33.32,33.32,15642.0
2023-01-30 14:10:00,33.33,33.33,33.26,33.27,16012.0,33.33,33.33,33.26,33.27,16012.0
2023-01-30 14:20:00,33.27,33.32,33.27,33.27,19324.0,33.27,33.32,33.27,33.27,19324.0
2023-01-30 14:30:00,33.27,33.32,33.26,33.32,22024.0,33.27,33.32,33.26,33.32,22024.0
2023-01-30 14:40:00,33.31,33.31,33.27,33.27,15264.0,33.31,33.31,33.27,33.27,15264.0
2023-01-30 14:50:00,33.26,33.3,33.24,33.29,15638.0,33.26,33.3,33.24,33.29,15638.0
2023-01-30 15:00:00,33.29,33.33,33.24,33.26,41586.0,33.29,33.33,33.24,33.26,41586.0
2023-01-30 15:10:00,33.24,33.24,33.15,33.18,35700.0,33.24,33.24,33.15,33.18,35700.0
2023-01-30 15:20:00,33.18,33.18,33.15,33.16,25480.0,33.18,33.18,33.15,33.16,25480.0
2023-01-30 15:30:00,33.16,33.26,33.13,33.24,34310.0,33.16,33.26,33.13,33.24,34310.0
2023-01-30 15:40:00,33.24,33.26,33.17,33.19,39882.0,33.24,33.26,33.17,33.19,39882.0
2023-01-30 15:50:00,33.18,33.2,33.11,33.15,232136.0,33.18,33.2,33.11,33.15,232136.0
2023-01-31 09:30:00,33.21,33.5,33.2,33.42,81230.0,33.21,33.5,33.2,33.42,81230.0
2023-01-31 09:40:00,33.4,33.48,33.38,33.42,20480.0,33.4,33.48,33.38,33.42,20480.0
2023-01-31 09:50:00,33.43,33.44,33.15,33.19,32926.0,33.43,33.44,33.15,33.19,32926.0
2023-01-31 10:00:00,33.2,33.37,33.2,33.26,28404.0,33.2,33.37,33.2,33.26,28404.0
2023-01-31 10:10:00,33.27,33.4,33.26,33.38,9748.0,33.27,33.4,33.26,33.38,9748.0
2023-01-31 10:20:00,33.38,33.42,33.33,33.41,18824.0,33.38,33.42,33.33,33.41,18824.0
2023-01-31 10:30:00,33.42,33.45,33.4,33.41,14994.0,33.42,33.45,33.4,33.41,14994.0
2023-01-31 10:40:00,33.41,33.43,33.34,33.35,20382.0,33.41,33.43,33.34,33.35,20382.0
2023-01-31 10:50:00,33.35,33.41,33.34,33.39,27518.0,33.35,33.41,33.34,33.39,27518.0
2023-01-31 11:00:00,33.4,33.49,33.4,33.49,16144.0,33.4,33.49,33.4,33.49,16144.0
2023-01-31 11:10:00,33.48,33.49,33.42,33.42,54276.0,33.48,33.49,33.42,33.42,54276.0
2023-01-31 11:20:00,33.43,33.48,33.41,33.47,14092.0,33.43,33.48,33.41,33.47,14092.0
2023-01-31 11:30:00,33.46,33.5,33.43,33.43,14736.0,33.46,33.5,33.43,33.43,14736.0
2023-01-31 11:40:00,33.43,33.43,33.33,33.37,70834.0,33.43,33.43,33.33,33.37,70834.0
2023-01-31 11:50:00,33.37,33.4,33.34,33.38,19288.0,33.37,33.4,33.34,33.38,19288.0
2023-01-31 12:00:00,33.38,33.4,33.34,33.37,13832.0,33.38,33.4,33.34,33.37,13832.0
2023-01-31 12:10:00,33.37,33.41,33.32,33.41,18940.0,33.37,33.41,33.32,33.41,18940.0
2023-01-31 12:20:00,33.4,33.41,33.37,33.4,13676.0,33.4,33.41,33.37,33.4,13676.0
2023-01-31 12:30:00,33.39,33.4,33.35,33.35,13646.0,33.39,33.4,33.35,33.35,13646.0
2023-01-31 12:40:00,33.38,33.4,33.38,33.38,15784.0,33.38,33.4,33.38,33.38,15784.0
2023-01-31 12:50:00,33.38,33.4,33.35,33.35,12186.0,33.38,33.4,33.35,33.35,12186.0
2023-01-31 13:00:00,33.36,33.4,33.35,33.37,11710.0,33.36,33.4,33.35,33.37,11710.0
2023-01-31 13:10:00,33.37,33.38,33.34,33.34,8868.0,33.37,33.38,33.34,33.34,8868.0
2023-01-31 13:20:00,33.34,33.34,33.29,33.3,11536.0,33.34,33.34,33.29,33.3,11536.0
2023-01-31 13:30:00,33.31,33.34,33.21,33.23,31188.0,33.31,33.34,33.21,33.23,31188.0
2023-01-31 13:40:00,33.23,33.34,33.22,33.33,119124.0,33.23,33.34,33.22,33.33,119124.0
2023-01-31 13:50:00,33.33,33.35,33.29,33.29,14010.0,33.33,33.35,33.29,33.29,14010.0
2023-01-31 14:00:00,33.3,33.37,33.29,33.35,33754.0,33.3,33.37,33.29,33.35,33754.0
2023-01-31 14:10:00,33.35,33.35,33.3,33.32,26080.0,33.35,33.35,33.3,33.32,26080.0
2023-01-31 14:20:00,33.31,33.33,33.27,33.31,13648.0,33.31,33.33,33.27,33.31,13648.0
2023-01-31 14:30:00,33.31,33.33,33.28,33.28,21796.0,33.31,33.33,33.28,33.28,21796.0
2023-01-31 14:40:00,33.29,33.35,33.28,33.35,22112.0,33.29,33.35,33.28,33.35,22112.0
2023-01-31 14:50:00,33.34,33.36,33.31,33.31,19774.0,33.34,33.36,33.31,33.31,19774.0
2023-01-31 15:00:00,33.3,33.33,33.27,33.27,15562.0,33.3,33.33,33.27,33.27,15562.0
2023-01-31 15:10:00,33.27,33.27,33.17,33.17,22686.0,33.27,33.27,33.17,33.17,22686.0
2023-01-31 15:20:00,33.19,33.2,33.13,33.14,42270.0,33.19,33.2,33.13,33.14,42270.0
2023-01-31 15:30:00,33.14,33.2,33.13,33.19,93536.0,33.14,33.2,33.13,33.19,93536.0
2023-01-31 15:40:00,33.18,33.23,33.18,33.21,74132.0,33.18,33.23,33.18,33.21,74132.0
2023-01-31 15:50:00,33.21,33.32,33.21,33.31,366856.0,33.21,33.32,33.21,33.31,366856.0
2023-02-01 09:30:00,33.24,33.31,33.02,33.29,136042.0,33.24,33.31,33.02,33.29,136042.0
2023-02-01 09:40:00,33.29,33.34,33.18,33.34,23778.0,33.29,33.34,33.18,33.34,23778.0
2023-02-01 09:50:00,33.35,33.44,33.35,33.39,28610.0,33.35,33.44,33.35,33.39,28610.0
2023-02-01 10:00:00,33.41,33.41,33.22,33.34,19648.0,33.41,33.41,33.22,33.34,19648.0
2023-02-01 10:10:00,33.35,33.4,33.33,33.37,20352.0,33.35,33.4,33.33,33.37,20352.0
2023-02-01 10:20:00,33.37,33.41,33.31,33.39,23654.0,33.37,33.41,33.31,33.39,23654.0
2023-02-01 10:30:00,33.38,33.42,33.3,33.33,20694.0,33.38,33.42,33.3,33.33,20694.0
2023-02-01 10:40:00,33.33,33.35,33.27,33.27,9708.0,33.33,33.35,33.27,33.27,9708.0
2023-02-01 10:50:00,33.28,33.3,33.22,33.26,21872.0,33.28,33.3,33.22,33.26,21872.0
2023-02-01 11:00:00,33.27,33.3,33.22,33.24,14286.0,33.27,33.3,33.22,33.24,14286.0
2023-02-01 11:10:00,33.26,33.29,33.24,33.24,39318.0,33.26,33.29,33.24,33.24,39318.0
2023-02-01 11:20:00,33.25,33.31,33.24,33.3,26604.0,33.25,33.31,33.24,33.3,26604.0
2023-02-01 11:30:00,33.3,33.32,33.27,33.28,39260.0,33.3,33.32,33.27,33.28,39260.0
2023-02-01 11:40:00,33.29,33.31,33.26,33.29,28766.0,33.29,33.31,33.26,33.29,28766.0
2023-02-01 11:50:00,33.27,33.32,33.24,33.3,45850.0,33.27,33.32,33.24,33.3,45850.0
2023-02-01 12:00:00,33.3,33.33,33.27,33.29,44382.0,33.3,33.33,33.27,33.29,44382.0
2023-02-01 12:10:00,33.28,33.31,33.24,33.3,42004.0,33.28,33.31,33.24,33.3,42004.0
2023-02-01 12:20:00,33.3,33.42,33.29,33.41,104220.0,33.3,33.42,33.29,33.41,104220.0
2023-02-01 12:30:00,33.42,33.6,33.39,33.57,145930.0,33.42,33.6,33.39,33.57,145930.0
2023-02-01 12:40:00,33.59,33.68,33.57,33.65,49908.0,33.59,33.68,33.57,33.65,49908.0
2023-02-01 12:50:00,33.64,33.75,33.62,33.73,151774.0,33.64,33.75,33.62,33.73,151774.0
2023-02-01 13:00:00,33.73,33.78,33.65,33.67,105420.0,33.73,33.78,33.65,33.67,105420.0
2023-02-01 13:10:00,33.67,33.76,33.66,33.75,56942.0,33.67,33.76,33.66,33.75,56942.0
2023-02-01 13:20:00,33.76,33.86,33.74,33.85,43254.0,33.76,33.86,33.74,33.85,43254.0
2023-02-01 13:30:00,33.85,33.96,33.85,33.87,49798.0,33.85,33.96,33.85,33.87,49798.0
2023-02-01 13:40:00,33.87,33.95,33.85,33.9,25018.0,33.87,33.95,33.85,33.9,25018.0
2023-02-01 13:50:00,33.88,33.95,33.84,33.85,48766.0,33.88,33.95,33.84,33.85,48766.0
2023-02-01 14:00:00,33.79,33.96,33.69,33.94,70142.0,33.79,33.96,33.69,33.94,70142.0
2023-02-01 14:10:00,33.94,33.99,33.9,33.95,31760.0,33.94,33.99,33.9,33.95,31760.0
2023-02-01 14:20:00,33.97,34.01,33.96,33.96,42234.0,33.97,34.01,33.96,33.96,42234.0
2023-02-01 14:30:00,33.98,34.28,33.81,34.25,98838.0,33.98,34.28,33.81,34.25,98838.0
2023-02-01 14:40:00,34.25,34.38,34.17,34.33,342354.0,34.25,34.38,34.17,34.33,342354.0
2023-02-01 14:50:00,34.34,34.46,34.33,34.45,62946.0,34.34,34.46,34.33,34.45,62946.0
2023-02-01 15:00:00,34.45,34.71,34.44,34.71,107298.0,34.45,34.71,34.44,34.71,107298.0
2023-02-01 15:10:00,34.71,34.73,34.63,34.73,97602.0,34.71,34.73,34.63,34.73,97602.0
2023-02-01 15:20:00,34.74,34.8,34.71,34.8,89118.0,34.74,34.8,34.71,34.8,89118.0
2023-02-01 15:30:00,34.8,34.99,34.74,34.97,94782.0,34.8,34.99,34.74,34.97,94782.0
2023-02-01 15:40:00,34.96,35.0,34.87,34.88,118338.0,34.96,35.0,34.87,34.88,118338.0
2023-02-01 15:50:00,34.87,34.88,34.73,34.76,291128.0,34.87,34.88,34.73,34.76,291128.0
2023-02-02 09:30:00,34.99,35.21,34.82,35.2,216838.0,34.99,35.21,34.82,35.2,216838.0
2023-02-02 09:40:00,35.2,35.34,35.16,35.32,158224.0,35.2,35.34,35.16,35.32,158224.0
2023-02-02 09:50:00,35.35,35.35,35.13,35.16,31418.0,35.35,35.35,35.13,35.16,31418.0
2023-02-02 10:00:00,35.15,35.17,35.04,35.17,50512.0,35.15,35.17,35.04,35.17,50512.0
2023-02-02 10:10:00,35.17,35.21,35.1,35.19,82168.0,35.17,35.21,35.1,35.19,82168.0
2023-02-02 10:20:00,35.19,35.2,35.12,35.16,65032.0,35.19,35.2,35.12,35.16,65032.0
2023-02-02 10:30:00,35.15,35.36,35.15,35.29,86976.0,35.15,35.36,35.15,35.29,86976.0
2023-02-02 10:40:00,35.31,35.32,35.2,35.21,38936.0,35.31,35.32,35.2,35.21,38936.0
2023-02-02 10:50:00,35.21,35.22,35.12,35.13,31370.0,35.21,35.22,35.12,35.13,31370.0
2023-02-02 11:00:00,35.12,35.15,35.08,35.1,44640.0,35.12,35.15,35.08,35.1,44640.0
2023-02-02 11:10:00,35.1,35.1,35.04,35.06,36262.0,35.1,35.1,35.04,35.06,36262.0
2023-02-02 11:20:00,35.07,35.19,35.06,35.11,24786.0,35.07,35.19,35.06,35.11,24786.0
2023-02-02 11:30:00,35.1,35.11,35.01,35.02,75868.0,35.1,35.11,35.01,35.02,75868.0
2023-02-02 11:40:00,35.02,35.03,34.92,34.94,47768.0,35.02,35.03,34.92,34.94,47768.0
2023-02-02 11:50:00,34.95,34.98,34.92,34.92,18376.0,34.95,34.98,34.92,34.92,18376.0
2023-02-02 12:00:00,34.92,34.99,34.92,34.97,38318.0,34.92,34.99,34.92,34.97,38318.0
2023-02-02 12:10:00,34.97,35.12,34.97,35.05,39212.0,34.97,35.12,34.97,35.05,39212.0
2023-02-02 12:20:00,35.05,35.16,35.04,35.13,43436.0,35.05,35.16,35.04,35.13,43436.0
2023-02-02 12:30:00,35.13,35.19,35.13,35.17,26354.0,35.13,35.19,35.13,35.17,26354.0
2023-02-02 12:40:00,35.17,35.22,35.15,35.21,27742.0,35.17,35.22,35.15,35.21,27742.0
2023-02-02 12:50:00,35.21,35.22,35.15,35.15,29024.0,35.21,35.22,35.15,35.15,29024.0
2023-02-02 13:00:00,35.16,35.21,35.11,35.12,24314.0,35.16,35.21,35.11,35.12,24314.0
2023-02-02 13:10:00,35.12,35.17,35.12,35.17,36460.0,35.12,35.17,35.12,35.17,36460.0
2023-02-02 13:20:00,35.17,35.17,35.11,35.13,29314.0,35.17,35.17,35.11,35.13,29314.0
2023-02-02 13:30:00,35.13,35.22,35.13,35.18,47948.0,35.13,35.22,35.13,35.18,47948.0
2023-02-02 13:40:00,35.19,35.31,35.19,35.29,35208.0,35.19,35.31,35.19,35.29,35208.0
2023-02-02 13:50:00,35.28,35.44,35.28,35.42,35616.0,35.28,35.44,35.28,35.42,35616.0
2023-02-02 14:00:00,35.42,35.47,35.35,35.35,35330.0,35.42,35.47,35.35,35.35,35330.0
2023-02-02 14:10:00,35.35,35.35,35.19,35.21,165932.0,35.35,35.35,35.19,35.21,165932.0
2023-02-02 14:20:00,35.21,35.22,35.06,35.1,79910.0,35.21,35.22,35.06,35.1,79910.0
2023-02-02 14:30:00,35.1,35.11,35.01,35.05,72948.0,35.1,35.11,35.01,35.05,72948.0
2023-02-02 14:40:00,35.05,35.06,34.94,35.01,138650.0,35.05,35.06,34.94,35.01,138650.0
2023-02-02 14:50:00,35.01,35.04,34.79,34.8,62076.0,35.01,35.04,34.79,34.8,62076.0
2023-02-02 15:00:00,34.81,35.02,34.77,34.91,120458.0,34.81,35.02,34.77,34.91,120458.0
2023-02-02 15:10:00,34.92,34.92,34.83,34.88,108542.0,34.92,34.92,34.83,34.88,108542.0
2023-02-02 15:20:00,34.88,34.93,34.81,34.86,96394.0,34.88,34.93,34.81,34.86,96394.0
2023-02-02 15:30:00,34.87,34.95,34.84,34.84,157394.0,34.87,34.95,34.84,34.84,157394.0
2023-02-02 15:40:00,34.84,34.85,34.77,34.82,143986.0,34.84,34.85,34.77,34.82,143986.0
2023-02-02 15:50:00,34.82,34.91,34.77,34.88,673984.0,34.82,34.91,34.77,34.88,673984.0
2023-02-03 09:30:00,34.43,34.52,34.26,34.51,83432.0,34.43,34.52,34.26,34.51,83432.0
2023-02-03 09:40:00,34.5,34.52,34.25,34.25,37590.0,34.5,34.52,34.25,34.25,37590.0
2023-02-03 09:50:00,34.24,34.35,34.18,34.27,68990.0,34.24,34.35,34.18,34.27,68990.0
2023-02-03 10:00:00,34.27,34.27,34.01,34.16,105510.0,34.27,34.27,34.01,34.16,105510.0
2023-02-03 10:10:00,34.14,34.42,34.12,34.33,30334.0,34.14,34.42,34.12,34.33,30334.0
2023-02-03 10:20:00,34.34,34.44,34.29,34.4,51558.0,34.34,34.44,34.29,34.4,51558.0
2023-02-03 10:30:00,34.4,34.59,34.4,34.57,29936.0,34.4,34.59,34.4,34.57,29936.0
2023-02-03 10:40:00,34.56,34.63,34.51,34.6,28664.0,34.56,34.63,34.51,34.6,28664.0
2023-02-03 10:50:00,34.59,34.61,34.53,34.6,46056.0,34.59,34.61,34.53,34.6,46056.0
2023-02-03 11:00:00,34.6,34.68,34.58,34.59,57064.0,34.6,34.68,34.58,34.59,57064.0
2023-02-03 11:10:00,34.62,34.72,34.62,34.62,18678.0,34.62,34.72,34.62,34.62,18678.0
2023-02-03 11:20:00,34.63,34.68,34.56,34.68,40070.0,34.63,34.68,34.56,34.68,40070.0
2023-02-03 11:30:00,34.68,34.8,34.65,34.69,56658.0,34.68,34.8,34.65,34.69,56658.0
2023-02-03 11:40:00,34.68,34.7,34.55,34.55,48936.0,34.68,34.7,34.55,34.55,48936.0
2023-02-03 11:50:00,34.55,34.58,34.44,34.45,34688.0,34.55,34.58,34.44,34.45,34688.0
2023-02-03 12:00:00,34.46,34.54,34.45,34.47,21362.0,34.46,34.54,34.45,34.47,21362.0
2023-02-03 12:10:00,34.47,34.54,34.47,34.54,18588.0,34.47,34.54,34.47,34.54,18588.0
2023-02-03 12:20:00,34.53,34.55,34.49,34.51,23570.0,34.53,34.55,34.49,34.51,23570.0
2023-02-03 12:30:00,34.51,34.57,34.49,34.54,22498.0,34.51,34.57,34.49,34.54,22498.0
2023-02-03 12:40:00,34.54,34.58,34.49,34.49,15444.0,34.54,34.58,34.49,34.49,15444.0
2023-02-03 12:50:00,34.49,34.5,34.27,34.28,23224.0,34.49,34.5,34.27,34.28,23224.0
2023-02-03 13:00:00,34.29,34.3,34.2,34.23,30390.0,34.29,34.3,34.2,34.23,30390.0
2023-02-03 13:10:00,34.21,34.28,34.19,34.27,19882.0,34.21,34.28,34.19,34.27,19882.0
2023-02-03 13:20:00,34.26,34.33,34.25,34.31,33352.0,34.26,34.33,34.25,34.31,33352.0
2023-02-03 13:30:00,34.3,34.35,34.24,34.31,35626.0,34.3,34.35,34.24,34.31,35626.0
2023-02-03 13:40:00,34.3,34.33,34.24,34.3,23554.0,34.3,34.33,34.24,34.3,23554.0
2023-02-03 13:50:00,34.3,34.37,34.3,34.33,21174.0,34.3,34.37,34.3,34.33,21174.0
2023-02-03 14:00:00,34.32,34.33,34.27,34.29,22612.0,34.32,34.33,34.27,34.29,22612.0
2023-02-03 14:10:00,34.29,34.31,34.24,34.25,22064.0,34.29,34.31,34.24,34.25,22064.0
2023-02-03 14:20:00,34.26,34.3,34.23,34.3,30652.0,34.26,34.3,34.23,34.3,30652.0
2023-02-03 14:30:00,34.29,34.35,34.24,34.35,24990.0,34.29,34.35,34.24,34.35,24990.0
2023-02-03 14:40:00,34.35,34.35,34.27,34.28,34070.0,34.35,34.35,34.27,34.28,34070.0
2023-02-03 14:50:00,34.29,34.3,34.23,34.23,33572.0,34.29,34.3,34.23,34.23,33572.0
2023-02-03 15:00:00,34.23,34.23,34.14,34.18,39256.0,34.23,34.23,34.14,34.18,39256.0
2023-02-03 15:10:00,34.18,34.33,34.15,34.32,54294.0,34.18,34.33,34.15,34.32,54294.0
2023-02-03 15:20:00,34.32,34.33,34.26,34.3,55748.0,34.32,34.33,34.26,34.3,55748.0
2023-02-03 15:30:00,34.3,34.34,34.19,34.21,61590.0,34.3,34.34,34.19,34.21,61590.0
2023-02-03 15:40:00,34.21,34.26,34.19,34.2,104694.0,34.21,34.26,34.19,34.2,104694.0
2023-02-03 15:50:00,34.2,34.37,34.18,34.32,293078.0,34.2,34.37,34.18,34.32,293078.0
2023-02-06 09:30:00,34.1,34.21,34.06,34.19,36690.0,34.1,34.21,34.06,34.19,36690.0
2023-02-06 09:40:00,34.16,34.16,33.99,34.1,15302.0,34.16,34.16,33.99,34.1,15302.0
2023-02-06 09:50:00,34.1,34.17,34.02,34.05,11208.0,34.1,34.17,34.02,34.05,11208.0
2023-02-06 10:00:00,34.04,34.13,33.99,34.12,23736.0,34.04,34.13,33.99,34.12,23736.0
2023-02-06 10:10:00,34.12,34.19,34.01,34.03,38862.0,34.12,34.19,34.01,34.03,38862.0
2023-02-06 10:20:00,34.04,34.05,33.98,34.05,36566.0,34.04,34.05,33.98,34.05,36566.0
2023-02-06 10:30:00,34.02,34.08,33.93,34.02,23200.0,34.02,34.08,33.93,34.02,23200.0
2023-02-06 10:40:00,34.03,34.06,34.0,34.06,15966.0,34.03,34.06,34.0,34.06,15966.0
2023-02-06 10:50:00,34.06,34.17,34.06,34.13,21076.0,34.06,34.17,34.06,34.13,21076.0
2023-02-06 11:00:00,34.13,34.2,34.11,34.12,16938.0,34.13,34.2,34.11,34.12,16938.0
2023-02-06 11:10:00,34.1,34.13,34.03,34.13,17242.0,34.1,34.13,34.03,34.13,17242.0
2023-02-06 11:20:00,34.13,34.13,34.07,34.09,10418.0,34.13,34.13,34.07,34.09,10418.0
2023-02-06 11:30:00,34.1,34.15,34.09,34.09,12116.0,34.1,34.15,34.09,34.09,12116.0
2023-02-06 11:40:00,34.09,34.09,34.05,34.05,22440.0,34.09,34.09,34.05,34.05,22440.0
2023-02-06 11:50:00,34.05,34.05,33.99,34.02,25290.0,34.05,34.05,33.99,34.02,25290.0
2023-02-06 12:00:00,34.02,34.05,33.99,34.02,27242.0,34.02,34.05,33.99,34.02,27242.0
2023-02-06 12:10:00,34.03,34.04,33.97,33.98,16230.0,34.03,34.04,33.97,33.98,16230.0
2023-02-06 12:20:00,33.98,34.02,33.96,33.99,21160.0,33.98,34.02,33.96,33.99,21160.0
2023-02-06 12:30:00,33.99,34.08,33.99,34.06,12950.0,33.99,34.08,33.99,34.06,12950.0
2023-02-06 12:40:00,34.06,34.08,34.0,34.06,13368.0,34.06,34.08,34.0,34.06,13368.0
2023-02-06 12:50:00,34.05,34.05,33.99,34.0,15194.0,34.05,34.05,33.99,34.0,15194.0
2023-02-06 13:00:00,34.0,34.02,33.97,33.98,22632.0,34.0,34.02,33.97,33.98,22632.0
2023-02-06 13:10:00,33.99,34.05,33.93,34.04,20920.0,33.99,34.05,33.93,34.04,20920.0
2023-02-06 13:20:00,34.03,34.04,33.99,33.99,12636.0,34.03,34.04,33.99,33.99,12636.0
2023-02-06 13:30:00,33.99,34.05,33.99,34.02,15994.0,33.99,34.05,33.99,34.02,15994.0
2023-02-06 13:40:00,34.02,34.02,33.98,34.01,24450.0,34.02,34.02,33.98,34.01,24450.0
2023-02-06 13:50:00,34.01,34.04,33.96,34.02,15788.0,34.01,34.04,33.96,34.02,15788.0
2023-02-06 14:00:00,34.06,34.09,34.05,34.05,13246.0,34.06,34.09,34.05,34.05,13246.0
2023-02-06 14:10:00,34.05,34.14,34.02,34.12,21072.0,34.05,34.14,34.02,34.12,21072.0
2023-02-06 14:20:00,34.11,34.12,34.05,34.05,18528.0,34.11,34.12,34.05,34.05,18528.0
2023-02-06 14:30:00,34.05,34.06,33.98,33.99,31690.0,34.05,34.06,33.98,33.99,31690.0
2023-02-06 14:40:00,33.99,34.06,33.97,34.06,34890.0,33.99,34.06,33.97,34.06,34890.0
2023-02-06 14:50:00,34.05,34.05,34.01,34.03,19274.0,34.05,34.05,34.01,34.03,19274.0
2023-02-06 15:00:00,34.04,34.04,33.99,34.02,16224.0,34.04,34.04,33.99,34.02,16224.0
2023-02-06 15:10:00,34.02,34.02,33.94,33.98,30096.0,34.02,34.02,33.94,33.98,30096.0
2023-02-06 15:20:00,33.98,33.99,33.95,33.95,80726.0,33.98,33.99,33.95,33.95,80726.0
2023-02-06 15:30:00,33.94,34.01,33.89,33.99,43638.0,33.94,34.01,33.89,33.99,43638.0
2023-02-06 15:40:00,33.99,34.02,33.95,33.98,86878.0,33.99,34.02,33.95,33.98,86878.0
2023-02-06 15:50:00,33.98,34.07,33.98,34.02,151580.0,33.98,34.07,33.98,34.02,151580.0
2023-02-07 09:30:00,33.98,34.08,33.88,33.98,88534.0,33.98,34.08,33.88,33.98,88534.0
2023-02-07 09:40:00,33.97,34.01,33.94,33.99,22478.0,33.97,34.01,33.94,33.99,22478.0
2023-02-07 09:50:00,33.98,34.06,33.93,33.95,27652.0,33.98,34.06,33.93,33.95,27652.0
2023-02-07 10:00:00,33.96,34.02,33.95,33.97,30734.0,33.96,34.02,33.95,33.97,30734.0
2023-02-07 10:10:00,33.94,33.95,33.81,33.91,20952.0,33.94,33.95,33.81,33.91,20952.0
2023-02-07 10:20:00,33.92,33.92,33.79,33.8,15188.0,33.92,33.92,33.79,33.8,15188.0
2023-02-07 10:30:00,33.82,33.85,33.72,33.74,25890.0,33.82,33.85,33.72,33.74,25890.0
2023-02-07 10:40:00,33.73,33.76,33.68,33.73,23860.0,33.73,33.76,33.68,33.73,23860.0
2023-02-07 10:50:00,33.72,33.76,33.67,33.67,13130.0,33.72,33.76,33.67,33.67,13130.0
2023-02-07 11:00:00,33.66,33.81,33.66,33.8,13732.0,33.66,33.81,33.66,33.8,13732.0
2023-02-07 11:10:00,33.79,33.81,33.75,33.76,14168.0,33.79,33.81,33.75,33.76,14168.0
2023-02-07 11:20:00,33.77,33.83,33.76,33.81,13696.0,33.77,33.83,33.76,33.81,13696.0
2023-02-07 11:30:00,33.82,33.87,33.79,33.85,13994.0,33.82,33.87,33.79,33.85,13994.0
2023-02-07 11:40:00,33.85,33.88,33.84,33.88,10118.0,33.85,33.88,33.84,33.88,10118.0
2023-02-07 11:50:00,33.88,33.9,33.85,33.88,11592.0,33.88,33.9,33.85,33.88,11592.0
2023-02-07 12:00:00,33.87,33.92,33.86,33.9,11456.0,33.87,33.92,33.86,33.9,11456.0
2023-02-07 12:10:00,33.9,33.95,33.89,33.94,17328.0,33.9,33.95,33.89,33.94,17328.0
2023-02-07 12:20:00,33.93,33.93,33.88,33.92,18940.0,33.93,33.93,33.88,33.92,18940.0
2023-02-07 12:30:00,33.92,33.95,33.91,33.95,22262.0,33.92,33.95,33.91,33.95,22262.0
2023-02-07 12:40:00,33.94,34.26,33.92,34.26,59010.0,33.94,34.26,33.92,34.26,59010.0
2023-02-07 12:50:00,34.26,34.42,34.18,34.41,42692.0,34.26,34.42,34.18,34.41,42692.0
2023-02-07 13:00:00,34.41,34.46,34.27,34.32,36710.0,34.41,34.46,34.27,34.32,36710.0
2023-02-07 13:10:00,34.33,34.33,34.07,34.15,22894.0,34.33,34.33,34.07,34.15,22894.0
2023-02-07 13:20:00,34.12,34.12,33.88,33.89,18920.0,34.12,34.12,33.88,33.89,18920.0
2023-02-07 13:30:00,33.88,33.88,33.7,33.74,35188.0,33.88,33.88,33.7,33.74,35188.0
2023-02-07 13:40:00,33.74,33.85,33.64,33.65,15156.0,33.74,33.85,33.64,33.65,15156.0
2023-02-07 13:50:00,33.66,33.79,33.64,33.77,29972.0,33.66,33.79,33.64,33.77,29972.0
2023-02-07 14:00:00,33.77,34.0,33.77,33.98,17422.0,33.77,34.0,33.77,33.98,17422.0
2023-02-07 14:10:00,33.98,34.06,33.98,34.06,18840.0,33.98,34.06,33.98,34.06,18840.0
2023-02-07 14:20:00,34.04,34.1,34.01,34.05,12602.0,34.04,34.1,34.01,34.05,12602.0
2023-02-07 14:30:00,34.04,34.18,34.04,34.13,16778.0,34.04,34.18,34.04,34.13,16778.0
2023-02-07 14:40:00,34.12,34.18,34.11,34.17,16488.0,34.12,34.18,34.11,34.17,16488.0
2023-02-07 14:50:00,34.17,34.21,34.15,34.18,20580.0,34.17,34.21,34.15,34.18,20580.0
2023-02-07 15:00:00,34.19,34.27,34.13,34.15,43648.0,34.19,34.27,34.13,34.15,43648.0
2023-02-07 15:10:00,34.15,34.25,34.15,34.24,31676.0,34.15,34.25,34.15,34.24,31676.0
2023-02-07 15:20:00,34.25,34.33,34.24,34.33,39618.0,34.25,34.33,34.24,34.33,39618.0
2023-02-07 15:30:00,34.31,34.35,34.26,34.34,49212.0,34.31,34.35,34.26,34.34,49212.0
2023-02-07 15:40:00,34.35,34.43,34.34,34.41,95658.0,34.35,34.43,34.34,34.41,95658.0
2023-02-07 15:50:00,34.42,34.59,34.42,34.45,459152.0,34.42,34.59,34.42,34.45,459152.0
2023-02-08 09:30:00,34.15,34.22,34.14,34.2,35374.0,34.15,34.22,34.14,34.2,35374.0
2023-02-08 09:40:00,34.24,34.38,34.19,34.19,19154.0,34.24,34.38,34.19,34.19,19154.0
2023-02-08 09:50:00,34.19,34.31,34.18,34.27,14872.0,34.19,34.31,34.18,34.27,14872.0
2023-02-08 10:00:00,34.24,34.38,34.23,34.29,16316.0,34.24,34.38,34.23,34.29,16316.0
2023-02-08 10:10:00,34.28,34.47,34.26,34.46,31612.0,34.28,34.47,34.26,34.46,31612.0
2023-02-08 10:20:00,34.43,34.45,34.32,34.34,29370.0,34.43,34.45,34.32,34.34,29370.0
2023-02-08 10:30:00,34.34,34.35,34.21,34.34,53420.0,34.34,34.35,34.21,34.34,53420.0
2023-02-08 10:40:00,34.36,34.41,34.32,34.41,17066.0,34.36,34.41,34.32,34.41,17066.0
2023-02-08 10:50:00,34.39,34.47,34.38,34.43,68244.0,34.39,34.47,34.38,34.43,68244.0
2023-02-08 11:00:00,34.42,34.42,34.31,34.35,13212.0,34.42,34.42,34.31,34.35,13212.0
2023-02-08 11:10:00,34.36,34.36,34.27,34.29,10546.0,34.36,34.36,34.27,34.29,10546.0
2023-02-08 11:20:00,34.29,34.3,34.17,34.2,11242.0,34.29,34.3,34.17,34.2,11242.0
2023-02-08 11:30:00,34.2,34.25,34.19,34.24,8490.0,34.2,34.25,34.19,34.24,8490.0
2023-02-08 11:40:00,34.23,34.29,34.18,34.28,25570.0,34.23,34.29,34.18,34.28,25570.0
2023-02-08 11:50:00,34.26,34.37,34.26,34.37,9208.0,34.26,34.37,34.26,34.37,9208.0
2023-02-08 12:00:00,34.35,34.35,34.26,34.35,10818.0,34.35,34.35,34.26,34.35,10818.0
2023-02-08 12:10:00,34.35,34.35,34.25,34.3,16524.0,34.35,34.35,34.25,34.3,16524.0
2023-02-08 12:20:00,34.31,34.35,34.27,34.3,15930.0,34.31,34.35,34.27,34.3,15930.0
2023-02-08 12:30:00,34.31,34.35,34.24,34.25,17200.0,34.31,34.35,34.24,34.25,17200.0
2023-02-08 12:40:00,34.25,34.34,34.24,34.34,15930.0,34.25,34.34,34.24,34.34,15930.0
2023-02-08 12:50:00,34.34,34.4,34.33,34.35,20780.0,34.34,34.4,34.33,34.35,20780.0
2023-02-08 13:00:00,34.34,34.4,34.34,34.38,16574.0,34.34,34.4,34.34,34.38,16574.0
2023-02-08 13:10:00,34.37,34.38,34.31,34.34,11962.0,34.37,34.38,34.31,34.34,11962.0
2023-02-08 13:20:00,34.34,34.37,34.27,34.27,31168.0,34.34,34.37,34.27,34.27,31168.0
2023-02-08 13:30:00,34.27,34.32,34.23,34.26,24682.0,34.27,34.32,34.23,34.26,24682.0
2023-02-08 13:40:00,34.25,34.27,34.2,34.21,21792.0,34.25,34.27,34.2,34.21,21792.0
2023-02-08 13:50:00,34.21,34.21,34.17,34.19,14044.0,34.21,34.21,34.17,34.19,14044.0
2023-02-08 14:00:00,34.2,34.23,34.15,34.16,20392.0,34.2,34.23,34.15,34.16,20392.0
2023-02-08 14:10:00,34.17,34.27,34.16,34.25,19050.0,34.17,34.27,34.16,34.25,19050.0
2023-02-08 14:20:00,34.24,34.24,34.21,34.24,40098.0,34.24,34.24,34.21,34.24,40098.0
2023-02-08 14:30:00,34.25,34.28,34.21,34.27,18334.0,34.25,34.28,34.21,34.27,18334.0
2023-02-08 14:40:00,34.27,34.29,34.22,34.25,41500.0,34.27,34.29,34.22,34.25,41500.0
2023-02-08 14:50:00,34.24,34.34,34.24,34.33,24820.0,34.24,34.34,34.24,34.33,24820.0
2023-02-08 15:00:00,34.33,34.33,34.23,34.27,21394.0,34.33,34.33,34.23,34.27,21394.0
2023-02-08 15:10:00,34.27,34.29,34.23,34.23,18886.0,34.27,34.29,34.23,34.23,18886.0
2023-02-08 15:20:00,34.24,34.32,34.24,34.32,21900.0,34.24,34.32,34.24,34.32,21900.0
2023-02-08 15:30:00,34.32,34.4,34.3,34.4,29054.0,34.32,34.4,34.3,34.4,29054.0
2023-02-08 15:40:00,34.39,34.4,34.33,34.35,50796.0,34.39,34.4,34.33,34.35,50796.0
2023-02-08 15:50:00,34.35,34.42,34.35,34.41,378272.0,34.35,34.42,34.35,34.41,378272.0
2023-02-09 09:30:00,34.71,34.96,34.62,34.75,64068.0,34.71,34.96,34.62,34.75,64068.0
2023-02-09 09:40:00,34.72,34.94,34.72,34.94,28964.0,34.72,34.94,34.72,34.94,28964.0
2023-02-09 09:50:00,34.91,34.98,34.8,34.84,32734.0,34.91,34.98,34.8,34.84,32734.0
2023-02-09 10:00:00,34.81,34.89,34.8,34.88,28610.0,34.81,34.89,34.8,34.88,28610.0
2023-02-09 10:10:00,34.87,34.92,34.82,34.86,28136.0,34.87,34.92,34.82,34.86,28136.0
2023-02-09 10:20:00,34.86,34.91,34.73,34.77,28492.0,34.86,34.91,34.73,34.77,28492.0
2023-02-09 10:30:00,34.76,34.88,34.74,34.85,28480.0,34.76,34.88,34.74,34.85,28480.0
2023-02-09 10:40:00,34.85,34.9,34.82,34.89,26552.0,34.85,34.9,34.82,34.89,26552.0
2023-02-09 10:50:00,34.91,34.93,34.83,34.89,31764.0,34.91,34.93,34.83,34.89,31764.0
2023-02-09 11:00:00,34.89,34.89,34.73,34.83,41024.0,34.89,34.89,34.73,34.83,41024.0
2023-02-09 11:10:00,34.82,34.82,34.74,34.77,39656.0,34.82,34.82,34.74,34.77,39656.0
2023-02-09 11:20:00,34.78,34.79,34.73,34.74,47182.0,34.78,34.79,34.73,34.74,47182.0
2023-02-09 11:30:00,34.74,34.81,34.71,34.79,22832.0,34.74,34.81,34.71,34.79,22832.0
2023-02-09 11:40:00,34.8,34.83,34.76,34.79,25404.0,34.8,34.83,34.76,34.79,25404.0
2023-02-09 11:50:00,34.79,34.84,34.76,34.83,20426.0,34.79,34.84,34.76,34.83,20426.0
2023-02-09 12:00:00,34.83,34.85,34.79,34.83,22914.0,34.83,34.85,34.79,34.83,22914.0
2023-02-09 12:10:00,34.85,34.87,34.81,34.87,26068.0,34.85,34.87,34.81,34.87,26068.0
2023-02-09 12:20:00,34.86,34.87,34.77,34.78,32914.0,34.86,34.87,34.77,34.78,32914.0
2023-02-09 12:30:00,34.79,34.79,34.7,34.71,52624.0,34.79,34.79,34.7,34.71,52624.0
2023-02-09 12:40:00,34.7,34.73,34.66,34.68,48106.0,34.7,34.73,34.66,34.68,48106.0
2023-02-09 12:50:00,34.69,34.77,34.68,34.76,60168.0,34.69,34.77,34.68,34.76,60168.0
2023-02-09 13:00:00,34.75,34.76,34.7,34.72,53286.0,34.75,34.76,34.7,34.72,53286.0
2023-02-09 13:10:00,34.71,34.73,34.62,34.72,25236.0,34.71,34.73,34.62,34.72,25236.0
2023-02-09 13:20:00,34.72,34.76,34.68,34.72,29152.0,34.72,34.76,34.68,34.72,29152.0
2023-02-09 13:30:00,34.72,34.77,34.63,34.64,29588.0,34.72,34.77,34.63,34.64,29588.0
2023-02-09 13:40:00,34.64,34.64,34.57,34.58,21548.0,34.64,34.64,34.57,34.58,21548.0
2023-02-09 13:50:00,34.59,34.59,34.55,34.58,21290.0,34.59,34.59,34.55,34.58,21290.0
2023-02-09 14:00:00,34.58,34.6,34.52,34.59,71092.0,34.58,34.6,34.52,34.59,71092.0
2023-02-09 14:10:00,34.58,34.59,34.52,34.55,33498.0,34.58,34.59,34.52,34.55,33498.0
2023-02-09 14:20:00,34.57,34.6,34.55,34.57,20552.0,34.57,34.6,34.55,34.57,20552.0
2023-02-09 14:30:00,34.57,34.6,34.52,34.54,24870.0,34.57,34.6,34.52,34.54,24870.0
2023-02-09 14:40:00,34.54,34.63,34.54,34.63,49736.0,34.54,34.63,34.54,34.63,49736.0
2023-02-09 14:50:00,34.63,34.66,34.61,34.64,29726.0,34.63,34.66,34.61,34.64,29726.0
2023-02-09 15:00:00,34.67,34.67,34.53,34.63,58468.0,34.67,34.67,34.53,34.63,58468.0
2023-02-09 15:10:00,34.63,34.67,34.54,34.62,294890.0,34.63,34.67,34.54,34.62,294890.0
2023-02-09 15:20:00,34.61,34.63,34.49,34.52,70800.0,34.61,34.63,34.49,34.52,70800.0
2023-02-09 15:30:00,34.51,34.52,34.43,34.51,49666.0,34.51,34.52,34.43,34.51,49666.0
2023-02-09 15:40:00,34.52,34.57,34.49,34.55,61748.0,34.52,34.57,34.49,34.55,61748.0
2023-02-09 15:50:00,34.55,34.69,34.55,34.6,333124.0,34.55,34.69,34.55,34.6,333124.0
2023-02-10 09:30:00,34.29,34.44,34.21,34.34,64200.0,34.29,34.44,34.21,34.34,64200.0
2023-02-10 09:40:00,34.35,34.36,34.13,34.22,31512.0,34.35,34.36,34.13,34.22,31512.0
2023-02-10 09:50:00,34.22,34.22,34.05,34.07,19374.0,34.22,34.22,34.05,34.07,19374.0
2023-02-10 10:00:00,33.95,34.11,33.93,34.08,24868.0,33.95,34.11,33.93,34.08,24868.0
2023-02-10 10:10:00,34.1,34.17,34.01,34.06,94386.0,34.1,34.17,34.01,34.06,94386.0
2023-02-10 10:20:00,34.06,34.08,33.99,34.03,15424.0,34.06,34.08,33.99,34.03,15424.0
2023-02-10 10:30:00,34.03,34.16,34.03,34.1,15542.0,34.03,34.16,34.03,34.1,15542.0
2023-02-10 10:40:00,34.1,34.1,33.97,33.99,23292.0,34.1,34.1,33.97,33.99,23292.0
2023-02-10 10:50:00,34.0,34.0,33.92,33.96,19406.0,34.0,34.0,33.92,33.96,19406.0
2023-02-10 11:00:00,33.97,34.02,33.96,34.02,15804.0,33.97,34.02,33.96,34.02,15804.0
2023-02-10 11:10:00,34.02,34.04,33.93,33.96,9570.0,34.02,34.04,33.93,33.96,9570.0
2023-02-10 11:20:00,33.95,33.99,33.9,33.91,17760.0,33.95,33.99,33.9,33.91,17760.0
2023-02-10 11:30:00,33.9,33.93,33.85,33.89,15298.0,33.9,33.93,33.85,33.89,15298.0
2023-02-10 11:40:00,33.86,33.88,33.8,33.82,32178.0,33.86,33.88,33.8,33.82,32178.0
2023-02-10 11:50:00,33.83,33.85,33.81,33.81,8764.0,33.83,33.85,33.81,33.81,8764.0
2023-02-10 12:00:00,33.81,33.82,33.73,33.75,20798.0,33.81,33.82,33.73,33.75,20798.0
2023-02-10 12:10:00,33.76,33.77,33.7,33.74,13606.0,33.76,33.77,33.7,33.74,13606.0
2023-02-10 12:20:00,33.74,33.77,33.71,33.75,24502.0,33.74,33.77,33.71,33.75,24502.0
2023-02-10 12:30:00,33.75,33.81,33.74,33.79,8634.0,33.75,33.81,33.74,33.79,8634.0
2023-02-10 12:40:00,33.8,33.85,33.8,33.84,9322.0,33.8,33.85,33.8,33.84,9322.0
2023-02-10 12:50:00,33.83,33.87,33.82,33.86,6418.0,33.83,33.87,33.82,33.86,6418.0
2023-02-10 13:00:00,33.87,33.9,33.82,33.83,11368.0,33.87,33.9,33.82,33.83,11368.0
2023-02-10 13:10:00,33.82,33.89,33.81,33.89,13770.0,33.82,33.89,33.81,33.89,13770.0
2023-02-10 13:20:00,33.9,33.94,33.85,33.86,11242.0,33.9,33.94,33.85,33.86,11242.0
2023-02-10 13:30:00,33.86,33.86,33.83,33.84,13204.0,33.86,33.86,33.83,33.84,13204.0
2023-02-10 13:40:00,33.84,33.84,33.77,33.81,9148.0,33.84,33.84,33.77,33.81,9148.0
2023-02-10 13:50:00,33.79,33.82,33.74,33.74,13370.0,33.79,33.82,33.74,33.74,13370.0
2023-02-10 14:00:00,33.74,33.8,33.74,33.8,17008.0,33.74,33.8,33.74,33.8,17008.0
2023-02-10 14:10:00,33.82,33.84,33.78,33.79,16408.0,33.82,33.84,33.78,33.79,16408.0
2023-02-10 14:20:00,33.79,33.81,33.76,33.77,11596.0,33.79,33.81,33.76,33.77,11596.0
2023-02-10 14:30:00,33.77,33.85,33.75,33.84,11032.0,33.77,33.85,33.75,33.84,11032.0
2023-02-10 14:40:00,33.83,33.85,33.77,33.83,16684.0,33.83,33.85,33.77,33.83,16684.0
2023-02-10 14:50:00,33.84,33.9,33.83,33.9,20094.0,33.84,33.9,33.83,33.9,20094.0
2023-02-10 15:00:00,33.9,33.93,33.86,33.88,23086.0,33.9,33.93,33.86,33.88,23086.0
2023-02-10 15:10:00,33.88,33.88,33.77,33.81,29140.0,33.88,33.88,33.77,33.81,29140.0
2023-02-10 15:20:00,33.81,33.84,33.78,33.84,25264.0,33.81,33.84,33.78,33.84,25264.0
2023-02-10 15:30:00,33.84,33.9,33.84,33.9,31616.0,33.84,33.9,33.84,33.9,31616.0
2023-02-10 15:40:00,33.9,33.97,33.87,33.97,38318.0,33.9,33.97,33.87,33.97,38318.0
2023-02-10 15:50:00,33.97,33.99,33.91,33.95,156460.0,33.97,33.99,33.91,33.95,156460.0
2023-02-13 09:30:00,34.21,34.43,34.02,34.1,63930.0,34.21,34.43,34.02,34.1,63930.0
2023-02-13 09:40:00,34.11,34.36,34.11,34.31,24152.0,34.11,34.36,34.11,34.31,24152.0
2023-02-13 09:50:00,34.3,34.3,34.22,34.28,11794.0,34.3,34.3,34.22,34.28,11794.0
2023-02-13 10:00:00,34.3,34.31,34.19,34.21,12682.0,34.3,34.31,34.19,34.21,12682.0
2023-02-13 10:10:00,34.21,34.26,34.17,34.24,46408.0,34.21,34.26,34.17,34.24,46408.0
2023-02-13 10:20:00,34.24,34.25,34.15,34.25,18440.0,34.24,34.25,34.15,34.25,18440.0
2023-02-13 10:30:00,34.25,34.26,34.18,34.19,28942.0,34.25,34.26,34.18,34.19,28942.0
2023-02-13 10:40:00,34.19,34.27,34.18,34.27,37072.0,34.19,34.27,34.18,34.27,37072.0
2023-02-13 10:50:00,34.29,34.36,34.29,34.3,17072.0,34.29,34.36,34.29,34.3,17072.0
2023-02-13 11:00:00,34.3,34.32,34.27,34.27,21118.0,34.3,34.32,34.27,34.27,21118.0
2023-02-13 11:10:00,34.27,34.35,34.24,34.34,16800.0,34.27,34.35,34.24,34.34,16800.0
2023-02-13 11:20:00,34.34,34.37,34.31,34.31,16382.0,34.34,34.37,34.31,34.31,16382.0
2023-02-13 11:30:00,34.33,34.33,34.27,34.29,15590.0,34.33,34.33,34.27,34.29,15590.0
2023-02-13 11:40:00,34.31,34.38,34.31,34.38,18246.0,34.31,34.38,34.31,34.38,18246.0
2023-02-13 11:50:00,34.37,34.38,34.31,34.34,17164.0,34.37,34.38,34.31,34.34,17164.0
2023-02-13 12:00:00,34.34,34.38,34.33,34.36,21126.0,34.34,34.38,34.33,34.36,21126.0
2023-02-13 12:10:00,34.36,34.4,34.35,34.4,18288.0,34.36,34.4,34.35,34.4,18288.0
2023-02-13 12:20:00,34.39,34.44,34.37,34.38,22246.0,34.39,34.44,34.37,34.38,22246.0
2023-02-13 12:30:00,34.38,34.4,34.35,34.38,32870.0,34.38,34.4,34.35,34.38,32870.0
2023-02-13 12:40:00,34.38,34.44,34.38,34.42,10068.0,34.38,34.44,34.38,34.42,10068.0
2023-02-13 12:50:00,34.42,34.44,34.42,34.43,7360.0,34.42,34.44,34.42,34.43,7360.0
2023-02-13 13:00:00,34.42,34.44,34.4,34.41,9120.0,34.42,34.44,34.4,34.41,9120.0
2023-02-13 13:10:00,34.4,34.45,34.38,34.43,8266.0,34.4,34.45,34.38,34.43,8266.0
2023-02-13 13:20:00,34.43,34.48,34.42,34.45,12286.0,34.43,34.48,34.42,34.45,12286.0
2023-02-13 13:30:00,34.46,34.5,34.44,34.45,8790.0,34.46,34.5,34.44,34.45,8790.0
2023-02-13 13:40:00,34.44,34.45,34.41,34.42,10526.0,34.44,34.45,34.41,34.42,10526.0
2023-02-13 13:50:00,34.42,34.43,34.38,34.43,29282.0,34.42,34.43,34.38,34.43,29282.0
2023-02-13 14:00:00,34.44,34.46,34.38,34.4,15866.0,34.44,34.46,34.38,34.4,15866.0
2023-02-13 14:10:00,34.4,34.42,34.35,34.35,19856.0,34.4,34.42,34.35,34.35,19856.0
2023-02-13 14:20:00,34.35,34.36,34.3,34.3,20632.0,34.35,34.36,34.3,34.3,20632.0
2023-02-13 14:30:00,34.3,34.34,34.27,34.3,21398.0,34.3,34.34,34.27,34.3,21398.0
2023-02-13 14:40:00,34.31,34.32,34.27,34.3,19344.0,34.31,34.32,34.27,34.3,19344.0
2023-02-13 14:50:00,34.29,34.34,34.27,34.34,18218.0,34.29,34.34,34.27,34.34,18218.0
2023-02-13 15:00:00,34.34,34.36,34.3,34.36,12458.0,34.34,34.36,34.3,34.36,12458.0
2023-02-13 15:10:00,34.35,34.38,34.35,34.38,16710.0,34.35,34.38,34.35,34.38,16710.0
2023-02-13 15:20:00,34.38,34.41,34.38,34.41,19972.0,34.38,34.41,34.38,34.41,19972.0
2023-02-13 15:30:00,34.42,34.47,34.41,34.47,20802.0,34.42,34.47,34.41,34.47,20802.0
2023-02-13 15:40:00,34.47,34.49,34.46,34.47,27492.0,34.47,34.49,34.46,34.47,27492.0
2023-02-13 15:50:00,34.47,34.47,34.39,34.43,190246.0,34.47,34.47,34.39,34.43,190246.0
2023-02-14 09:30:00,34.35,34.36,34.19,34.27,50742.0,34.35,34.36,34.19,34.27,50742.0
2023-02-14 09:40:00,34.34,34.42,34.24,34.37,19374.0,34.34,34.42,34.24,34.37,19374.0
2023-02-14 09:50:00,34.39,34.46,34.32,34.45,14032.0,34.39,34.46,34.32,34.45,14032.0
2023-02-14 10:00:00,34.47,34.58,34.45,34.53,11230.0,34.47,34.58,34.45,34.53,11230.0
2023-02-14 10:10:00,34.53,34.65,34.52,34.62,26168.0,34.53,34.65,34.52,34.62,26168.0
2023-02-14 10:20:00,34.61,34.67,34.49,34.49,11652.0,34.61,34.67,34.49,34.49,11652.0
2023-02-14 10:30:00,34.51,34.52,34.29,34.3,40668.0,34.51,34.52,34.29,34.3,40668.0
2023-02-14 10:40:00,34.28,34.35,34.19,34.27,63052.0,34.28,34.35,34.19,34.27,63052.0
2023-02-14 10:50:00,34.27,34.27,34.19,34.26,17698.0,34.27,34.27,34.19,34.26,17698.0
2023-02-14 11:00:00,34.27,34.35,34.26,34.29,15040.0,34.27,34.35,34.26,34.29,15040.0
2023-02-14 11:10:00,34.32,34.4,34.3,34.39,15310.0,34.32,34.4,34.3,34.39,15310.0
2023-02-14 11:20:00,34.38,34.41,34.2,34.21,15982.0,34.38,34.41,34.2,34.21,15982.0
2023-02-14 11:30:00,34.19,34.2,34.1,34.15,28932.0,34.19,34.2,34.1,34.15,28932.0
2023-02-14 11:40:00,34.13,34.18,34.06,34.18,17028.0,34.13,34.18,34.06,34.18,17028.0
2023-02-14 11:50:00,34.16,34.21,34.07,34.2,25532.0,34.16,34.21,34.07,34.2,25532.0
2023-02-14 12:00:00,34.18,34.26,34.18,34.26,11078.0,34.18,34.26,34.18,34.26,11078.0
2023-02-14 12:10:00,34.24,34.32,34.24,34.32,14378.0,34.24,34.32,34.24,34.32,14378.0
2023-02-14 12:20:00,34.31,34.33,34.27,34.27,13582.0,34.31,34.33,34.27,34.27,13582.0
2023-02-14 12:30:00,34.26,34.34,34.26,34.31,19058.0,34.26,34.34,34.26,34.31,19058.0
2023-02-14 12:40:00,34.32,34.38,34.31,34.37,10250.0,34.32,34.38,34.31,34.37,10250.0
2023-02-14 12:50:00,34.34,34.39,34.32,34.38,9596.0,34.34,34.39,34.32,34.38,9596.0
2023-02-14 13:00:00,34.37,34.56,34.37,34.52,11650.0,34.37,34.56,34.37,34.52,11650.0
2023-02-14 13:10:00,34.49,34.6,34.48,34.54,11232.0,34.49,34.6,34.48,34.54,11232.0
2023-02-14 13:20:00,34.54,34.54,34.48,34.51,4600.0,34.54,34.54,34.48,34.51,4600.0
2023-02-14 13:30:00,34.51,34.55,34.51,34.54,5228.0,34.51,34.55,34.51,34.54,5228.0
2023-02-14 13:40:00,34.53,34.54,34.47,34.54,15108.0,34.53,34.54,34.47,34.54,15108.0
2023-02-14 13:50:00,34.55,34.57,34.52,34.55,36732.0,34.55,34.57,34.52,34.55,36732.0
2023-02-14 14:00:00,34.54,34.63,34.51,34.55,34268.0,34.54,34.63,34.51,34.55,34268.0
2023-02-14 14:10:00,34.56,34.6,34.55,34.58,11308.0,34.56,34.6,34.55,34.58,11308.0
2023-02-14 14:20:00,34.59,34.59,34.54,34.54,15986.0,34.59,34.59,34.54,34.54,15986.0
2023-02-14 14:30:00,34.55,34.63,34.55,34.62,26948.0,34.55,34.63,34.55,34.62,26948.0
2023-02-14 14:40:00,34.62,34.65,34.61,34.63,15576.0,34.62,34.65,34.61,34.63,15576.0
2023-02-14 14:50:00,34.63,34.69,34.63,34.68,12936.0,34.63,34.69,34.63,34.68,12936.0
2023-02-14 15:00:00,34.68,34.72,34.67,34.67,7376.0,34.68,34.72,34.67,34.67,7376.0
2023-02-14 15:10:00,34.65,34.7,34.62,34.7,22814.0,34.65,34.7,34.62,34.7,22814.0
2023-02-14 15:20:00,34.69,34.73,34.66,34.69,24774.0,34.69,34.73,34.66,34.69,24774.0
2023-02-14 15:30:00,34.68,34.72,34.66,34.71,48508.0,34.68,34.72,34.66,34.71,48508.0
2023-02-14 15:40:00,34.7,34.72,34.68,34.7,31548.0,34.7,34.72,34.68,34.7,31548.0
2023-02-14 15:50:00,34.69,34.73,34.62,34.62,201644.0,34.69,34.73,34.62,34.62,201644.0
2023-02-15 09:30:00,34.41,34.5,34.3,34.4,43486.0,34.41,34.5,34.3,34.4,43486.0
2023-02-15 09:40:00,34.37,34.55,34.33,34.52,12618.0,34.37,34.55,34.33,34.52,12618.0
2023-02-15 09:50:00,34.56,34.56,34.4,34.46,9878.0,34.56,34.56,34.4,34.46,9878.0
2023-02-15 10:00:00,34.48,34.53,34.38,34.42,21496.0,34.48,34.53,34.38,34.42,21496.0
2023-02-15 10:10:00,34.4,34.51,34.35,34.51,37018.0,34.4,34.51,34.35,34.51,37018.0
2023-02-15 10:20:00,34.52,34.56,34.42,34.43,24936.0,34.52,34.56,34.42,34.43,24936.0
2023-02-15 10:30:00,34.42,34.56,34.42,34.56,35536.0,34.42,34.56,34.42,34.56,35536.0
2023-02-15 10:40:00,34.51,34.56,34.48,34.49,10834.0,34.51,34.56,34.48,34.49,10834.0
2023-02-15 10:50:00,34.49,34.5,34.4,34.41,18210.0,34.49,34.5,34.4,34.41,18210.0
2023-02-15 11:00:00,34.38,34.57,34.38,34.51,124064.0,34.38,34.57,34.38,34.51,124064.0
2023-02-15 11:10:00,34.51,34.51,34.42,34.49,16562.0,34.51,34.51,34.42,34.49,16562.0
2023-02-15 11:20:00,34.49,34.55,34.48,34.55,21896.0,34.49,34.55,34.48,34.55,21896.0
2023-02-15 11:30:00,34.55,34.55,34.48,34.52,10998.0,34.55,34.55,34.48,34.52,10998.0
2023-02-15 11:40:00,34.55,34.58,34.52,34.53,41166.0,34.55,34.58,34.52,34.53,41166.0
2023-02-15 11:50:00,34.54,34.57,34.52,34.56,12840.0,34.54,34.57,34.52,34.56,12840.0
2023-02-15 12:00:00,34.56,34.6,34.52,34.55,13390.0,34.56,34.6,34.52,34.55,13390.0
2023-02-15 12:10:00,34.56,34.59,34.54,34.57,4908.0,34.56,34.59,34.54,34.57,4908.0
2023-02-15 12:20:00,34.58,34.6,34.56,34.56,13880.0,34.58,34.6,34.56,34.56,13880.0
2023-02-15 12:30:00,34.56,34.58,34.52,34.53,22260.0,34.56,34.58,34.52,34.53,22260.0
2023-02-15 12:40:00,34.57,34.65,34.57,34.65,10374.0,34.57,34.65,34.57,34.65,10374.0
2023-02-15 12:50:00,34.66,34.7,34.64,34.67,13046.0,34.66,34.7,34.64,34.67,13046.0
2023-02-15 13:00:00,34.68,34.7,34.63,34.68,12488.0,34.68,34.7,34.63,34.68,12488.0
2023-02-15 13:10:00,34.69,34.74,34.69,34.74,12630.0,34.69,34.74,34.69,34.74,12630.0
2023-02-15 13:20:00,34.74,34.77,34.72,34.77,25980.0,34.74,34.77,34.72,34.77,25980.0
2023-02-15 13:30:00,34.76,34.77,34.71,34.71,16296.0,34.76,34.77,34.71,34.71,16296.0
2023-02-15 13:40:00,34.71,34.74,34.69,34.72,16240.0,34.71,34.74,34.69,34.72,16240.0
2023-02-15 13:50:00,34.71,34.74,34.66,34.69,21806.0,34.71,34.74,34.66,34.69,21806.0
2023-02-15 14:00:00,34.7,34.74,34.65,34.74,18696.0,34.7,34.74,34.65,34.74,18696.0
2023-02-15 14:10:00,34.73,34.8,34.72,34.73,13474.0,34.73,34.8,34.72,34.73,13474.0
2023-02-15 14:20:00,34.73,34.77,34.73,34.77,19402.0,34.73,34.77,34.73,34.77,19402.0
2023-02-15 14:30:00,34.78,34.8,34.76,34.79,27942.0,34.78,34.8,34.76,34.79,27942.0
2023-02-15 14:40:00,34.79,34.82,34.76,34.77,24096.0,34.79,34.82,34.76,34.77,24096.0
2023-02-15 14:50:00,34.77,34.79,34.71,34.72,20040.0,34.77,34.79,34.71,34.72,20040.0
2023-02-15 15:00:00,34.72,34.8,34.72,34.79,11930.0,34.72,34.8,34.72,34.79,11930.0
2023-02-15 15:10:00,34.78,34.79,34.74,34.74,24510.0,34.78,34.79,34.74,34.74,24510.0
2023-02-15 15:20:00,34.74,34.77,34.73,34.76,24550.0,34.74,34.77,34.73,34.76,24550.0
2023-02-15 15:30:00,34.77,34.77,34.74,34.74,34476.0,34.77,34.77,34.74,34.74,34476.0
2023-02-15 15:40:00,34.74,34.8,34.7,34.8,47834.0,34.74,34.8,34.7,34.8,47834.0
2023-02-15 15:50:00,34.81,34.87,34.76,34.85,228618.0,34.81,34.87,34.76,34.85,228618.0
2023-02-16 09:30:00,34.8,34.8,34.11,34.29,72688.0,34.8,34.8,34.11,34.29,72688.0
2023-02-16 09:40:00,34.39,34.39,34.16,34.39,55602.0,34.39,34.39,34.16,34.39,55602.0
2023-02-16 09:50:00,34.37,34.44,34.34,34.4,35484.0,34.37,34.44,34.34,34.4,35484.0
2023-02-16 10:00:00,34.38,34.48,34.36,34.42,11918.0,34.38,34.48,34.36,34.42,11918.0
2023-02-16 10:10:00,34.43,34.5,34.43,34.48,28730.0,34.43,34.5,34.43,34.48,28730.0
2023-02-16 10:20:00,34.51,34.58,34.49,34.56,20580.0,34.51,34.58,34.49,34.56,20580.0
2023-02-16 10:30:00,34.58,34.58,34.5,34.56,15322.0,34.58,34.58,34.5,34.56,15322.0
2023-02-16 10:40:00,34.57,34.6,34.51,34.6,17900.0,34.57,34.6,34.51,34.6,17900.0
2023-02-16 10:50:00,34.6,34.62,34.52,34.55,23180.0,34.6,34.62,34.52,34.55,23180.0
2023-02-16 11:00:00,34.54,34.61,34.47,34.54,10124.0,34.54,34.61,34.47,34.54,10124.0
2023-02-16 11:10:00,34.54,34.62,34.52,34.61,11306.0,34.54,34.62,34.52,34.61,11306.0
2023-02-16 11:20:00,34.6,34.64,34.58,34.64,15134.0,34.6,34.64,34.58,34.64,15134.0
2023-02-16 11:30:00,34.66,34.68,34.62,34.62,12602.0,34.66,34.68,34.62,34.62,12602.0
2023-02-16 11:40:00,34.64,34.69,34.63,34.66,13442.0,34.64,34.69,34.63,34.66,13442.0
2023-02-16 11:50:00,34.65,34.68,34.56,34.56,21986.0,34.65,34.68,34.56,34.56,21986.0
2023-02-16 12:00:00,34.56,34.62,34.56,34.6,11922.0,34.56,34.62,34.56,34.6,11922.0
2023-02-16 12:10:00,34.6,34.61,34.52,34.53,13128.0,34.6,34.61,34.52,34.53,13128.0
2023-02-16 12:20:00,34.54,34.63,34.54,34.6,13952.0,34.54,34.63,34.54,34.6,13952.0
2023-02-16 12:30:00,34.6,34.69,34.59,34.64,15786.0,34.6,34.69,34.59,34.64,15786.0
2023-02-16 12:40:00,34.64,34.71,34.64,34.69,8094.0,34.64,34.71,34.64,34.69,8094.0
2023-02-16 12:50:00,34.68,34.69,34.62,34.63,12504.0,34.68,34.69,34.62,34.63,12504.0
2023-02-16 13:00:00,34.63,34.68,34.6,34.66,10176.0,34.63,34.68,34.6,34.66,10176.0
2023-02-16 13:10:00,34.68,34.71,34.65,34.71,14652.0,34.68,34.71,34.65,34.71,14652.0
2023-02-16 13:20:00,34.72,34.73,34.63,34.63,9142.0,34.72,34.73,34.63,34.63,9142.0
2023-02-16 13:30:00,34.63,34.72,34.62,34.7,11878.0,34.63,34.72,34.62,34.7,11878.0
2023-02-16 13:40:00,34.7,34.71,34.66,34.7,9828.0,34.7,34.71,34.66,34.7,9828.0
2023-02-16 13:50:00,34.71,34.71,34.66,34.69,8790.0,34.71,34.71,34.66,34.69,8790.0
2023-02-16 14:00:00,34.7,34.72,34.65,34.67,21636.0,34.7,34.72,34.65,34.67,21636.0
2023-02-16 14:10:00,34.66,34.71,34.66,34.68,22376.0,34.66,34.71,34.66,34.68,22376.0
2023-02-16 14:20:00,34.69,34.74,34.63,34.73,29418.0,34.69,34.74,34.63,34.73,29418.0
2023-02-16 14:30:00,34.73,34.73,34.7,34.72,22426.0,34.73,34.73,34.7,34.72,22426.0
2023-02-16 14:40:00,34.71,34.71,34.68,34.71,24934.0,34.71,34.71,34.68,34.71,24934.0
2023-02-16 14:50:00,34.71,34.73,34.7,34.7,18604.0,34.71,34.73,34.7,34.7,18604.0
2023-02-16 15:00:00,34.69,34.7,34.57,34.64,50762.0,34.69,34.7,34.57,34.64,50762.0
2023-02-16 15:10:00,34.63,34.65,34.51,34.52,20254.0,34.63,34.65,34.51,34.52,20254.0
2023-02-16 15:20:00,34.52,34.52,34.43,34.43,30846.0,34.52,34.52,34.43,34.43,30846.0
2023-02-16 15:30:00,34.43,34.47,34.38,34.42,31278.0,34.43,34.47,34.38,34.42,31278.0
2023-02-16 15:40:00,34.41,34.48,34.37,34.48,68138.0,34.41,34.48,34.37,34.48,68138.0
2023-02-16 15:50:00,34.48,34.54,34.44,34.46,207580.0,34.48,34.54,34.44,34.46,207580.0
2023-02-17 09:30:00,34.3,34.43,34.17,34.21,176078.0,34.3,34.43,34.17,34.21,176078.0
2023-02-17 09:40:00,34.24,34.24,34.13,34.14,52410.0,34.24,34.24,34.13,34.14,52410.0
2023-02-17 09:50:00,34.15,34.15,33.98,34.07,38444.0,34.15,34.15,33.98,34.07,38444.0
2023-02-17 10:00:00,34.09,34.2,34.09,34.1,45916.0,34.09,34.2,34.09,34.1,45916.0
2023-02-17 10:10:00,34.1,34.16,34.07,34.12,47148.0,34.1,34.16,34.07,34.12,47148.0
2023-02-17 10:20:00,34.13,34.16,34.01,34.04,27350.0,34.13,34.16,34.01,34.04,27350.0
2023-02-17 10:30:00,34.05,34.17,34.04,34.17,130160.0,34.05,34.17,34.04,34.17,130160.0
2023-02-17 10:40:00,34.18,34.18,34.03,34.05,22062.0,34.18,34.18,34.03,34.05,22062.0
2023-02-17 10:50:00,34.04,34.07,34.02,34.05,21444.0,34.04,34.07,34.02,34.05,21444.0
2023-02-17 11:00:00,34.05,34.09,34.02,34.05,25174.0,34.05,34.09,34.02,34.05,25174.0
2023-02-17 11:10:00,34.05,34.1,34.02,34.04,24444.0,34.05,34.1,34.02,34.04,24444.0
2023-02-17 11:20:00,34.04,34.04,33.97,34.0,16772.0,34.04,34.04,33.97,34.0,16772.0
2023-02-17 11:30:00,34.0,34.05,33.98,34.02,21182.0,34.0,34.05,33.98,34.02,21182.0
2023-02-17 11:40:00,34.02,34.08,34.0,34.06,16990.0,34.02,34.08,34.0,34.06,16990.0
2023-02-17 11:50:00,34.06,34.09,33.99,34.09,109872.0,34.06,34.09,33.99,34.09,109872.0
2023-02-17 12:00:00,34.09,34.12,34.02,34.12,15726.0,34.09,34.12,34.02,34.12,15726.0
2023-02-17 12:10:00,34.12,34.14,34.08,34.09,28446.0,34.12,34.14,34.08,34.09,28446.0
2023-02-17 12:20:00,34.08,34.09,34.04,34.07,11478.0,34.08,34.09,34.04,34.07,11478.0
2023-02-17 12:30:00,34.06,34.09,34.04,34.06,20008.0,34.06,34.09,34.04,34.06,20008.0
2023-02-17 12:40:00,34.06,34.06,33.99,34.0,13296.0,34.06,34.06,33.99,34.0,13296.0
2023-02-17 12:50:00,33.99,34.0,33.96,33.97,18726.0,33.99,34.0,33.96,33.97,18726.0
2023-02-17 13:00:00,33.97,33.99,33.93,33.97,23820.0,33.97,33.99,33.93,33.97,23820.0
2023-02-17 13:10:00,33.98,34.02,33.98,33.98,23686.0,33.98,34.02,33.98,33.98,23686.0
2023-02-17 13:20:00,33.99,34.0,33.95,33.99,31640.0,33.99,34.0,33.95,33.99,31640.0
2023-02-17 13:30:00,33.99,34.08,33.98,34.05,47198.0,33.99,34.08,33.98,34.05,47198.0
2023-02-17 13:40:00,34.04,34.07,34.02,34.06,13432.0,34.04,34.07,34.02,34.06,13432.0
2023-02-17 13:50:00,34.07,34.07,34.03,34.06,17300.0,34.07,34.07,34.03,34.06,17300.0
2023-02-17 14:00:00,34.07,34.21,34.07,34.21,115678.0,34.07,34.21,34.07,34.21,115678.0
2023-02-17 14:10:00,34.22,34.24,34.1,34.17,37492.0,34.22,34.24,34.1,34.17,37492.0
2023-02-17 14:20:00,34.18,34.26,34.18,34.22,46696.0,34.18,34.26,34.18,34.22,46696.0
2023-02-17 14:30:00,34.22,34.27,34.21,34.27,45902.0,34.22,34.27,34.21,34.27,45902.0
2023-02-17 14:40:00,34.26,34.26,34.19,34.22,23744.0,34.26,34.26,34.19,34.22,23744.0
2023-02-17 14:50:00,34.23,34.31,34.22,34.26,51040.0,34.23,34.31,34.22,34.26,51040.0
2023-02-17 15:00:00,34.26,34.27,34.19,34.27,49826.0,34.26,34.27,34.19,34.27,49826.0
2023-02-17 15:10:00,34.27,34.27,34.2,34.25,42618.0,34.27,34.27,34.2,34.25,42618.0
2023-02-17 15:20:00,34.25,34.29,34.2,34.23,88308.0,34.25,34.29,34.2,34.23,88308.0
2023-02-17 15:30:00,34.23,34.28,34.19,34.2,109320.0,34.23,34.28,34.19,34.2,109320.0
2023-02-17 15:40:00,34.2,34.27,34.2,34.24,135614.0,34.2,34.27,34.2,34.24,135614.0
2023-02-17 15:50:00,34.24,34.29,34.16,34.2,551814.0,34.24,34.29,34.16,34.2,551814.0
2023-02-21 09:30:00,34.45,35.1,34.26,34.7,283602.0,34.45,35.1,34.26,34.7,283602.0
2023-02-21 09:40:00,34.7,34.72,34.33,34.46,205406.0,34.7,34.72,34.33,34.46,205406.0
2023-02-21 09:50:00,34.43,34.7,34.41,34.61,48440.0,34.43,34.7,34.41,34.61,48440.0
2023-02-21 10:00:00,34.62,34.66,34.57,34.6,97166.0,34.62,34.66,34.57,34.6,97166.0
2023-02-21 10:10:00,34.62,34.63,34.51,34.58,81906.0,34.62,34.63,34.51,34.58,81906.0
2023-02-21 10:20:00,34.58,34.77,34.58,34.76,95446.0,34.58,34.77,34.58,34.76,95446.0
2023-02-21 10:30:00,34.74,34.83,34.73,34.77,83798.0,34.74,34.83,34.73,34.77,83798.0
2023-02-21 10:40:00,34.77,34.9,34.75,34.77,77448.0,34.77,34.9,34.75,34.77,77448.0
2023-02-21 10:50:00,34.77,34.77,34.6,34.63,130230.0,34.77,34.77,34.6,34.63,130230.0
2023-02-21 11:00:00,34.63,34.67,34.59,34.64,80794.0,34.63,34.67,34.59,34.64,80794.0
2023-02-21 11:10:00,34.63,34.68,34.6,34.63,67566.0,34.63,34.68,34.6,34.63,67566.0
2023-02-21 11:20:00,34.63,34.69,34.59,34.65,66498.0,34.63,34.69,34.59,34.65,66498.0
2023-02-21 11:30:00,34.65,34.67,34.59,34.63,63142.0,34.65,34.67,34.59,34.63,63142.0
2023-02-21 11:40:00,34.62,34.66,34.62,34.65,74208.0,34.62,34.66,34.62,34.65,74208.0
2023-02-21 11:50:00,34.65,34.65,34.5,34.52,65670.0,34.65,34.65,34.5,34.52,65670.0
2023-02-21 12:00:00,34.51,34.51,34.31,34.35,60168.0,34.51,34.51,34.31,34.35,60168.0
2023-02-21 12:10:00,34.35,34.59,34.34,34.56,52146.0,34.35,34.59,34.34,34.56,52146.0
2023-02-21 12:20:00,34.57,34.6,34.45,34.51,64836.0,34.57,34.6,34.45,34.51,64836.0
2023-02-21 12:30:00,34.52,34.59,34.49,34.58,38986.0,34.52,34.59,34.49,34.58,38986.0
2023-02-21 12:40:00,34.59,34.69,34.59,34.66,44752.0,34.59,34.69,34.59,34.66,44752.0
2023-02-21 12:50:00,34.66,34.71,34.65,34.67,40504.0,34.66,34.71,34.65,34.67,40504.0
2023-02-21 13:00:00,34.66,34.69,34.59,34.59,41616.0,34.66,34.69,34.59,34.59,41616.0
2023-02-21 13:10:00,34.59,34.65,34.56,34.63,38286.0,34.59,34.65,34.56,34.63,38286.0
2023-02-21 13:20:00,34.63,34.66,34.55,34.58,64844.0,34.63,34.66,34.55,34.58,64844.0
2023-02-21 13:30:00,34.58,34.66,34.57,34.64,38844.0,34.58,34.66,34.57,34.64,38844.0
2023-02-21 13:40:00,34.63,34.63,34.57,34.6,41428.0,34.63,34.63,34.57,34.6,41428.0
2023-02-21 13:50:00,34.6,34.63,34.58,34.6,62518.0,34.6,34.63,34.58,34.6,62518.0
2023-02-21 14:00:00,34.6,34.66,34.58,34.63,108614.0,34.6,34.66,34.58,34.63,108614.0
2023-02-21 14:10:00,34.63,34.63,34.59,34.6,56838.0,34.63,34.63,34.59,34.6,56838.0
2023-02-21 14:20:00,34.59,34.6,34.54,34.58,66678.0,34.59,34.6,34.54,34.58,66678.0
2023-02-21 14:30:00,34.58,34.62,34.56,34.58,71780.0,34.58,34.62,34.56,34.58,71780.0
2023-02-21 14:40:00,34.58,34.6,34.55,34.57,61012.0,34.58,34.6,34.55,34.57,61012.0
2023-02-21 14:50:00,34.57,34.6,34.54,34.58,77332.0,34.57,34.6,34.54,34.58,77332.0
2023-02-21 15:00:00,34.58,34.59,34.41,34.42,77408.0,34.58,34.59,34.41,34.42,77408.0
2023-02-21 15:10:00,34.41,34.47,34.37,34.43,87430.0,34.41,34.47,34.37,34.43,87430.0
2023-02-21 15:20:00,34.43,34.49,34.38,34.45,83696.0,34.43,34.49,34.38,34.45,83696.0
2023-02-21 15:30:00,34.45,34.54,34.45,34.49,106506.0,34.45,34.54,34.45,34.49,106506.0
2023-02-21 15:40:00,34.51,34.54,34.47,34.52,127794.0,34.51,34.54,34.47,34.52,127794.0
2023-02-21 15:50:00,34.52,34.62,34.49,34.53,665560.0,34.52,34.62,34.49,34.53,665560.0
2023-02-22 09:30:00,34.68,34.89,34.49,34.84,179308.0,34.68,34.89,34.49,34.84,179308.0
2023-02-22 09:40:00,34.84,35.01,34.84,34.94,148978.0,34.84,35.01,34.84,34.94,148978.0
2023-02-22 09:50:00,34.94,34.96,34.86,34.92,99730.0,34.94,34.96,34.86,34.92,99730.0
2023-02-22 10:00:00,34.92,34.92,34.81,34.85,79658.0,34.92,34.92,34.81,34.85,79658.0
2023-02-22 10:10:00,34.85,34.91,34.79,34.88,49306.0,34.85,34.91,34.79,34.88,49306.0
2023-02-22 10:20:00,34.88,34.96,34.88,34.88,87160.0,34.88,34.96,34.88,34.88,87160.0
2023-02-22 10:30:00,34.87,34.93,34.85,34.88,47940.0,34.87,34.93,34.85,34.88,47940.0
2023-02-22 10:40:00,34.88,34.94,34.88,34.93,42502.0,34.88,34.94,34.88,34.93,42502.0
2023-02-22 10:50:00,34.93,34.96,34.9,34.95,105156.0,34.93,34.96,34.9,34.95,105156.0
2023-02-22 11:00:00,34.94,34.98,34.92,34.92,82588.0,34.94,34.98,34.92,34.92,82588.0
2023-02-22 11:10:00,34.93,34.94,34.86,34.88,66770.0,34.93,34.94,34.86,34.88,66770.0
2023-02-22 11:20:00,34.88,34.9,34.85,34.86,36330.0,34.88,34.9,34.85,34.86,36330.0
2023-02-22 11:30:00,34.85,34.91,34.85,34.87,40432.0,34.85,34.91,34.85,34.87,40432.0
2023-02-22 11:40:00,34.88,34.91,34.85,34.86,37694.0,34.88,34.91,34.85,34.86,37694.0
2023-02-22 11:50:00,34.87,34.88,34.78,34.85,46424.0,34.87,34.88,34.78,34.85,46424.0
2023-02-22 12:00:00,34.85,34.91,34.77,34.87,42592.0,34.85,34.91,34.77,34.87,42592.0
2023-02-22 12:10:00,34.87,34.9,34.83,34.88,28578.0,34.87,34.9,34.83,34.88,28578.0
2023-02-22 12:20:00,34.88,34.91,34.85,34.88,29958.0,34.88,34.91,34.85,34.88,29958.0
2023-02-22 12:30:00,34.88,34.91,34.85,34.9,47328.0,34.88,34.91,34.85,34.9,47328.0
2023-02-22 12:40:00,34.91,34.91,34.87,34.89,36920.0,34.91,34.91,34.87,34.89,36920.0
2023-02-22 12:50:00,34.89,34.91,34.86,34.88,106178.0,34.89,34.91,34.86,34.88,106178.0
2023-02-22 13:00:00,34.88,34.89,34.85,34.88,31082.0,34.88,34.89,34.85,34.88,31082.0
2023-02-22 13:10:00,34.88,34.95,34.87,34.93,35488.0,34.88,34.95,34.87,34.93,35488.0
2023-02-22 13:20:00,34.92,34.94,34.9,34.93,45154.0,34.92,34.94,34.9,34.93,45154.0
2023-02-22 13:30:00,34.93,34.94,34.88,34.93,53736.0,34.93,34.94,34.88,34.93,53736.0
2023-02-22 13:40:00,34.92,34.92,34.88,34.91,80452.0,34.92,34.92,34.88,34.91,80452.0
2023-02-22 13:50:00,34.9,34.92,34.87,34.9,72172.0,34.9,34.92,34.87,34.9,72172.0
2023-02-22 14:00:00,34.91,34.94,34.77,34.84,99186.0,34.91,34.94,34.77,34.84,99186.0
2023-02-22 14:10:00,34.86,34.87,34.74,34.85,26310.0,34.86,34.87,34.74,34.85,26310.0
2023-02-22 14:20:00,34.86,34.88,34.81,34.85,29682.0,34.86,34.88,34.81,34.85,29682.0
2023-02-22 14:30:00,34.84,34.88,34.79,34.84,28612.0,34.84,34.88,34.79,34.84,28612.0
2023-02-22 14:40:00,34.82,34.88,34.71,34.87,69122.0,34.82,34.88,34.71,34.87,69122.0
2023-02-22 14:50:00,34.85,34.85,34.69,34.7,37352.0,34.85,34.85,34.69,34.7,37352.0
2023-02-22 15:00:00,34.69,34.77,34.69,34.77,46326.0,34.69,34.77,34.69,34.77,46326.0
2023-02-22 15:10:00,34.77,34.81,34.74,34.77,47638.0,34.77,34.81,34.74,34.77,47638.0
2023-02-22 15:20:00,34.78,34.81,34.74,34.77,64762.0,34.78,34.81,34.74,34.77,64762.0
2023-02-22 15:30:00,34.77,34.79,34.71,34.73,59848.0,34.77,34.79,34.71,34.73,59848.0
2023-02-22 15:40:00,34.73,34.76,34.71,34.73,90616.0,34.73,34.76,34.71,34.73,90616.0
2023-02-22 15:50:00,34.73,34.76,34.64,34.68,494314.0,34.73,34.76,34.64,34.68,494314.0
2023-02-23 09:30:00,34.74,34.85,34.69,34.74,84744.0,34.74,34.85,34.69,34.74,84744.0
2023-02-23 09:40:00,34.73,34.79,34.69,34.72,32394.0,34.73,34.79,34.69,34.72,32394.0
2023-02-23 09:50:00,34.75,34.79,34.66,34.79,41634.0,34.75,34.79,34.66,34.79,41634.0
2023-02-23 10:00:00,34.82,34.88,34.74,34.79,46136.0,34.82,34.88,34.74,34.79,46136.0
2023-02-23 10:10:00,34.81,34.84,34.73,34.76,40582.0,34.81,34.84,34.73,34.76,40582.0
2023-02-23 10:20:00,34.79,34.82,34.74,34.79,34272.0,34.79,34.82,34.74,34.79,34272.0
2023-02-23 10:30:00,34.77,34.79,34.7,34.75,33792.0,34.77,34.79,34.7,34.75,33792.0
2023-02-23 10:40:00,34.74,34.76,34.65,34.66,24246.0,34.74,34.76,34.65,34.66,24246.0
2023-02-23 10:50:00,34.65,34.65,34.6,34.64,30574.0,34.65,34.65,34.6,34.64,30574.0
2023-02-23 11:00:00,34.63,34.74,34.62,34.72,35818.0,34.63,34.74,34.62,34.72,35818.0
2023-02-23 11:10:00,34.72,34.76,34.68,34.71,25390.0,34.72,34.76,34.68,34.71,25390.0
2023-02-23 11:20:00,34.71,34.71,34.65,34.68,20092.0,34.71,34.71,34.65,34.68,20092.0
2023-02-23 11:30:00,34.68,34.74,34.66,34.67,48440.0,34.68,34.74,34.66,34.67,48440.0
2023-02-23 11:40:00,34.67,34.67,34.59,34.59,32782.0,34.67,34.67,34.59,34.59,32782.0
2023-02-23 11:50:00,34.6,34.6,34.53,34.54,24822.0,34.6,34.6,34.53,34.54,24822.0
2023-02-23 12:00:00,34.53,34.59,34.52,34.57,20914.0,34.53,34.59,34.52,34.57,20914.0
2023-02-23 12:10:00,34.58,34.66,34.55,34.66,70638.0,34.58,34.66,34.55,34.66,70638.0
2023-02-23 12:20:00,34.65,34.66,34.57,34.63,23232.0,34.65,34.66,34.57,34.63,23232.0
2023-02-23 12:30:00,34.63,34.67,34.63,34.65,20458.0,34.63,34.67,34.63,34.65,20458.0
2023-02-23 12:40:00,34.65,34.67,34.6,34.62,30926.0,34.65,34.67,34.6,34.62,30926.0
2023-02-23 12:50:00,34.63,34.67,34.63,34.65,31940.0,34.63,34.67,34.63,34.65,31940.0
2023-02-23 13:00:00,34.63,34.67,34.6,34.64,24994.0,34.63,34.67,34.6,34.64,24994.0
2023-02-23 13:10:00,34.63,34.7,34.63,34.69,16424.0,34.63,34.7,34.63,34.69,16424.0
2023-02-23 13:20:00,34.69,34.71,34.64,34.67,36602.0,34.69,34.71,34.64,34.67,36602.0
2023-02-23 13:30:00,34.66,34.75,34.63,34.75,33640.0,34.66,34.75,34.63,34.75,33640.0
2023-02-23 13:40:00,34.76,34.77,34.68,34.74,187904.0,34.76,34.77,34.68,34.74,187904.0
2023-02-23 13:50:00,34.77,34.77,34.69,34.72,22216.0,34.77,34.77,34.69,34.72,22216.0
2023-02-23 14:00:00,34.72,34.76,34.7,34.74,72758.0,34.72,34.76,34.7,34.74,72758.0
2023-02-23 14:10:00,34.73,34.87,34.72,34.83,56126.0,34.73,34.87,34.72,34.83,56126.0
2023-02-23 14:20:00,34.85,34.9,34.83,34.84,31062.0,34.85,34.9,34.83,34.84,31062.0
2023-02-23 14:30:00,34.85,34.92,34.83,34.88,85796.0,34.85,34.92,34.83,34.88,85796.0
2023-02-23 14:40:00,34.88,34.9,34.87,34.89,23018.0,34.88,34.9,34.87,34.89,23018.0
2023-02-23 14:50:00,34.9,34.9,34.82,34.84,33210.0,34.9,34.9,34.82,34.84,33210.0
2023-02-23 15:00:00,34.85,34.88,34.83,34.84,38944.0,34.85,34.88,34.83,34.84,38944.0
2023-02-23 15:10:00,34.84,34.93,34.84,34.88,57420.0,34.84,34.93,34.84,34.88,57420.0
2023-02-23 15:20:00,34.88,34.94,34.88,34.92,83060.0,34.88,34.94,34.88,34.92,83060.0
2023-02-23 15:30:00,34.92,34.92,34.83,34.88,174966.0,34.92,34.92,34.83,34.88,174966.0
2023-02-23 15:40:00,34.88,34.92,34.85,34.86,112826.0,34.88,34.92,34.85,34.86,112826.0
2023-02-23 15:50:00,34.87,34.87,34.76,34.79,414102.0,34.87,34.87,34.76,34.79,414102.0
2023-02-24 09:30:00,34.35,34.42,34.2,34.4,85750.0,34.35,34.42,34.2,34.4,85750.0
2023-02-24 09:40:00,34.41,34.41,34.2,34.27,66144.0,34.41,34.41,34.2,34.27,66144.0
2023-02-24 09:50:00,34.26,34.28,34.15,34.24,55558.0,34.26,34.28,34.15,34.24,55558.0
2023-02-24 10:00:00,34.24,34.32,34.22,34.26,68222.0,34.24,34.32,34.22,34.26,68222.0
2023-02-24 10:10:00,34.27,34.33,34.23,34.3,43086.0,34.27,34.33,34.23,34.3,43086.0
2023-02-24 10:20:00,34.29,34.42,34.29,34.41,38648.0,34.29,34.42,34.29,34.41,38648.0
2023-02-24 10:30:00,34.4,34.41,34.3,34.35,76344.0,34.4,34.41,34.3,34.35,76344.0
2023-02-24 10:40:00,34.35,34.35,34.26,34.3,21106.0,34.35,34.35,34.26,34.3,21106.0
2023-02-24 10:50:00,34.3,34.3,34.24,34.28,27934.0,34.3,34.3,34.24,34.28,27934.0
2023-02-24 11:00:00,34.29,34.38,34.26,34.36,23020.0,34.29,34.38,34.26,34.36,23020.0
2023-02-24 11:10:00,34.35,34.47,34.35,34.4,120706.0,34.35,34.47,34.35,34.4,120706.0
2023-02-24 11:20:00,34.42,34.52,34.39,34.46,33496.0,34.42,34.52,34.39,34.46,33496.0
2023-02-24 11:30:00,34.45,34.49,34.43,34.46,17870.0,34.45,34.49,34.43,34.46,17870.0
2023-02-24 11:40:00,34.47,34.56,34.47,34.52,53284.0,34.47,34.56,34.47,34.52,53284.0
2023-02-24 11:50:00,34.55,34.57,34.46,34.47,26636.0,34.55,34.57,34.46,34.47,26636.0
2023-02-24 12:00:00,34.5,34.52,34.46,34.49,16286.0,34.5,34.52,34.46,34.49,16286.0
2023-02-24 12:10:00,34.49,34.52,34.48,34.5,17102.0,34.49,34.52,34.48,34.5,17102.0
2023-02-24 12:20:00,34.5,34.51,34.42,34.44,26042.0,34.5,34.51,34.42,34.44,26042.0
2023-02-24 12:30:00,34.45,34.48,34.44,34.44,15342.0,34.45,34.48,34.44,34.44,15342.0
2023-02-24 12:40:00,34.44,34.45,34.42,34.43,18652.0,34.44,34.45,34.42,34.43,18652.0
2023-02-24 12:50:00,34.42,34.44,34.38,34.4,29410.0,34.42,34.44,34.38,34.4,29410.0
2023-02-24 13:00:00,34.39,34.42,34.35,34.37,59884.0,34.39,34.42,34.35,34.37,59884.0
2023-02-24 13:10:00,34.35,34.42,34.35,34.42,172482.0,34.35,34.42,34.35,34.42,172482.0
2023-02-24 13:20:00,34.43,34.45,34.41,34.45,10698.0,34.43,34.45,34.41,34.45,10698.0
2023-02-24 13:30:00,34.44,34.46,34.38,34.46,13206.0,34.44,34.46,34.38,34.46,13206.0
2023-02-24 13:40:00,34.48,34.51,34.45,34.49,51774.0,34.48,34.51,34.45,34.49,51774.0
2023-02-24 13:50:00,34.48,34.54,34.42,34.42,255352.0,34.48,34.54,34.42,34.42,255352.0
2023-02-24 14:00:00,34.43,34.52,34.43,34.49,63108.0,34.43,34.52,34.43,34.49,63108.0
2023-02-24 14:10:00,34.48,34.49,34.41,34.49,14944.0,34.48,34.49,34.41,34.49,14944.0
2023-02-24 14:20:00,34.49,34.52,34.44,34.46,359530.0,34.49,34.52,34.44,34.46,359530.0
2023-02-24 14:30:00,34.45,34.49,34.41,34.45,35270.0,34.45,34.49,34.41,34.45,35270.0
2023-02-24 14:40:00,34.43,34.5,34.42,34.47,39446.0,34.43,34.5,34.42,34.47,39446.0
2023-02-24 14:50:00,34.48,34.55,34.47,34.52,907494.0,34.48,34.55,34.47,34.52,907494.0
2023-02-24 15:00:00,34.53,34.58,34.49,34.56,96376.0,34.53,34.58,34.49,34.56,96376.0
2023-02-24 15:10:00,34.56,34.58,34.54,34.56,61640.0,34.56,34.58,34.54,34.56,61640.0
2023-02-24 15:20:00,34.56,34.63,34.54,34.6,86676.0,34.56,34.63,34.54,34.6,86676.0
2023-02-24 15:30:00,34.61,34.62,34.49,34.5,84420.0,34.61,34.62,34.49,34.5,84420.0
2023-02-24 15:40:00,34.5,34.56,34.49,34.5,219020.0,34.5,34.56,34.49,34.5,219020.0
2023-02-24 15:50:00,34.51,34.63,34.46,34.62,344184.0,34.51,34.63,34.46,34.62,344184.0
2023-02-27 09:30:00,34.9,34.9,34.74,34.83,64432.0,34.9,34.9,34.74,34.83,64432.0
2023-02-27 09:40:00,34.84,34.88,34.82,34.84,21472.0,34.84,34.88,34.82,34.84,21472.0
2023-02-27 09:50:00,34.86,34.93,34.81,34.93,44932.0,34.86,34.93,34.81,34.93,44932.0
2023-02-27 10:00:00,34.94,35.02,34.92,34.99,44220.0,34.94,35.02,34.92,34.99,44220.0
2023-02-27 10:10:00,35.0,35.0,34.91,34.94,33460.0,35.0,35.0,34.91,34.94,33460.0
2023-02-27 10:20:00,34.94,34.98,34.89,34.95,41612.0,34.94,34.98,34.89,34.95,41612.0
2023-02-27 10:30:00,34.93,34.93,34.77,34.81,20820.0,34.93,34.93,34.77,34.81,20820.0
2023-02-27 10:40:00,34.79,34.79,34.7,34.74,27134.0,34.79,34.79,34.7,34.74,27134.0
2023-02-27 10:50:00,34.74,34.75,34.7,34.74,26520.0,34.74,34.75,34.7,34.74,26520.0
2023-02-27 11:00:00,34.74,34.81,34.74,34.78,13492.0,34.74,34.81,34.74,34.78,13492.0
2023-02-27 11:10:00,34.79,34.79,34.72,34.74,30662.0,34.79,34.79,34.72,34.74,30662.0
2023-02-27 11:20:00,34.74,34.74,34.71,34.73,16500.0,34.74,34.74,34.71,34.73,16500.0
2023-02-27 11:30:00,34.73,34.74,34.67,34.74,32408.0,34.73,34.74,34.67,34.74,32408.0
2023-02-27 11:40:00,34.74,34.75,34.72,34.74,23008.0,34.74,34.75,34.72,34.74,23008.0
2023-02-27 11:50:00,34.74,34.8,34.74,34.79,33540.0,34.74,34.8,34.74,34.79,33540.0
2023-02-27 12:00:00,34.79,34.82,34.76,34.8,28574.0,34.79,34.82,34.76,34.8,28574.0
2023-02-27 12:10:00,34.81,34.83,34.79,34.83,24928.0,34.81,34.83,34.79,34.83,24928.0
2023-02-27 12:20:00,34.83,34.83,34.79,34.83,26900.0,34.83,34.83,34.79,34.83,26900.0
2023-02-27 12:30:00,34.84,34.89,34.83,34.84,36092.0,34.84,34.89,34.83,34.84,36092.0
2023-02-27 12:40:00,34.84,34.95,34.83,34.95,30666.0,34.84,34.95,34.83,34.95,30666.0
2023-02-27 12:50:00,34.95,35.01,34.93,34.99,24448.0,34.95,35.01,34.93,34.99,24448.0
2023-02-27 13:00:00,34.99,35.01,34.95,34.97,21458.0,34.99,35.01,34.95,34.97,21458.0
2023-02-27 13:10:00,34.97,34.99,34.94,34.96,23786.0,34.97,34.99,34.94,34.96,23786.0
2023-02-27 13:20:00,34.96,34.97,34.87,34.89,35606.0,34.96,34.97,34.87,34.89,35606.0
2023-02-27 13:30:00,34.89,34.9,34.85,34.88,32142.0,34.89,34.9,34.85,34.88,32142.0
2023-02-27 13:40:00,34.88,34.88,34.79,34.86,398638.0,34.88,34.88,34.79,34.86,398638.0
2023-02-27 13:50:00,34.85,34.9,34.85,34.9,24174.0,34.85,34.9,34.85,34.9,24174.0
2023-02-27 14:00:00,34.9,34.98,34.9,34.98,26830.0,34.9,34.98,34.9,34.98,26830.0
2023-02-27 14:10:00,34.99,35.06,34.96,34.96,33310.0,34.99,35.06,34.96,34.96,33310.0
2023-02-27 14:20:00,34.95,34.95,34.89,34.9,37688.0,34.95,34.95,34.89,34.9,37688.0
2023-02-27 14:30:00,34.91,34.95,34.88,34.93,176248.0,34.91,34.95,34.88,34.93,176248.0
2023-02-27 14:40:00,34.93,34.93,34.83,34.9,54830.0,34.93,34.93,34.83,34.9,54830.0
2023-02-27 14:50:00,34.88,34.92,34.88,34.88,34378.0,34.88,34.92,34.88,34.88,34378.0
2023-02-27 15:00:00,34.88,34.9,34.87,34.88,45728.0,34.88,34.9,34.87,34.88,45728.0
2023-02-27 15:10:00,34.87,34.9,34.85,34.88,55432.0,34.87,34.9,34.85,34.88,55432.0
2023-02-27 15:20:00,34.88,34.91,34.86,34.91,49386.0,34.88,34.91,34.86,34.91,49386.0
2023-02-27 15:30:00,34.91,34.91,34.86,34.88,67120.0,34.91,34.91,34.86,34.88,67120.0
2023-02-27 15:40:00,34.88,34.9,34.84,34.87,362402.0,34.88,34.9,34.84,34.87,362402.0
2023-02-27 15:50:00,34.87,35.0,34.85,34.99,348324.0,34.87,35.0,34.85,34.99,348324.0
2023-02-28 09:30:00,34.96,35.32,34.96,35.26,64864.0,34.96,35.32,34.96,35.26,64864.0
2023-02-28 09:40:00,35.26,35.44,35.21,35.4,71366.0,35.26,35.44,35.21,35.4,71366.0
2023-02-28 09:50:00,35.38,35.4,35.27,35.32,39636.0,35.38,35.4,35.27,35.32,39636.0
2023-02-28 10:00:00,35.31,35.42,35.27,35.4,226642.0,35.31,35.42,35.27,35.4,226642.0
2023-02-28 10:10:00,35.41,35.41,35.3,35.37,81208.0,35.41,35.41,35.3,35.37,81208.0
2023-02-28 10:20:00,35.35,35.37,35.3,35.32,23190.0,35.35,35.37,35.3,35.32,23190.0
2023-02-28 10:30:00,35.31,35.37,35.3,35.31,68120.0,35.31,35.37,35.3,35.31,68120.0
2023-02-28 10:40:00,35.3,35.34,35.27,35.33,29892.0,35.3,35.34,35.27,35.33,29892.0
2023-02-28 10:50:00,35.32,35.37,35.3,35.35,16790.0,35.32,35.37,35.3,35.35,16790.0
2023-02-28 11:00:00,35.37,35.49,35.37,35.46,63030.0,35.37,35.49,35.37,35.46,63030.0
2023-02-28 11:10:00,35.47,35.58,35.47,35.56,40018.0,35.47,35.58,35.47,35.56,40018.0
2023-02-28 11:20:00,35.56,35.62,35.51,35.51,63130.0,35.56,35.62,35.51,35.51,63130.0
2023-02-28 11:30:00,35.51,35.52,35.48,35.49,33994.0,35.51,35.52,35.48,35.49,33994.0
2023-02-28 11:40:00,35.49,35.55,35.45,35.45,52786.0,35.49,35.55,35.45,35.45,52786.0
2023-02-28 11:50:00,35.45,35.51,35.42,35.51,48780.0,35.45,35.51,35.42,35.51,48780.0
2023-02-28 12:00:00,35.51,35.58,35.47,35.58,43512.0,35.51,35.58,35.47,35.58,43512.0
2023-02-28 12:10:00,35.59,35.65,35.55,35.6,33852.0,35.59,35.65,35.55,35.6,33852.0
2023-02-28 12:20:00,35.6,35.64,35.6,35.62,53522.0,35.6,35.64,35.6,35.62,53522.0
2023-02-28 12:30:00,35.62,35.63,35.57,35.6,24038.0,35.62,35.63,35.57,35.6,24038.0
2023-02-28 12:40:00,35.6,35.6,35.49,35.52,16306.0,35.6,35.6,35.49,35.52,16306.0
2023-02-28 12:50:00,35.52,35.6,35.52,35.58,16956.0,35.52,35.6,35.52,35.58,16956.0
2023-02-28 13:00:00,35.58,35.62,35.55,35.55,37880.0,35.58,35.62,35.55,35.55,37880.0
2023-02-28 13:10:00,35.56,35.62,35.56,35.57,29088.0,35.56,35.62,35.56,35.57,29088.0
2023-02-28 13:20:00,35.57,35.63,35.56,35.63,27264.0,35.57,35.63,35.56,35.63,27264.0
2023-02-28 13:30:00,35.64,35.69,35.63,35.63,22418.0,35.64,35.69,35.63,35.63,22418.0
2023-02-28 13:40:00,35.63,35.65,35.6,35.63,20268.0,35.63,35.65,35.6,35.63,20268.0
2023-02-28 13:50:00,35.62,35.63,35.58,35.6,27876.0,35.62,35.63,35.58,35.6,27876.0
2023-02-28 14:00:00,35.6,35.63,35.56,35.58,32320.0,35.6,35.63,35.56,35.58,32320.0
2023-02-28 14:10:00,35.59,35.6,35.46,35.46,25970.0,35.59,35.6,35.46,35.46,25970.0
2023-02-28 14:20:00,35.46,35.5,35.45,35.46,45740.0,35.46,35.5,35.45,35.46,45740.0
2023-02-28 14:30:00,35.46,35.49,35.44,35.47,25646.0,35.46,35.49,35.44,35.47,25646.0
2023-02-28 14:40:00,35.47,35.49,35.45,35.47,36352.0,35.47,35.49,35.45,35.47,36352.0
2023-02-28 14:50:00,35.47,35.49,35.4,35.41,33210.0,35.47,35.49,35.4,35.41,33210.0
2023-02-28 15:00:00,35.41,35.43,35.38,35.41,46844.0,35.41,35.43,35.38,35.41,46844.0
2023-02-28 15:10:00,35.41,35.46,35.4,35.43,38622.0,35.41,35.46,35.4,35.43,38622.0
2023-02-28 15:20:00,35.43,35.45,35.38,35.38,129634.0,35.43,35.45,35.38,35.38,129634.0
2023-02-28 15:30:00,35.38,35.38,35.3,35.37,66898.0,35.38,35.38,35.3,35.37,66898.0
2023-02-28 15:40:00,35.37,35.38,35.3,35.3,68736.0,35.37,35.38,35.3,35.3,68736.0
2023-02-28 15:50:00,35.3,35.36,35.22,35.22,385884.0,35.3,35.36,35.22,35.22,385884.0
2023-03-01 09:30:00,35.18,35.33,35.14,35.22,78282.0,35.18,35.33,35.14,35.22,78282.0
2023-03-01 09:40:00,35.2,35.32,35.15,35.31,37804.0,35.2,35.32,35.15,35.31,37804.0
2023-03-01 09:50:00,35.32,35.34,35.02,35.02,99410.0,35.32,35.34,35.02,35.02,99410.0
2023-03-01 10:00:00,35.05,35.15,35.01,35.04,55160.0,35.05,35.15,35.01,35.04,55160.0
2023-03-01 10:10:00,35.04,35.04,34.91,34.97,43112.0,35.04,35.04,34.91,34.97,43112.0
2023-03-01 10:20:00,34.96,34.96,34.85,34.93,34096.0,34.96,34.96,34.85,34.93,34096.0
2023-03-01 10:30:00,34.92,35.02,34.87,34.99,60986.0,34.92,35.02,34.87,34.99,60986.0
2023-03-01 10:40:00,34.99,35.06,34.97,35.05,48474.0,34.99,35.06,34.97,35.05,48474.0
2023-03-01 10:50:00,35.05,35.1,35.02,35.09,45002.0,35.05,35.1,35.02,35.09,45002.0
2023-03-01 11:00:00,35.09,35.1,34.94,34.95,86710.0,35.09,35.1,34.94,34.95,86710.0
2023-03-01 11:10:00,34.94,34.98,34.83,34.84,88890.0,34.94,34.98,34.83,34.84,88890.0
2023-03-01 11:20:00,34.84,35.03,34.83,35.02,48650.0,34.84,35.03,34.83,35.02,48650.0
2023-03-01 11:30:00,35.01,35.08,35.01,35.05,22554.0,35.01,35.08,35.01,35.05,22554.0
2023-03-01 11:40:00,35.06,35.16,35.06,35.15,24502.0,35.06,35.16,35.06,35.15,24502.0
2023-03-01 11:50:00,35.15,35.15,35.11,35.11,38812.0,35.15,35.15,35.11,35.11,38812.0
2023-03-01 12:00:00,35.12,35.16,35.1,35.15,26986.0,35.12,35.16,35.1,35.15,26986.0
2023-03-01 12:10:00,35.15,35.21,35.13,35.15,25576.0,35.15,35.21,35.13,35.15,25576.0
2023-03-01 12:20:00,35.14,35.17,35.11,35.11,33090.0,35.14,35.17,35.11,35.11,33090.0
2023-03-01 12:30:00,35.12,35.15,35.1,35.14,22476.0,35.12,35.15,35.1,35.14,22476.0
2023-03-01 12:40:00,35.14,35.16,35.12,35.13,25804.0,35.14,35.16,35.12,35.13,25804.0
2023-03-01 12:50:00,35.13,35.13,35.09,35.12,25366.0,35.13,35.13,35.09,35.12,25366.0
2023-03-01 13:00:00,35.12,35.13,35.05,35.07,30042.0,35.12,35.13,35.05,35.07,30042.0
2023-03-01 13:10:00,35.07,35.1,35.05,35.08,22808.0,35.07,35.1,35.05,35.08,22808.0
2023-03-01 13:20:00,35.08,35.08,35.04,35.06,27948.0,35.08,35.08,35.04,35.06,27948.0
2023-03-01 13:30:00,35.06,35.06,35.02,35.05,28282.0,35.06,35.06,35.02,35.05,28282.0
2023-03-01 13:40:00,35.05,35.06,34.97,35.03,25936.0,35.05,35.06,34.97,35.03,25936.0
2023-03-01 13:50:00,35.03,35.05,34.99,35.0,21824.0,35.03,35.05,34.99,35.0,21824.0
2023-03-01 14:00:00,34.99,34.99,34.92,34.96,26402.0,34.99,34.99,34.92,34.96,26402.0
2023-03-01 14:10:00,34.96,35.01,34.95,34.97,43972.0,34.96,35.01,34.95,34.97,43972.0
2023-03-01 14:20:00,34.98,34.98,34.89,34.9,28140.0,34.98,34.98,34.89,34.9,28140.0
2023-03-01 14:30:00,34.89,34.89,34.83,34.85,25652.0,34.89,34.89,34.83,34.85,25652.0
2023-03-01 14:40:00,34.85,34.85,34.8,34.82,32610.0,34.85,34.85,34.8,34.82,32610.0
2023-03-01 14:50:00,34.81,34.81,34.74,34.74,36868.0,34.81,34.81,34.74,34.74,36868.0
2023-03-01 15:00:00,34.74,34.84,34.74,34.83,54426.0,34.74,34.84,34.74,34.83,54426.0
2023-03-01 15:10:00,34.83,34.85,34.81,34.85,42990.0,34.83,34.85,34.81,34.85,42990.0
2023-03-01 15:20:00,34.86,34.87,34.77,34.78,63344.0,34.86,34.87,34.77,34.78,63344.0
2023-03-01 15:30:00,34.77,34.82,34.75,34.8,64256.0,34.77,34.82,34.75,34.8,64256.0
2023-03-01 15:40:00,34.8,34.87,34.8,34.85,111358.0,34.8,34.87,34.8,34.85,111358.0
2023-03-01 15:50:00,34.85,34.93,34.84,34.9,298874.0,34.85,34.93,34.84,34.9,298874.0
2023-03-02 09:30:00,34.83,34.85,34.72,34.77,44022.0,34.83,34.85,34.72,34.77,44022.0
2023-03-02 09:40:00,34.77,34.78,34.7,34.72,22118.0,34.77,34.78,34.7,34.72,22118.0
2023-03-02 09:50:00,34.74,34.81,34.74,34.81,80168.0,34.74,34.81,34.74,34.81,80168.0
2023-03-02 10:00:00,34.81,34.83,34.74,34.8,93458.0,34.81,34.83,34.74,34.8,93458.0
2023-03-02 10:10:00,34.81,34.81,34.74,34.8,26106.0,34.81,34.81,34.74,34.8,26106.0
2023-03-02 10:20:00,34.8,34.82,34.74,34.81,45466.0,34.8,34.82,34.74,34.81,45466.0
2023-03-02 10:30:00,34.81,34.92,34.81,34.88,65170.0,34.81,34.92,34.81,34.88,65170.0
2023-03-02 10:40:00,34.87,34.88,34.8,34.85,22246.0,34.87,34.88,34.8,34.85,22246.0
2023-03-02 10:50:00,34.85,34.99,34.85,34.99,35632.0,34.85,34.99,34.85,34.99,35632.0
2023-03-02 11:00:00,35.0,35.02,34.95,35.02,19986.0,35.0,35.02,34.95,35.02,19986.0
2023-03-02 11:10:00,35.02,35.12,35.02,35.09,19278.0,35.02,35.12,35.02,35.09,19278.0
2023-03-02 11:20:00,35.09,35.13,35.08,35.11,21388.0,35.09,35.13,35.08,35.11,21388.0
2023-03-02 11:30:00,35.11,35.12,35.08,35.1,12888.0,35.11,35.12,35.08,35.1,12888.0
2023-03-02 11:40:00,35.1,35.15,35.09,35.15,21206.0,35.1,35.15,35.09,35.15,21206.0
2023-03-02 11:50:00,35.14,35.17,35.12,35.16,12222.0,35.14,35.17,35.12,35.16,12222.0
2023-03-02 12:00:00,35.17,35.19,35.15,35.18,9262.0,35.17,35.19,35.15,35.18,9262.0
2023-03-02 12:10:00,35.17,35.18,35.15,35.17,18228.0,35.17,35.18,35.15,35.17,18228.0
2023-03-02 12:20:00,35.18,35.21,35.17,35.2,17058.0,35.18,35.21,35.17,35.2,17058.0
2023-03-02 12:30:00,35.21,35.25,35.2,35.21,16318.0,35.21,35.25,35.2,35.21,16318.0
2023-03-02 12:40:00,35.2,35.23,35.19,35.21,14428.0,35.2,35.23,35.19,35.21,14428.0
2023-03-02 12:50:00,35.22,35.3,35.22,35.27,23370.0,35.22,35.3,35.22,35.27,23370.0
2023-03-02 13:00:00,35.28,35.29,35.26,35.27,20768.0,35.28,35.29,35.26,35.27,20768.0
2023-03-02 13:10:00,35.29,35.31,35.27,35.31,21060.0,35.29,35.31,35.27,35.31,21060.0
2023-03-02 13:20:00,35.31,35.32,35.29,35.3,20516.0,35.31,35.32,35.29,35.3,20516.0
2023-03-02 13:30:00,35.3,35.41,35.26,35.34,28302.0,35.3,35.41,35.26,35.34,28302.0
2023-03-02 13:40:00,35.35,35.36,35.32,35.35,12272.0,35.35,35.36,35.32,35.35,12272.0
2023-03-02 13:50:00,35.35,35.43,35.35,35.42,23748.0,35.35,35.43,35.35,35.42,23748.0
2023-03-02 14:00:00,35.42,35.5,35.42,35.47,20382.0,35.42,35.5,35.42,35.47,20382.0
2023-03-02 14:10:00,35.48,35.48,35.42,35.44,16198.0,35.48,35.48,35.42,35.44,16198.0
2023-03-02 14:20:00,35.44,35.52,35.43,35.51,22756.0,35.44,35.52,35.43,35.51,22756.0
2023-03-02 14:30:00,35.51,35.53,35.45,35.47,21842.0,35.51,35.53,35.45,35.47,21842.0
2023-03-02 14:40:00,35.47,35.52,35.47,35.51,20116.0,35.47,35.52,35.47,35.51,20116.0
2023-03-02 14:50:00,35.52,35.54,35.49,35.52,24838.0,35.52,35.54,35.49,35.52,24838.0
2023-03-02 15:00:00,35.52,35.56,35.48,35.52,25340.0,35.52,35.56,35.48,35.52,25340.0
2023-03-02 15:10:00,35.52,35.57,35.51,35.53,66032.0,35.52,35.57,35.51,35.53,66032.0
2023-03-02 15:20:00,35.54,35.6,35.54,35.59,31990.0,35.54,35.6,35.54,35.59,31990.0
2023-03-02 15:30:00,35.59,35.65,35.59,35.59,76516.0,35.59,35.65,35.59,35.59,76516.0
2023-03-02 15:40:00,35.59,35.59,35.5,35.55,90848.0,35.59,35.59,35.5,35.55,90848.0
2023-03-02 15:50:00,35.54,35.55,35.43,35.52,361648.0,35.54,35.55,35.43,35.52,361648.0
2023-03-03 09:30:00,35.59,35.74,35.57,35.59,47202.0,35.59,35.74,35.57,35.59,47202.0
2023-03-03 09:40:00,35.6,35.61,35.46,35.47,43630.0,35.6,35.61,35.46,35.47,43630.0
2023-03-03 09:50:00,35.47,35.55,35.45,35.52,54974.0,35.47,35.55,35.45,35.52,54974.0
2023-03-03 10:00:00,35.52,35.54,35.46,35.52,77972.0,35.52,35.54,35.46,35.52,77972.0
2023-03-03 10:10:00,35.52,35.6,35.48,35.56,67122.0,35.52,35.6,35.48,35.56,67122.0
2023-03-03 10:20:00,35.56,35.58,35.53,35.57,57138.0,35.56,35.58,35.53,35.57,57138.0
2023-03-03 10:30:00,35.57,35.59,35.55,35.57,31912.0,35.57,35.59,35.55,35.57,31912.0
2023-03-03 10:40:00,35.57,35.6,35.54,35.54,30744.0,35.57,35.6,35.54,35.54,30744.0
2023-03-03 10:50:00,35.54,35.55,35.44,35.46,21454.0,35.54,35.55,35.44,35.46,21454.0
2023-03-03 11:00:00,35.46,35.55,35.46,35.51,38268.0,35.46,35.55,35.46,35.51,38268.0
2023-03-03 11:10:00,35.52,35.54,35.48,35.52,18074.0,35.52,35.54,35.48,35.52,18074.0
2023-03-03 11:20:00,35.53,35.55,35.5,35.55,15058.0,35.53,35.55,35.5,35.55,15058.0
2023-03-03 11:30:00,35.55,35.55,35.48,35.49,19598.0,35.55,35.55,35.48,35.49,19598.0
2023-03-03 11:40:00,35.49,35.55,35.47,35.5,29320.0,35.49,35.55,35.47,35.5,29320.0
2023-03-03 11:50:00,35.49,35.57,35.48,35.55,27814.0,35.49,35.57,35.48,35.55,27814.0
2023-03-03 12:00:00,35.54,35.55,35.51,35.53,20056.0,35.54,35.55,35.51,35.53,20056.0
2023-03-03 12:10:00,35.54,35.6,35.54,35.58,31134.0,35.54,35.6,35.54,35.58,31134.0
2023-03-03 12:20:00,35.59,35.63,35.57,35.58,47062.0,35.59,35.63,35.57,35.58,47062.0
2023-03-03 12:30:00,35.59,35.6,35.54,35.54,12458.0,35.59,35.6,35.54,35.54,12458.0
2023-03-03 12:40:00,35.54,35.58,35.54,35.57,42234.0,35.54,35.58,35.54,35.57,42234.0
2023-03-03 12:50:00,35.57,35.63,35.56,35.63,27324.0,35.57,35.63,35.56,35.63,27324.0
2023-03-03 13:00:00,35.63,35.67,35.62,35.67,14406.0,35.63,35.67,35.62,35.67,14406.0
2023-03-03 13:10:00,35.66,35.68,35.63,35.66,13918.0,35.66,35.68,35.63,35.66,13918.0
2023-03-03 13:20:00,35.65,35.72,35.64,35.71,17318.0,35.65,35.72,35.64,35.71,17318.0
2023-03-03 13:30:00,35.71,35.72,35.65,35.69,19984.0,35.71,35.72,35.65,35.69,19984.0
2023-03-03 13:40:00,35.68,35.7,35.66,35.69,20894.0,35.68,35.7,35.66,35.69,20894.0
2023-03-03 13:50:00,35.69,35.72,35.69,35.71,18010.0,35.69,35.72,35.69,35.71,18010.0
2023-03-03 14:00:00,35.72,35.72,35.66,35.69,31254.0,35.72,35.72,35.66,35.69,31254.0
2023-03-03 14:10:00,35.69,35.76,35.68,35.73,28084.0,35.69,35.76,35.68,35.73,28084.0
2023-03-03 14:20:00,35.73,35.74,35.69,35.69,31116.0,35.73,35.74,35.69,35.69,31116.0
2023-03-03 14:30:00,35.7,35.73,35.68,35.71,26868.0,35.7,35.73,35.68,35.71,26868.0
2023-03-03 14:40:00,35.71,35.73,35.7,35.73,25552.0,35.71,35.73,35.7,35.73,25552.0
2023-03-03 14:50:00,35.73,35.8,35.71,35.8,30412.0,35.73,35.8,35.71,35.8,30412.0
2023-03-03 15:00:00,35.81,35.84,35.76,35.84,39044.0,35.81,35.84,35.76,35.84,39044.0
2023-03-03 15:10:00,35.83,35.83,35.78,35.78,46314.0,35.83,35.83,35.78,35.78,46314.0
2023-03-03 15:20:00,35.78,35.81,35.77,35.8,60698.0,35.78,35.81,35.77,35.8,60698.0
2023-03-03 15:30:00,35.8,35.8,35.73,35.74,65524.0,35.8,35.8,35.73,35.74,65524.0
2023-03-03 15:40:00,35.74,35.76,35.72,35.74,70788.0,35.74,35.76,35.72,35.74,70788.0
2023-03-03 15:50:00,35.74,35.74,35.66,35.73,277142.0,35.74,35.74,35.66,35.73,277142.0
2023-03-06 09:30:00,35.72,35.74,35.47,35.66,144798.0,35.72,35.74,35.47,35.66,144798.0
2023-03-06 09:40:00,35.68,35.68,35.49,35.55,43560.0,35.68,35.68,35.49,35.55,43560.0
2023-03-06 09:50:00,35.56,35.62,35.49,35.53,32640.0,35.56,35.62,35.49,35.53,32640.0
2023-03-06 10:00:00,35.52,35.59,35.47,35.59,40412.0,35.52,35.59,35.47,35.59,40412.0
2023-03-06 10:10:00,35.61,35.62,35.58,35.58,51218.0,35.61,35.62,35.58,35.58,51218.0
2023-03-06 10:20:00,35.59,35.59,35.54,35.55,30464.0,35.59,35.59,35.54,35.55,30464.0
2023-03-06 10:30:00,35.56,35.6,35.54,35.54,41500.0,35.56,35.6,35.54,35.54,41500.0
2023-03-06 10:40:00,35.52,35.63,35.52,35.61,28290.0,35.52,35.63,35.52,35.61,28290.0
2023-03-06 10:50:00,35.62,35.71,35.62,35.64,48438.0,35.62,35.71,35.62,35.64,48438.0
2023-03-06 11:00:00,35.63,35.7,35.63,35.69,19724.0,35.63,35.7,35.63,35.69,19724.0
2023-03-06 11:10:00,35.7,35.72,35.63,35.64,19184.0,35.7,35.72,35.63,35.64,19184.0
2023-03-06 11:20:00,35.63,35.64,35.56,35.59,24232.0,35.63,35.64,35.56,35.59,24232.0
2023-03-06 11:30:00,35.58,35.63,35.56,35.62,33056.0,35.58,35.63,35.56,35.62,33056.0
2023-03-06 11:40:00,35.62,35.62,35.57,35.58,25228.0,35.62,35.62,35.57,35.58,25228.0
2023-03-06 11:50:00,35.57,35.61,35.56,35.58,28986.0,35.57,35.61,35.56,35.58,28986.0
2023-03-06 12:00:00,35.58,35.58,35.49,35.5,78196.0,35.58,35.58,35.49,35.5,78196.0
2023-03-06 12:10:00,35.49,35.59,35.49,35.57,52982.0,35.49,35.59,35.49,35.57,52982.0
2023-03-06 12:20:00,35.57,35.59,35.5,35.52,40046.0,35.57,35.59,35.5,35.52,40046.0
2023-03-06 12:30:00,35.54,35.55,35.48,35.48,49764.0,35.54,35.55,35.48,35.48,49764.0
2023-03-06 12:40:00,35.49,35.51,35.43,35.46,158958.0,35.49,35.51,35.43,35.46,158958.0
2023-03-06 12:50:00,35.45,35.48,35.44,35.46,17876.0,35.45,35.48,35.44,35.46,17876.0
2023-03-06 13:00:00,35.47,35.48,35.39,35.42,23196.0,35.47,35.48,35.39,35.42,23196.0
2023-03-06 13:10:00,35.43,35.44,35.4,35.43,17298.0,35.43,35.44,35.4,35.43,17298.0
2023-03-06 13:20:00,35.44,35.44,35.38,35.4,24954.0,35.44,35.44,35.38,35.4,24954.0
2023-03-06 13:30:00,35.4,35.41,35.35,35.35,24640.0,35.4,35.41,35.35,35.35,24640.0
2023-03-06 13:40:00,35.33,35.35,35.3,35.31,24238.0,35.33,35.35,35.3,35.31,24238.0
2023-03-06 13:50:00,35.31,35.33,35.27,35.3,29864.0,35.31,35.33,35.27,35.3,29864.0
2023-03-06 14:00:00,35.29,35.34,35.28,35.34,32702.0,35.29,35.34,35.28,35.34,32702.0
2023-03-06 14:10:00,35.34,35.34,35.28,35.31,30818.0,35.34,35.34,35.28,35.31,30818.0
2023-03-06 14:20:00,35.31,35.32,35.27,35.3,15734.0,35.31,35.32,35.27,35.3,15734.0
2023-03-06 14:30:00,35.3,35.32,35.28,35.29,29974.0,35.3,35.32,35.28,35.29,29974.0
2023-03-06 14:40:00,35.29,35.3,35.22,35.23,31078.0,35.29,35.3,35.22,35.23,31078.0
2023-03-06 14:50:00,35.23,35.27,35.22,35.27,24488.0,35.23,35.27,35.22,35.27,24488.0
2023-03-06 15:00:00,35.27,35.29,35.24,35.29,28384.0,35.27,35.29,35.24,35.29,28384.0
2023-03-06 15:10:00,35.3,35.3,35.21,35.24,31822.0,35.3,35.3,35.21,35.24,31822.0
2023-03-06 15:20:00,35.24,35.28,35.2,35.24,61864.0,35.24,35.28,35.2,35.24,61864.0
2023-03-06 15:30:00,35.24,35.26,35.21,35.22,45874.0,35.24,35.26,35.21,35.22,45874.0
2023-03-06 15:40:00,35.22,35.27,35.21,35.26,59376.0,35.22,35.27,35.21,35.26,59376.0
2023-03-06 15:50:00,35.26,35.33,35.25,35.28,257978.0,35.26,35.33,35.25,35.28,257978.0
2023-03-07 09:30:00,35.43,35.45,35.27,35.44,45420.0,35.43,35.45,35.27,35.44,45420.0
2023-03-07 09:40:00,35.46,35.55,35.43,35.54,20728.0,35.46,35.55,35.43,35.54,20728.0
2023-03-07 09:50:00,35.54,35.54,35.41,35.43,37404.0,35.54,35.54,35.41,35.43,37404.0
2023-03-07 10:00:00,35.41,35.41,35.23,35.23,78400.0,35.41,35.41,35.23,35.23,78400.0
2023-03-07 10:10:00,35.24,35.33,35.2,35.29,70816.0,35.24,35.33,35.2,35.29,70816.0
2023-03-07 10:20:00,35.31,35.42,35.29,35.42,83462.0,35.31,35.42,35.29,35.42,83462.0
2023-03-07 10:30:00,35.41,35.57,35.39,35.52,72622.0,35.41,35.57,35.39,35.52,72622.0
2023-03-07 10:40:00,35.52,35.54,35.43,35.51,20420.0,35.52,35.54,35.43,35.51,20420.0
2023-03-07 10:50:00,35.51,35.51,35.38,35.38,21914.0,35.51,35.51,35.38,35.38,21914.0
2023-03-07 11:00:00,35.38,35.46,35.37,35.41,16264.0,35.38,35.46,35.37,35.41,16264.0
2023-03-07 11:10:00,35.44,35.46,35.38,35.42,21756.0,35.44,35.46,35.38,35.42,21756.0
2023-03-07 11:20:00,35.42,35.5,35.4,35.45,70206.0,35.42,35.5,35.4,35.45,70206.0
2023-03-07 11:30:00,35.45,35.49,35.44,35.49,20384.0,35.45,35.49,35.44,35.49,20384.0
2023-03-07 11:40:00,35.48,35.52,35.45,35.51,42366.0,35.48,35.52,35.45,35.51,42366.0
2023-03-07 11:50:00,35.51,35.52,35.38,35.38,51524.0,35.51,35.52,35.38,35.38,51524.0
2023-03-07 12:00:00,35.38,35.44,35.36,35.44,84390.0,35.38,35.44,35.36,35.44,84390.0
2023-03-07 12:10:00,35.45,35.47,35.4,35.47,33034.0,35.45,35.47,35.4,35.47,33034.0
2023-03-07 12:20:00,35.48,35.57,35.47,35.49,40204.0,35.48,35.57,35.47,35.49,40204.0
2023-03-07 12:30:00,35.48,35.48,35.4,35.41,13586.0,35.48,35.48,35.4,35.41,13586.0
2023-03-07 12:40:00,35.4,35.43,35.39,35.41,18372.0,35.4,35.43,35.39,35.41,18372.0
2023-03-07 12:50:00,35.41,35.43,35.35,35.4,36724.0,35.41,35.43,35.35,35.4,36724.0
2023-03-07 13:00:00,35.4,35.41,35.3,35.33,36240.0,35.4,35.41,35.3,35.33,36240.0
2023-03-07 13:10:00,35.34,35.34,35.27,35.28,50568.0,35.34,35.34,35.27,35.28,50568.0
2023-03-07 13:20:00,35.27,35.36,35.27,35.33,25630.0,35.27,35.36,35.27,35.33,25630.0
2023-03-07 13:30:00,35.33,35.36,35.31,35.32,22662.0,35.33,35.36,35.31,35.32,22662.0
2023-03-07 13:40:00,35.32,35.32,35.21,35.23,21960.0,35.32,35.32,35.21,35.23,21960.0
2023-03-07 13:50:00,35.23,35.28,35.22,35.26,29722.0,35.23,35.28,35.22,35.26,29722.0
2023-03-07 14:00:00,35.27,35.29,35.22,35.24,24108.0,35.27,35.29,35.22,35.24,24108.0
2023-03-07 14:10:00,35.23,35.3,35.22,35.27,58552.0,35.23,35.3,35.22,35.27,58552.0
2023-03-07 14:20:00,35.27,35.27,35.21,35.25,15652.0,35.27,35.27,35.21,35.25,15652.0
2023-03-07 14:30:00,35.26,35.27,35.22,35.26,27382.0,35.26,35.27,35.22,35.26,27382.0
2023-03-07 14:40:00,35.27,35.27,35.22,35.24,22866.0,35.27,35.27,35.22,35.24,22866.0
2023-03-07 14:50:00,35.23,35.24,35.2,35.21,26752.0,35.23,35.24,35.2,35.21,26752.0
2023-03-07 15:00:00,35.2,35.23,35.2,35.22,20092.0,35.2,35.23,35.2,35.22,20092.0
2023-03-07 15:10:00,35.21,35.29,35.21,35.27,25048.0,35.21,35.29,35.21,35.27,25048.0
2023-03-07 15:20:00,35.27,35.27,35.22,35.24,32344.0,35.27,35.27,35.22,35.24,32344.0
2023-03-07 15:30:00,35.24,35.38,35.23,35.36,62800.0,35.24,35.38,35.23,35.36,62800.0
2023-03-07 15:40:00,35.36,35.37,35.26,35.28,43286.0,35.36,35.37,35.26,35.28,43286.0
2023-03-07 15:50:00,35.29,35.3,35.2,35.22,373850.0,35.29,35.3,35.2,35.22,373850.0
2023-03-08 09:30:00,35.23,35.34,35.16,35.34,47302.0,35.23,35.34,35.16,35.34,47302.0
2023-03-08 09:40:00,35.3,35.33,35.24,35.24,10862.0,35.3,35.33,35.24,35.24,10862.0
2023-03-08 09:50:00,35.27,35.3,35.24,35.29,78806.0,35.27,35.3,35.24,35.29,78806.0
2023-03-08 10:00:00,35.3,35.3,35.13,35.27,32342.0,35.3,35.3,35.13,35.27,32342.0
2023-03-08 10:10:00,35.29,35.3,35.25,35.3,27356.0,35.29,35.3,35.25,35.3,27356.0
2023-03-08 10:20:00,35.33,35.42,35.29,35.34,25264.0,35.33,35.42,35.29,35.34,25264.0
2023-03-08 10:30:00,35.33,35.4,35.31,35.38,22072.0,35.33,35.4,35.31,35.38,22072.0
2023-03-08 10:40:00,35.39,35.39,35.34,35.34,12892.0,35.39,35.39,35.34,35.34,12892.0
2023-03-08 10:50:00,35.33,35.36,35.3,35.32,21354.0,35.33,35.36,35.3,35.32,21354.0
2023-03-08 11:00:00,35.33,35.35,35.32,35.34,13454.0,35.33,35.35,35.32,35.34,13454.0
2023-03-08 11:10:00,35.34,35.35,35.3,35.3,35880.0,35.34,35.35,35.3,35.3,35880.0
2023-03-08 11:20:00,35.3,35.35,35.29,35.31,23672.0,35.3,35.35,35.29,35.31,23672.0
2023-03-08 11:30:00,35.32,35.33,35.24,35.29,16504.0,35.32,35.33,35.24,35.29,16504.0
2023-03-08 11:40:00,35.27,35.35,35.27,35.33,11196.0,35.27,35.35,35.27,35.33,11196.0
2023-03-08 11:50:00,35.33,35.37,35.33,35.35,25822.0,35.33,35.37,35.33,35.35,25822.0
2023-03-08 12:00:00,35.36,35.38,35.32,35.32,46246.0,35.36,35.38,35.32,35.32,46246.0
2023-03-08 12:10:00,35.32,35.33,35.3,35.33,23106.0,35.32,35.33,35.3,35.33,23106.0
2023-03-08 12:20:00,35.32,35.34,35.31,35.31,17600.0,35.32,35.34,35.31,35.31,17600.0
2023-03-08 12:30:00,35.3,35.34,35.27,35.34,38276.0,35.3,35.34,35.27,35.34,38276.0
2023-03-08 12:40:00,35.34,35.35,35.3,35.34,31426.0,35.34,35.35,35.3,35.34,31426.0
2023-03-08 12:50:00,35.33,35.33,35.31,35.31,23526.0,35.33,35.33,35.31,35.31,23526.0
2023-03-08 13:00:00,35.32,35.35,35.25,35.26,36554.0,35.32,35.35,35.25,35.26,36554.0
2023-03-08 13:10:00,35.24,35.24,35.16,35.2,24324.0,35.24,35.24,35.16,35.2,24324.0
2023-03-08 13:20:00,35.2,35.24,35.2,35.23,17272.0,35.2,35.24,35.2,35.23,17272.0
2023-03-08 13:30:00,35.22,35.23,35.19,35.21,30414.0,35.22,35.23,35.19,35.21,30414.0
2023-03-08 13:40:00,35.2,35.22,35.19,35.2,20818.0,35.2,35.22,35.19,35.2,20818.0
2023-03-08 13:50:00,35.2,35.24,35.19,35.23,32566.0,35.2,35.24,35.19,35.23,32566.0
2023-03-08 14:00:00,35.27,35.31,35.24,35.31,33804.0,35.27,35.31,35.24,35.31,33804.0
2023-03-08 14:10:00,35.34,35.35,35.31,35.32,19810.0,35.34,35.35,35.31,35.32,19810.0
2023-03-08 14:20:00,35.34,35.35,35.3,35.31,37166.0,35.34,35.35,35.3,35.31,37166.0
2023-03-08 14:30:00,35.32,35.33,35.27,35.31,33182.0,35.32,35.33,35.27,35.31,33182.0
2023-03-08 14:40:00,35.31,35.38,35.31,35.35,71960.0,35.31,35.38,35.31,35.35,71960.0
2023-03-08 14:50:00,35.35,35.36,35.32,35.32,58694.0,35.35,35.36,35.32,35.32,58694.0
2023-03-08 15:00:00,35.33,35.41,35.33,35.38,144030.0,35.33,35.41,35.33,35.38,144030.0
2023-03-08 15:10:00,35.38,35.42,35.38,35.38,46770.0,35.38,35.42,35.38,35.38,46770.0
2023-03-08 15:20:00,35.38,35.39,35.35,35.38,42908.0,35.38,35.39,35.35,35.38,42908.0
2023-03-08 15:30:00,35.39,35.47,35.37,35.47,39638.0,35.39,35.47,35.37,35.47,39638.0
2023-03-08 15:40:00,35.47,35.56,35.46,35.56,96564.0,35.47,35.56,35.46,35.56,96564.0
2023-03-08 15:50:00,35.56,35.63,35.49,35.62,314876.0,35.56,35.63,35.49,35.62,314876.0
2023-03-09 09:30:00,35.72,35.72,35.58,35.6,95744.0,35.72,35.72,35.58,35.6,95744.0
2023-03-09 09:40:00,35.58,35.63,35.54,35.63,19182.0,35.58,35.63,35.54,35.63,19182.0
2023-03-09 09:50:00,35.63,35.7,35.62,35.63,23450.0,35.63,35.7,35.62,35.63,23450.0
2023-03-09 10:00:00,35.66,35.69,35.59,35.6,88556.0,35.66,35.69,35.59,35.6,88556.0
2023-03-09 10:10:00,35.61,35.61,35.47,35.5,24118.0,35.61,35.61,35.47,35.5,24118.0
2023-03-09 10:20:00,35.48,35.51,35.43,35.44,63448.0,35.48,35.51,35.43,35.44,63448.0
2023-03-09 10:30:00,35.46,35.5,35.44,35.46,78110.0,35.46,35.5,35.44,35.46,78110.0
2023-03-09 10:40:00,35.47,35.52,35.46,35.47,28124.0,35.47,35.52,35.46,35.47,28124.0
2023-03-09 10:50:00,35.49,35.52,35.46,35.48,38936.0,35.49,35.52,35.46,35.48,38936.0
2023-03-09 11:00:00,35.49,35.51,35.47,35.49,20562.0,35.49,35.51,35.47,35.49,20562.0
2023-03-09 11:10:00,35.49,35.52,35.49,35.51,21062.0,35.49,35.52,35.49,35.51,21062.0
2023-03-09 11:20:00,35.52,35.56,35.51,35.52,20816.0,35.52,35.56,35.51,35.52,20816.0
2023-03-09 11:30:00,35.53,35.55,35.49,35.49,18442.0,35.53,35.55,35.49,35.49,18442.0
2023-03-09 11:40:00,35.5,35.51,35.46,35.51,51050.0,35.5,35.51,35.46,35.51,51050.0
2023-03-09 11:50:00,35.51,35.51,35.45,35.48,41022.0,35.51,35.51,35.45,35.48,41022.0
2023-03-09 12:00:00,35.48,35.5,35.44,35.47,34572.0,35.48,35.5,35.44,35.47,34572.0
2023-03-09 12:10:00,35.48,35.49,35.46,35.48,15002.0,35.48,35.49,35.46,35.48,15002.0
2023-03-09 12:20:00,35.48,35.54,35.47,35.52,12546.0,35.48,35.54,35.47,35.52,12546.0
2023-03-09 12:30:00,35.52,35.55,35.45,35.46,20984.0,35.52,35.55,35.45,35.46,20984.0
2023-03-09 12:40:00,35.46,35.49,35.4,35.4,38120.0,35.46,35.49,35.4,35.4,38120.0
2023-03-09 12:50:00,35.43,35.43,35.37,35.39,22806.0,35.43,35.43,35.37,35.39,22806.0
2023-03-09 13:00:00,35.38,35.42,35.35,35.37,18172.0,35.38,35.42,35.35,35.37,18172.0
2023-03-09 13:10:00,35.35,35.35,35.29,35.31,18224.0,35.35,35.35,35.29,35.31,18224.0
2023-03-09 13:20:00,35.31,35.33,35.24,35.25,27096.0,35.31,35.33,35.24,35.25,27096.0
2023-03-09 13:30:00,35.24,35.25,35.18,35.18,15190.0,35.24,35.25,35.18,35.18,15190.0
2023-03-09 13:40:00,35.19,35.23,35.1,35.1,25800.0,35.19,35.23,35.1,35.1,25800.0
2023-03-09 13:50:00,35.09,35.13,35.08,35.13,31614.0,35.09,35.13,35.08,35.13,31614.0
2023-03-09 14:00:00,35.13,35.13,35.01,35.02,42998.0,35.13,35.13,35.01,35.02,42998.0
2023-03-09 14:10:00,35.02,35.09,35.0,35.06,52260.0,35.02,35.09,35.0,35.06,52260.0
2023-03-09 14:20:00,35.04,35.12,35.04,35.08,23376.0,35.04,35.12,35.04,35.08,23376.0
2023-03-09 14:30:00,35.08,35.09,35.02,35.06,20310.0,35.08,35.09,35.02,35.06,20310.0
2023-03-09 14:40:00,35.07,35.11,35.02,35.03,29606.0,35.07,35.11,35.02,35.03,29606.0
2023-03-09 14:50:00,35.03,35.03,34.94,34.96,26760.0,35.03,35.03,34.94,34.96,26760.0
2023-03-09 15:00:00,34.95,34.97,34.92,34.93,33180.0,34.95,34.97,34.92,34.93,33180.0
2023-03-09 15:10:00,34.92,34.94,34.82,34.82,41348.0,34.92,34.94,34.82,34.82,41348.0
2023-03-09 15:20:00,34.83,34.88,34.76,34.83,64886.0,34.83,34.88,34.76,34.83,64886.0
2023-03-09 15:30:00,34.82,34.88,34.8,34.85,74184.0,34.82,34.88,34.8,34.85,74184.0
2023-03-09 15:40:00,34.84,34.85,34.76,34.83,77124.0,34.84,34.85,34.76,34.83,77124.0
2023-03-09 15:50:00,34.83,34.92,34.81,34.81,346592.0,34.83,34.92,34.81,34.81,346592.0
2023-03-10 09:30:00,34.84,34.84,34.52,34.54,66830.0,34.84,34.84,34.52,34.54,66830.0
2023-03-10 09:40:00,34.54,34.57,34.26,34.3,86506.0,34.54,34.57,34.26,34.3,86506.0
2023-03-10 09:50:00,34.27,34.32,34.16,34.29,36430.0,34.27,34.32,34.16,34.29,36430.0
2023-03-10 10:00:00,34.28,34.52,34.28,34.5,28018.0,34.28,34.52,34.28,34.5,28018.0
2023-03-10 10:10:00,34.5,34.53,34.4,34.42,19236.0,34.5,34.53,34.4,34.42,19236.0
2023-03-10 10:20:00,34.43,34.49,34.4,34.48,25706.0,34.43,34.49,34.4,34.48,25706.0
2023-03-10 10:30:00,34.49,34.57,34.48,34.51,39394.0,34.49,34.57,34.48,34.51,39394.0
2023-03-10 10:40:00,34.51,34.54,34.41,34.42,19592.0,34.51,34.54,34.41,34.42,19592.0
2023-03-10 10:50:00,34.44,34.6,34.39,34.59,24094.0,34.44,34.6,34.39,34.59,24094.0
2023-03-10 11:00:00,34.57,34.6,34.52,34.59,23930.0,34.57,34.6,34.52,34.59,23930.0
2023-03-10 11:10:00,34.6,34.63,34.51,34.56,21420.0,34.6,34.63,34.51,34.56,21420.0
2023-03-10 11:20:00,34.56,34.68,34.56,34.66,80400.0,34.56,34.68,34.56,34.66,80400.0
2023-03-10 11:30:00,34.66,34.87,34.66,34.84,124970.0,34.66,34.87,34.66,34.84,124970.0
2023-03-10 11:40:00,34.85,34.86,34.53,34.54,82956.0,34.85,34.86,34.53,34.54,82956.0
2023-03-10 11:50:00,34.52,34.52,34.4,34.4,19770.0,34.52,34.52,34.4,34.4,19770.0
2023-03-10 12:00:00,34.43,34.43,34.28,34.28,8284.0,34.43,34.43,34.28,34.28,8284.0
2023-03-10 12:10:00,34.29,34.35,34.26,34.35,29816.0,34.29,34.35,34.26,34.35,29816.0
2023-03-10 12:20:00,34.34,34.45,34.33,34.44,28510.0,34.34,34.45,34.33,34.44,28510.0
2023-03-10 12:30:00,34.46,34.56,34.45,34.53,72842.0,34.46,34.56,34.45,34.53,72842.0
2023-03-10 12:40:00,34.53,34.53,34.47,34.51,20806.0,34.53,34.53,34.47,34.51,20806.0
2023-03-10 12:50:00,34.51,34.52,34.4,34.41,30336.0,34.51,34.52,34.4,34.41,30336.0
2023-03-10 13:00:00,34.42,34.46,34.38,34.42,16540.0,34.42,34.46,34.38,34.42,16540.0
2023-03-10 13:10:00,34.44,34.44,34.37,34.37,22214.0,34.44,34.44,34.37,34.37,22214.0
2023-03-10 13:20:00,34.37,34.38,34.29,34.33,30496.0,34.37,34.38,34.29,34.33,30496.0
2023-03-10 13:30:00,34.32,34.33,34.23,34.28,33950.0,34.32,34.33,34.23,34.28,33950.0
2023-03-10 13:40:00,34.29,34.3,34.24,34.26,22806.0,34.29,34.3,34.24,34.26,22806.0
2023-03-10 13:50:00,34.26,34.27,34.21,34.26,39908.0,34.26,34.27,34.21,34.26,39908.0
2023-03-10 14:00:00,34.27,34.38,34.27,34.38,77326.0,34.27,34.38,34.27,34.38,77326.0
2023-03-10 14:10:00,34.38,34.4,34.26,34.34,94872.0,34.38,34.4,34.26,34.34,94872.0
2023-03-10 14:20:00,34.34,34.35,34.23,34.24,27432.0,34.34,34.35,34.23,34.24,27432.0
2023-03-10 14:30:00,34.24,34.36,34.24,34.36,49378.0,34.24,34.36,34.24,34.36,49378.0
2023-03-10 14:40:00,34.35,34.4,34.28,34.4,92792.0,34.35,34.4,34.28,34.4,92792.0
2023-03-10 14:50:00,34.4,34.41,34.32,34.34,107110.0,34.4,34.41,34.32,34.34,107110.0
2023-03-10 15:00:00,34.34,34.37,34.27,34.34,62808.0,34.34,34.37,34.27,34.34,62808.0
2023-03-10 15:10:00,34.34,34.38,34.22,34.22,72418.0,34.34,34.38,34.22,34.22,72418.0
2023-03-10 15:20:00,34.22,34.32,34.21,34.29,46694.0,34.22,34.32,34.21,34.29,46694.0
2023-03-10 15:30:00,34.28,34.3,34.17,34.17,51600.0,34.28,34.3,34.17,34.17,51600.0
2023-03-10 15:40:00,34.17,34.18,34.13,34.17,56698.0,34.17,34.18,34.13,34.17,56698.0
2023-03-10 15:50:00,34.17,34.24,34.14,34.22,255180.0,34.17,34.24,34.14,34.22,255180.0
2023-03-13 09:30:00,34.01,34.04,33.77,33.87,207056.0,34.01,34.04,33.77,33.87,207056.0
2023-03-13 09:40:00,33.88,34.06,33.62,34.04,78648.0,33.88,34.06,33.62,34.04,78648.0
2023-03-13 09:50:00,34.03,34.15,33.95,34.08,61502.0,34.03,34.15,33.95,34.08,61502.0
2023-03-13 10:00:00,34.06,34.07,33.85,33.98,84146.0,34.06,34.07,33.85,33.98,84146.0
2023-03-13 10:10:00,33.99,33.99,33.81,33.84,80168.0,33.99,33.99,33.81,33.84,80168.0
2023-03-13 10:20:00,33.81,33.95,33.8,33.83,108492.0,33.81,33.95,33.8,33.83,108492.0
2023-03-13 10:30:00,33.85,33.97,33.82,33.88,58720.0,33.85,33.97,33.82,33.88,58720.0
2023-03-13 10:40:00,33.88,33.89,33.76,33.83,50208.0,33.88,33.89,33.76,33.83,50208.0
2023-03-13 10:50:00,33.83,33.94,33.69,33.89,51576.0,33.83,33.94,33.69,33.89,51576.0
2023-03-13 11:00:00,33.9,34.04,33.85,33.99,46860.0,33.9,34.04,33.85,33.99,46860.0
2023-03-13 11:10:00,34.0,34.14,34.0,34.07,46526.0,34.0,34.14,34.0,34.07,46526.0
2023-03-13 11:20:00,34.1,34.2,34.04,34.18,82302.0,34.1,34.2,34.04,34.18,82302.0
2023-03-13 11:30:00,34.16,34.19,34.08,34.1,60692.0,34.16,34.19,34.08,34.1,60692.0
2023-03-13 11:40:00,34.1,34.19,34.09,34.16,243688.0,34.1,34.19,34.09,34.16,243688.0
2023-03-13 11:50:00,34.17,34.17,34.05,34.15,66350.0,34.17,34.17,34.05,34.15,66350.0
2023-03-13 12:00:00,34.16,34.19,34.02,34.15,131630.0,34.16,34.19,34.02,34.15,131630.0
2023-03-13 12:10:00,34.14,34.14,34.02,34.05,44960.0,34.14,34.14,34.02,34.05,44960.0
2023-03-13 12:20:00,34.05,34.07,33.99,34.07,47632.0,34.05,34.07,33.99,34.07,47632.0
2023-03-13 12:30:00,34.07,34.13,34.01,34.1,40160.0,34.07,34.13,34.01,34.1,40160.0
2023-03-13 12:40:00,34.09,34.16,34.03,34.04,37452.0,34.09,34.16,34.03,34.04,37452.0
2023-03-13 12:50:00,34.05,34.1,34.01,34.06,27866.0,34.05,34.1,34.01,34.06,27866.0
2023-03-13 13:00:00,34.06,34.1,34.01,34.08,52894.0,34.06,34.1,34.01,34.08,52894.0
2023-03-13 13:10:00,34.09,34.17,34.08,34.09,33464.0,34.09,34.17,34.08,34.09,33464.0
2023-03-13 13:20:00,34.09,34.1,34.04,34.05,27760.0,34.09,34.1,34.04,34.05,27760.0
2023-03-13 13:30:00,34.06,34.17,34.01,34.12,28598.0,34.06,34.17,34.01,34.12,28598.0
2023-03-13 13:40:00,34.13,34.16,34.12,34.12,80730.0,34.13,34.16,34.12,34.12,80730.0
2023-03-13 13:50:00,34.13,34.17,34.12,34.15,76620.0,34.13,34.17,34.12,34.15,76620.0
2023-03-13 14:00:00,34.15,34.23,34.13,34.16,114532.0,34.15,34.23,34.13,34.16,114532.0
2023-03-13 14:10:00,34.16,34.2,34.09,34.18,65330.0,34.16,34.2,34.09,34.18,65330.0
2023-03-13 14:20:00,34.18,34.19,34.1,34.12,69850.0,34.18,34.19,34.1,34.12,69850.0
2023-03-13 14:30:00,34.13,34.21,34.1,34.11,66476.0,34.13,34.21,34.1,34.11,66476.0
2023-03-13 14:40:00,34.12,34.15,34.08,34.11,60310.0,34.12,34.15,34.08,34.11,60310.0
2023-03-13 14:50:00,34.11,34.19,34.11,34.18,59530.0,34.11,34.19,34.11,34.18,59530.0
2023-03-13 15:00:00,34.18,34.22,34.08,34.1,89086.0,34.18,34.22,34.08,34.1,89086.0
2023-03-13 15:10:00,34.1,34.18,34.07,34.07,72612.0,34.1,34.18,34.07,34.07,72612.0
2023-03-13 15:20:00,34.07,34.07,33.95,33.99,98962.0,34.07,34.07,33.95,33.99,98962.0
2023-03-13 15:30:00,34.0,34.05,33.99,34.05,127440.0,34.0,34.05,33.99,34.05,127440.0
2023-03-13 15:40:00,34.05,34.1,33.99,34.0,138888.0,34.05,34.1,33.99,34.0,138888.0
2023-03-13 15:50:00,33.99,34.01,33.93,33.95,296006.0,33.99,34.01,33.93,33.95,296006.0
2023-03-14 09:30:00,34.28,34.44,34.26,34.35,129560.0,34.28,34.44,34.26,34.35,129560.0
2023-03-14 09:40:00,34.37,34.52,34.33,34.47,470142.0,34.37,34.52,34.33,34.47,470142.0
2023-03-14 09:50:00,34.49,34.53,34.27,34.35,111988.0,34.49,34.53,34.27,34.35,111988.0
2023-03-14 10:00:00,34.35,34.51,34.32,34.49,80618.0,34.35,34.51,34.32,34.49,80618.0
2023-03-14 10:10:00,34.49,34.52,34.44,34.5,79698.0,34.49,34.52,34.44,34.5,79698.0
2023-03-14 10:20:00,34.49,34.53,34.49,34.5,484544.0,34.49,34.53,34.49,34.5,484544.0
2023-03-14 10:30:00,34.51,34.64,34.49,34.58,429054.0,34.51,34.64,34.49,34.58,429054.0
2023-03-14 10:40:00,34.57,34.63,34.55,34.63,69070.0,34.57,34.63,34.55,34.63,69070.0
2023-03-14 10:50:00,34.63,34.63,34.57,34.59,89078.0,34.63,34.63,34.57,34.59,89078.0
2023-03-14 11:00:00,34.6,34.65,34.59,34.61,83490.0,34.6,34.65,34.59,34.61,83490.0
2023-03-14 11:10:00,34.61,34.65,34.6,34.63,262064.0,34.61,34.65,34.6,34.63,262064.0
2023-03-14 11:20:00,34.63,34.64,34.6,34.63,301040.0,34.63,34.64,34.6,34.63,301040.0
2023-03-14 11:30:00,34.63,34.74,34.61,34.63,129520.0,34.63,34.74,34.61,34.63,129520.0
2023-03-14 11:40:00,34.64,34.64,34.55,34.56,69506.0,34.64,34.64,34.55,34.56,69506.0
2023-03-14 11:50:00,34.56,34.59,34.53,34.53,67732.0,34.56,34.59,34.53,34.53,67732.0
2023-03-14 12:00:00,34.54,34.68,34.52,34.68,154672.0,34.54,34.68,34.52,34.68,154672.0
2023-03-14 12:10:00,34.69,34.87,34.69,34.82,56206.0,34.69,34.87,34.69,34.82,56206.0
2023-03-14 12:20:00,34.8,34.83,34.72,34.72,44742.0,34.8,34.83,34.72,34.72,44742.0
2023-03-14 12:30:00,34.72,34.76,34.71,34.72,45204.0,34.72,34.76,34.71,34.72,45204.0
2023-03-14 12:40:00,34.72,34.76,34.68,34.75,42990.0,34.72,34.76,34.68,34.75,42990.0
2023-03-14 12:50:00,34.75,34.76,34.7,34.7,45912.0,34.75,34.76,34.7,34.7,45912.0
2023-03-14 13:00:00,34.71,34.71,34.59,34.6,63946.0,34.71,34.71,34.59,34.6,63946.0
2023-03-14 13:10:00,34.6,34.63,34.48,34.56,78050.0,34.6,34.63,34.48,34.56,78050.0
2023-03-14 13:20:00,34.55,34.58,34.47,34.54,194676.0,34.55,34.58,34.47,34.54,194676.0
2023-03-14 13:30:00,34.53,34.63,34.48,34.6,71144.0,34.53,34.63,34.48,34.6,71144.0
2023-03-14 13:40:00,34.61,34.67,34.53,34.58,76724.0,34.61,34.67,34.53,34.58,76724.0
2023-03-14 13:50:00,34.57,34.62,34.55,34.56,91882.0,34.57,34.62,34.55,34.56,91882.0
2023-03-14 14:00:00,34.57,34.58,34.42,34.45,90386.0,34.57,34.58,34.42,34.45,90386.0
2023-03-14 14:10:00,34.45,34.49,34.39,34.48,121276.0,34.45,34.49,34.39,34.48,121276.0
2023-03-14 14:20:00,34.48,34.49,34.39,34.45,106522.0,34.48,34.49,34.39,34.45,106522.0
2023-03-14 14:30:00,34.45,34.47,34.38,34.38,157266.0,34.45,34.47,34.38,34.38,157266.0
2023-03-14 14:40:00,34.38,34.42,34.34,34.37,231794.0,34.38,34.42,34.34,34.37,231794.0
2023-03-14 14:50:00,34.37,34.4,34.28,34.31,128748.0,34.37,34.4,34.28,34.31,128748.0
2023-03-14 15:00:00,34.32,34.42,34.27,34.3,71242.0,34.32,34.42,34.27,34.3,71242.0
2023-03-14 15:10:00,34.3,34.3,34.17,34.24,81308.0,34.3,34.3,34.17,34.24,81308.0
2023-03-14 15:20:00,34.26,34.29,34.21,34.28,91978.0,34.26,34.29,34.21,34.28,91978.0
2023-03-14 15:30:00,34.28,34.38,34.24,34.35,125890.0,34.28,34.38,34.24,34.35,125890.0
2023-03-14 15:40:00,34.35,34.46,34.35,34.43,130864.0,34.35,34.46,34.35,34.43,130864.0
2023-03-14 15:50:00,34.44,34.7,34.44,34.67,480726.0,34.44,34.7,34.44,34.67,480726.0
2023-03-15 09:30:00,34.18,34.39,34.08,34.23,211654.0,34.18,34.39,34.08,34.23,211654.0
2023-03-15 09:40:00,34.2,34.21,34.05,34.14,170160.0,34.2,34.21,34.05,34.14,170160.0
2023-03-15 09:50:00,34.12,34.12,33.92,33.93,47594.0,34.12,34.12,33.92,33.93,47594.0
2023-03-15 10:00:00,33.94,34.09,33.88,33.91,47548.0,33.94,34.09,33.88,33.91,47548.0
2023-03-15 10:10:00,33.92,34.08,33.88,34.0,76418.0,33.92,34.08,33.88,34.0,76418.0
2023-03-15 10:20:00,34.04,34.09,33.93,33.94,25334.0,34.04,34.09,33.93,33.94,25334.0
2023-03-15 10:30:00,33.95,34.08,33.95,34.02,42086.0,33.95,34.08,33.95,34.02,42086.0
2023-03-15 10:40:00,34.02,34.05,33.94,33.95,23734.0,34.02,34.05,33.94,33.95,23734.0
2023-03-15 10:50:00,33.94,34.04,33.88,34.04,23924.0,33.94,34.04,33.88,34.04,23924.0
2023-03-15 11:00:00,34.03,34.08,33.99,34.06,21376.0,34.03,34.08,33.99,34.06,21376.0
2023-03-15 11:10:00,34.05,34.15,34.05,34.15,18636.0,34.05,34.15,34.05,34.15,18636.0
2023-03-15 11:20:00,34.15,34.15,34.06,34.1,16008.0,34.15,34.15,34.06,34.1,16008.0
2023-03-15 11:30:00,34.11,34.13,34.01,34.01,13576.0,34.11,34.13,34.01,34.01,13576.0
2023-03-15 11:40:00,33.98,34.15,33.98,34.1,12542.0,33.98,34.15,33.98,34.1,12542.0
2023-03-15 11:50:00,34.12,34.12,33.99,34.02,14518.0,34.12,34.12,33.99,34.02,14518.0
2023-03-15 12:00:00,34.02,34.05,33.94,33.94,35872.0,34.02,34.05,33.94,33.94,35872.0
2023-03-15 12:10:00,33.93,33.95,33.88,33.91,23702.0,33.93,33.95,33.88,33.91,23702.0
2023-03-15 12:20:00,33.91,33.94,33.85,33.91,18260.0,33.91,33.94,33.85,33.91,18260.0
2023-03-15 12:30:00,33.9,33.94,33.82,33.84,29668.0,33.9,33.94,33.82,33.84,29668.0
2023-03-15 12:40:00,33.83,33.89,33.81,33.89,36912.0,33.83,33.89,33.81,33.89,36912.0
2023-03-15 12:50:00,33.9,33.9,33.77,33.8,26200.0,33.9,33.9,33.77,33.8,26200.0
2023-03-15 13:00:00,33.8,33.86,33.77,33.84,33124.0,33.8,33.86,33.77,33.84,33124.0
2023-03-15 13:10:00,33.85,33.92,33.85,33.87,29266.0,33.85,33.92,33.85,33.87,29266.0
2023-03-15 13:20:00,33.88,33.9,33.84,33.88,25940.0,33.88,33.9,33.84,33.88,25940.0
2023-03-15 13:30:00,33.88,33.88,33.78,33.78,29432.0,33.88,33.88,33.78,33.78,29432.0
2023-03-15 13:40:00,33.77,33.79,33.65,33.71,59086.0,33.77,33.79,33.65,33.71,59086.0
2023-03-15 13:50:00,33.71,33.84,33.71,33.82,30952.0,33.71,33.84,33.71,33.82,30952.0
2023-03-15 14:00:00,33.83,33.85,33.74,33.84,42112.0,33.83,33.85,33.74,33.84,42112.0
2023-03-15 14:10:00,33.84,33.88,33.81,33.87,29140.0,33.84,33.88,33.81,33.87,29140.0
2023-03-15 14:20:00,33.87,34.08,33.87,34.0,116504.0,33.87,34.08,33.87,34.0,116504.0
2023-03-15 14:30:00,34.02,34.1,34.0,34.07,72452.0,34.02,34.1,34.0,34.07,72452.0
2023-03-15 14:40:00,34.06,34.1,34.0,34.0,36706.0,34.06,34.1,34.0,34.0,36706.0
2023-03-15 14:50:00,34.01,34.11,33.97,34.07,36578.0,34.01,34.11,33.97,34.07,36578.0
2023-03-15 15:00:00,34.07,34.12,34.02,34.02,51952.0,34.07,34.12,34.02,34.02,51952.0
2023-03-15 15:10:00,34.01,34.13,34.01,34.08,46176.0,34.01,34.13,34.01,34.08,46176.0
2023-03-15 15:20:00,34.07,34.12,34.04,34.08,83568.0,34.07,34.12,34.04,34.08,83568.0
2023-03-15 15:30:00,34.07,34.09,33.92,33.94,65660.0,34.07,34.09,33.92,33.94,65660.0
2023-03-15 15:40:00,33.94,33.96,33.85,33.9,142646.0,33.94,33.96,33.85,33.9,142646.0
2023-03-15 15:50:00,33.89,34.07,33.84,34.07,321820.0,33.89,34.07,33.84,34.07,321820.0
2023-03-16 09:30:00,34.02,34.16,33.9,34.13,76120.0,34.02,34.16,33.9,34.13,76120.0
2023-03-16 09:40:00,34.15,34.21,34.12,34.21,28896.0,34.15,34.21,34.12,34.21,28896.0
2023-03-16 09:50:00,34.2,34.43,34.19,34.43,45510.0,34.2,34.43,34.19,34.43,45510.0
2023-03-16 10:00:00,34.46,34.51,34.35,34.35,37540.0,34.46,34.51,34.35,34.35,37540.0
2023-03-16 10:10:00,34.36,34.4,34.26,34.27,48900.0,34.36,34.4,34.26,34.27,48900.0
2023-03-16 10:20:00,34.27,34.33,34.24,34.31,30658.0,34.27,34.33,34.24,34.31,30658.0
2023-03-16 10:30:00,34.31,34.41,34.31,34.39,39414.0,34.31,34.41,34.31,34.39,39414.0
2023-03-16 10:40:00,34.41,34.56,34.4,34.52,51782.0,34.41,34.56,34.4,34.52,51782.0
2023-03-16 10:50:00,34.54,34.73,34.54,34.7,58670.0,34.54,34.73,34.54,34.7,58670.0
2023-03-16 11:00:00,34.7,34.88,34.66,34.87,83678.0,34.7,34.88,34.66,34.87,83678.0
2023-03-16 11:10:00,34.88,34.89,34.72,34.77,85726.0,34.88,34.89,34.72,34.77,85726.0
2023-03-16 11:20:00,34.78,34.98,34.77,34.94,105660.0,34.78,34.98,34.77,34.94,105660.0
2023-03-16 11:30:00,34.98,35.01,34.94,34.96,58876.0,34.98,35.01,34.94,34.96,58876.0
2023-03-16 11:40:00,34.97,35.01,34.92,34.97,40358.0,34.97,35.01,34.92,34.97,40358.0
2023-03-16 11:50:00,34.98,35.04,34.96,34.98,54844.0,34.98,35.04,34.96,34.98,54844.0
2023-03-16 12:00:00,34.98,35.0,34.87,34.89,31896.0,34.98,35.0,34.87,34.89,31896.0
2023-03-16 12:10:00,34.88,34.9,34.85,34.89,21770.0,34.88,34.9,34.85,34.89,21770.0
2023-03-16 12:20:00,34.88,34.9,34.83,34.87,30420.0,34.88,34.9,34.83,34.87,30420.0
2023-03-16 12:30:00,34.87,34.88,34.81,34.85,30768.0,34.87,34.88,34.81,34.85,30768.0
2023-03-16 12:40:00,34.85,34.91,34.83,34.91,21078.0,34.85,34.91,34.83,34.91,21078.0
2023-03-16 12:50:00,34.92,35.0,34.91,34.95,39908.0,34.92,35.0,34.91,34.95,39908.0
2023-03-16 13:00:00,34.95,35.02,34.94,34.99,33804.0,34.95,35.02,34.94,34.99,33804.0
2023-03-16 13:10:00,34.99,34.99,34.88,34.9,28412.0,34.99,34.99,34.88,34.9,28412.0
2023-03-16 13:20:00,34.9,34.92,34.88,34.89,35176.0,34.9,34.92,34.88,34.89,35176.0
2023-03-16 13:30:00,34.9,34.91,34.81,34.85,66152.0,34.9,34.91,34.81,34.85,66152.0
2023-03-16 13:40:00,34.85,34.89,34.8,34.88,40552.0,34.85,34.89,34.8,34.88,40552.0
2023-03-16 13:50:00,34.88,34.91,34.83,34.9,25834.0,34.88,34.91,34.83,34.9,25834.0
2023-03-16 14:00:00,34.89,34.9,34.8,34.87,31354.0,34.89,34.9,34.8,34.87,31354.0
2023-03-16 14:10:00,34.87,34.88,34.81,34.84,33940.0,34.87,34.88,34.81,34.84,33940.0
2023-03-16 14:20:00,34.85,34.89,34.84,34.89,28648.0,34.85,34.89,34.84,34.89,28648.0
2023-03-16 14:30:00,34.89,34.91,34.83,34.9,29886.0,34.89,34.91,34.83,34.9,29886.0
2023-03-16 14:40:00,34.91,34.91,34.8,34.83,61526.0,34.91,34.91,34.8,34.83,61526.0
2023-03-16 14:50:00,34.83,34.9,34.83,34.87,41598.0,34.83,34.9,34.83,34.87,41598.0
2023-03-16 15:00:00,34.87,34.97,34.85,34.93,50144.0,34.87,34.97,34.85,34.93,50144.0
2023-03-16 15:10:00,34.94,34.99,34.93,34.97,63794.0,34.94,34.99,34.93,34.97,63794.0
2023-03-16 15:20:00,34.98,35.06,34.97,35.03,50612.0,34.98,35.06,34.97,35.03,50612.0
2023-03-16 15:30:00,35.04,35.04,34.98,34.99,72878.0,35.04,35.04,34.98,34.99,72878.0
2023-03-16 15:40:00,34.99,35.09,34.99,35.05,75274.0,34.99,35.09,34.99,35.05,75274.0
2023-03-16 15:50:00,35.05,35.06,34.97,35.01,216670.0,35.05,35.06,34.97,35.01,216670.0
2023-03-17 09:30:00,34.75,34.91,34.75,34.86,1093090.0,34.75,34.91,34.75,34.86,1093090.0
2023-03-17 09:40:00,34.86,34.99,34.85,34.9,16242.0,34.86,34.99,34.85,34.9,16242.0
2023-03-17 09:50:00,34.88,34.9,34.83,34.85,18718.0,34.88,34.9,34.83,34.85,18718.0
2023-03-17 10:00:00,34.87,34.99,34.85,34.91,39496.0,34.87,34.99,34.85,34.91,39496.0
2023-03-17 10:10:00,34.88,34.88,34.78,34.84,45002.0,34.88,34.88,34.78,34.84,45002.0
2023-03-17 10:20:00,34.85,34.88,34.74,34.77,51188.0,34.85,34.88,34.74,34.77,51188.0
2023-03-17 10:30:00,34.77,34.8,34.62,34.72,48166.0,34.77,34.8,34.62,34.72,48166.0
2023-03-17 10:40:00,34.73,34.76,34.68,34.74,163304.0,34.73,34.76,34.68,34.74,163304.0
2023-03-17 10:50:00,34.74,34.77,34.7,34.73,35088.0,34.74,34.77,34.7,34.73,35088.0
2023-03-17 11:00:00,34.71,34.71,34.64,34.67,17354.0,34.71,34.71,34.64,34.67,17354.0
2023-03-17 11:10:00,34.66,34.7,34.62,34.66,22332.0,34.66,34.7,34.62,34.66,22332.0
2023-03-17 11:20:00,34.68,34.68,34.56,34.59,32530.0,34.68,34.68,34.56,34.59,32530.0
2023-03-17 11:30:00,34.59,34.67,34.56,34.56,25578.0,34.59,34.67,34.56,34.56,25578.0
2023-03-17 11:40:00,34.57,34.61,34.52,34.61,28232.0,34.57,34.61,34.52,34.61,28232.0
2023-03-17 11:50:00,34.6,34.62,34.49,34.54,52040.0,34.6,34.62,34.49,34.54,52040.0
2023-03-17 12:00:00,34.55,34.65,34.55,34.65,43588.0,34.55,34.65,34.55,34.65,43588.0
2023-03-17 12:10:00,34.64,34.66,34.58,34.6,31566.0,34.64,34.66,34.58,34.6,31566.0
2023-03-17 12:20:00,34.61,34.62,34.57,34.59,30840.0,34.61,34.62,34.57,34.59,30840.0
2023-03-17 12:30:00,34.59,34.66,34.58,34.6,66498.0,34.59,34.66,34.58,34.6,66498.0
2023-03-17 12:40:00,34.61,34.64,34.61,34.63,21508.0,34.61,34.64,34.61,34.63,21508.0
2023-03-17 12:50:00,34.63,34.71,34.63,34.69,40352.0,34.63,34.71,34.63,34.69,40352.0
2023-03-17 13:00:00,34.7,34.88,34.7,34.87,55880.0,34.7,34.88,34.7,34.87,55880.0
2023-03-17 13:10:00,34.87,34.89,34.77,34.8,56652.0,34.87,34.89,34.77,34.8,56652.0
2023-03-17 13:20:00,34.8,34.88,34.8,34.84,47392.0,34.8,34.88,34.8,34.84,47392.0
2023-03-17 13:30:00,34.84,34.85,34.77,34.81,47020.0,34.84,34.85,34.77,34.81,47020.0
2023-03-17 13:40:00,34.8,34.82,34.77,34.81,41342.0,34.8,34.82,34.77,34.81,41342.0
2023-03-17 13:50:00,34.81,34.84,34.77,34.83,31760.0,34.81,34.84,34.77,34.83,31760.0
2023-03-17 14:00:00,34.83,34.87,34.77,34.79,58848.0,34.83,34.87,34.77,34.79,58848.0
2023-03-17 14:10:00,34.79,34.81,34.76,34.78,48840.0,34.79,34.81,34.76,34.78,48840.0
2023-03-17 14:20:00,34.78,34.8,34.68,34.68,135118.0,34.78,34.8,34.68,34.68,135118.0
2023-03-17 14:30:00,34.68,34.74,34.67,34.71,91188.0,34.68,34.74,34.67,34.71,91188.0
2023-03-17 14:40:00,34.71,34.71,34.62,34.62,230764.0,34.71,34.71,34.62,34.62,230764.0
2023-03-17 14:50:00,34.62,34.73,34.59,34.71,91046.0,34.62,34.73,34.59,34.71,91046.0
2023-03-17 15:00:00,34.71,34.74,34.69,34.72,50598.0,34.71,34.74,34.69,34.72,50598.0
2023-03-17 15:10:00,34.72,34.8,34.7,34.77,67290.0,34.72,34.8,34.7,34.77,67290.0
2023-03-17 15:20:00,34.77,34.85,34.76,34.84,53588.0,34.77,34.85,34.76,34.84,53588.0
2023-03-17 15:30:00,34.83,34.84,34.74,34.77,89162.0,34.83,34.84,34.74,34.77,89162.0
2023-03-17 15:40:00,34.77,34.87,34.77,34.81,124168.0,34.77,34.87,34.77,34.81,124168.0
2023-03-17 15:50:00,34.8,34.95,34.8,34.85,325416.0,34.8,34.95,34.8,34.85,325416.0
2023-03-20 09:30:00,34.94,35.13,34.93,35.02,76508.0,34.94,35.13,34.93,35.02,76508.0
2023-03-20 09:40:00,35.01,35.16,34.98,35.16,28730.0,35.01,35.16,34.98,35.16,28730.0
2023-03-20 09:50:00,35.2,35.29,35.19,35.24,36346.0,35.2,35.29,35.19,35.24,36346.0
2023-03-20 10:00:00,35.24,35.29,35.09,35.09,36258.0,35.24,35.29,35.09,35.09,36258.0
2023-03-20 10:10:00,35.09,35.09,34.93,34.94,64018.0,35.09,35.09,34.93,34.94,64018.0
2023-03-20 10:20:00,34.95,35.17,34.95,35.17,31834.0,34.95,35.17,34.95,35.17,31834.0
2023-03-20 10:30:00,35.17,35.23,35.13,35.19,33718.0,35.17,35.23,35.13,35.19,33718.0
2023-03-20 10:40:00,35.18,35.29,35.18,35.29,36790.0,35.18,35.29,35.18,35.29,36790.0
2023-03-20 10:50:00,35.29,35.29,35.18,35.27,74184.0,35.29,35.29,35.18,35.27,74184.0
2023-03-20 11:00:00,35.27,35.27,35.13,35.17,103678.0,35.27,35.27,35.13,35.17,103678.0
2023-03-20 11:10:00,35.18,35.18,35.08,35.15,155356.0,35.18,35.18,35.08,35.15,155356.0
2023-03-20 11:20:00,35.15,35.2,35.13,35.19,36386.0,35.15,35.2,35.13,35.19,36386.0
2023-03-20 11:30:00,35.2,35.22,35.12,35.15,165832.0,35.2,35.22,35.12,35.15,165832.0
2023-03-20 11:40:00,35.14,35.15,35.1,35.12,24872.0,35.14,35.15,35.1,35.12,24872.0
2023-03-20 11:50:00,35.12,35.15,34.99,34.99,107646.0,35.12,35.15,34.99,34.99,107646.0
2023-03-20 12:00:00,34.99,35.04,34.86,34.86,41372.0,34.99,35.04,34.86,34.86,41372.0
2023-03-20 12:10:00,34.86,34.88,34.8,34.85,38722.0,34.86,34.88,34.8,34.85,38722.0
2023-03-20 12:20:00,34.83,34.92,34.83,34.91,11784.0,34.83,34.92,34.83,34.91,11784.0
2023-03-20 12:30:00,34.91,34.94,34.88,34.92,14126.0,34.91,34.94,34.88,34.92,14126.0
2023-03-20 12:40:00,34.92,34.95,34.88,34.94,19466.0,34.92,34.95,34.88,34.94,19466.0
2023-03-20 12:50:00,34.95,35.07,34.95,35.03,13884.0,34.95,35.07,34.95,35.03,13884.0
2023-03-20 13:00:00,35.04,35.12,35.04,35.09,18700.0,35.04,35.12,35.04,35.09,18700.0
2023-03-20 13:10:00,35.1,35.13,35.1,35.11,8458.0,35.1,35.13,35.1,35.11,8458.0
2023-03-20 13:20:00,35.12,35.16,35.1,35.15,9942.0,35.12,35.16,35.1,35.15,9942.0
2023-03-20 13:30:00,35.13,35.19,35.1,35.13,14386.0,35.13,35.19,35.1,35.13,14386.0
2023-03-20 13:40:00,35.14,35.18,35.13,35.14,12574.0,35.14,35.18,35.13,35.14,12574.0
2023-03-20 13:50:00,35.14,35.15,35.04,35.06,36248.0,35.14,35.15,35.04,35.06,36248.0
2023-03-20 14:00:00,35.06,35.07,35.03,35.06,12012.0,35.06,35.07,35.03,35.06,12012.0
2023-03-20 14:10:00,35.06,35.11,35.06,35.1,17840.0,35.06,35.11,35.06,35.1,17840.0
2023-03-20 14:20:00,35.1,35.13,35.09,35.12,18696.0,35.1,35.13,35.09,35.12,18696.0
2023-03-20 14:30:00,35.12,35.12,35.05,35.05,18464.0,35.12,35.12,35.05,35.05,18464.0
2023-03-20 14:40:00,35.05,35.1,35.02,35.08,23402.0,35.05,35.1,35.02,35.08,23402.0
2023-03-20 14:50:00,35.08,35.13,35.08,35.12,20094.0,35.08,35.13,35.08,35.12,20094.0
2023-03-20 15:00:00,35.1,35.15,35.1,35.1,14116.0,35.1,35.15,35.1,35.1,14116.0
2023-03-20 15:10:00,35.09,35.13,35.08,35.13,21740.0,35.09,35.13,35.08,35.13,21740.0
2023-03-20 15:20:00,35.13,35.18,35.09,35.16,29624.0,35.13,35.18,35.09,35.16,29624.0
2023-03-20 15:30:00,35.16,35.2,35.14,35.19,35244.0,35.16,35.2,35.14,35.19,35244.0
2023-03-20 15:40:00,35.19,35.25,35.19,35.25,44012.0,35.19,35.25,35.19,35.25,44012.0
2023-03-20 15:50:00,35.26,35.3,35.24,35.27,155634.0,35.26,35.3,35.24,35.27,155634.0
2023-03-21 09:30:00,35.51,35.54,35.3,35.5,76780.0,35.51,35.54,35.3,35.5,76780.0
2023-03-21 09:40:00,35.53,35.59,35.49,35.54,20738.0,35.53,35.59,35.49,35.54,20738.0
2023-03-21 09:50:00,35.54,35.61,35.5,35.59,26374.0,35.54,35.61,35.5,35.59,26374.0
2023-03-21 10:00:00,35.63,35.69,35.58,35.6,33552.0,35.63,35.69,35.58,35.6,33552.0
2023-03-21 10:10:00,35.63,35.67,35.55,35.58,26318.0,35.63,35.67,35.55,35.58,26318.0
2023-03-21 10:20:00,35.57,35.61,35.55,35.59,27788.0,35.57,35.61,35.55,35.59,27788.0
2023-03-21 10:30:00,35.59,35.59,35.52,35.55,20248.0,35.59,35.59,35.52,35.55,20248.0
2023-03-21 10:40:00,35.55,35.56,35.49,35.51,19670.0,35.55,35.56,35.49,35.51,19670.0
2023-03-21 10:50:00,35.52,35.55,35.47,35.48,50766.0,35.52,35.55,35.47,35.48,50766.0
2023-03-21 11:00:00,35.47,35.52,35.46,35.52,22564.0,35.47,35.52,35.46,35.52,22564.0
2023-03-21 11:10:00,35.53,35.54,35.51,35.54,20274.0,35.53,35.54,35.51,35.54,20274.0
2023-03-21 11:20:00,35.54,35.6,35.54,35.59,21038.0,35.54,35.6,35.54,35.59,21038.0
2023-03-21 11:30:00,35.59,35.63,35.51,35.51,21734.0,35.59,35.63,35.51,35.51,21734.0
2023-03-21 11:40:00,35.51,35.54,35.48,35.51,24206.0,35.51,35.54,35.48,35.51,24206.0
2023-03-21 11:50:00,35.52,35.54,35.49,35.51,21772.0,35.52,35.54,35.49,35.51,21772.0
2023-03-21 12:00:00,35.51,35.51,35.46,35.49,21288.0,35.51,35.51,35.46,35.49,21288.0
2023-03-21 12:10:00,35.49,35.53,35.49,35.51,13318.0,35.49,35.53,35.49,35.51,13318.0
2023-03-21 12:20:00,35.51,35.55,35.49,35.52,14134.0,35.51,35.55,35.49,35.52,14134.0
2023-03-21 12:30:00,35.52,35.54,35.47,35.47,21140.0,35.52,35.54,35.47,35.47,21140.0
2023-03-21 12:40:00,35.46,35.47,35.44,35.45,25704.0,35.46,35.47,35.44,35.45,25704.0
2023-03-21 12:50:00,35.46,35.48,35.45,35.46,20860.0,35.46,35.48,35.45,35.46,20860.0
2023-03-21 13:00:00,35.47,35.47,35.42,35.44,19248.0,35.47,35.47,35.42,35.44,19248.0
2023-03-21 13:10:00,35.42,35.45,35.4,35.45,16750.0,35.42,35.45,35.4,35.45,16750.0
2023-03-21 13:20:00,35.46,35.46,35.42,35.43,13874.0,35.46,35.46,35.42,35.43,13874.0
2023-03-21 13:30:00,35.44,35.49,35.43,35.44,20280.0,35.44,35.49,35.43,35.44,20280.0
2023-03-21 13:40:00,35.43,35.44,35.37,35.37,30758.0,35.43,35.44,35.37,35.37,30758.0
2023-03-21 13:50:00,35.37,35.37,35.31,35.31,26104.0,35.37,35.37,35.31,35.31,26104.0
2023-03-21 14:00:00,35.3,35.35,35.29,35.35,38680.0,35.3,35.35,35.29,35.35,38680.0
2023-03-21 14:10:00,35.36,35.42,35.35,35.4,22750.0,35.36,35.42,35.35,35.4,22750.0
2023-03-21 14:20:00,35.41,35.44,35.39,35.43,25590.0,35.41,35.44,35.39,35.43,25590.0
2023-03-21 14:30:00,35.43,35.47,35.43,35.46,22784.0,35.43,35.47,35.43,35.46,22784.0
2023-03-21 14:40:00,35.45,35.49,35.45,35.48,18582.0,35.45,35.49,35.45,35.48,18582.0
2023-03-21 14:50:00,35.49,35.52,35.45,35.51,29560.0,35.49,35.52,35.45,35.51,29560.0
2023-03-21 15:00:00,35.49,35.55,35.49,35.55,25522.0,35.49,35.55,35.49,35.55,25522.0
2023-03-21 15:10:00,35.55,35.63,35.55,35.6,30396.0,35.55,35.63,35.55,35.6,30396.0
2023-03-21 15:20:00,35.6,35.62,35.57,35.57,38792.0,35.6,35.62,35.57,35.57,38792.0
2023-03-21 15:30:00,35.58,35.63,35.53,35.63,49650.0,35.58,35.63,35.53,35.63,49650.0
2023-03-21 15:40:00,35.63,35.67,35.62,35.66,85166.0,35.63,35.67,35.62,35.66,85166.0
2023-03-21 15:50:00,35.65,35.65,35.54,35.59,225308.0,35.65,35.65,35.54,35.59,225308.0
2023-03-22 09:30:00,35.59,35.63,35.49,35.5,49268.0,35.59,35.63,35.49,35.5,49268.0
2023-03-22 09:40:00,35.52,35.57,35.51,35.55,10066.0,35.52,35.57,35.51,35.55,10066.0
2023-03-22 09:50:00,35.54,35.6,35.52,35.6,8954.0,35.54,35.6,35.52,35.6,8954.0
2023-03-22 10:00:00,35.58,35.58,35.52,35.52,18986.0,35.58,35.58,35.52,35.52,18986.0
2023-03-22 10:10:00,35.52,35.52,35.46,35.51,17512.0,35.52,35.52,35.46,35.51,17512.0
2023-03-22 10:20:00,35.51,35.57,35.49,35.56,32168.0,35.51,35.57,35.49,35.56,32168.0
2023-03-22 10:30:00,35.57,35.6,35.54,35.59,31954.0,35.57,35.6,35.54,35.59,31954.0
2023-03-22 10:40:00,35.58,35.63,35.58,35.63,26466.0,35.58,35.63,35.58,35.63,26466.0
2023-03-22 10:50:00,35.63,35.65,35.59,35.6,20044.0,35.63,35.65,35.59,35.6,20044.0
2023-03-22 11:00:00,35.59,35.6,35.57,35.57,19454.0,35.59,35.6,35.57,35.57,19454.0
2023-03-22 11:10:00,35.56,35.6,35.54,35.57,19530.0,35.56,35.6,35.54,35.57,19530.0
2023-03-22 11:20:00,35.57,35.58,35.54,35.57,44802.0,35.57,35.58,35.54,35.57,44802.0
2023-03-22 11:30:00,35.57,35.63,35.56,35.58,27896.0,35.57,35.63,35.56,35.58,27896.0
2023-03-22 11:40:00,35.59,35.65,35.58,35.64,18364.0,35.59,35.65,35.58,35.64,18364.0
2023-03-22 11:50:00,35.65,35.69,35.63,35.66,20682.0,35.65,35.69,35.63,35.66,20682.0
2023-03-22 12:00:00,35.66,35.67,35.62,35.64,28004.0,35.66,35.67,35.62,35.64,28004.0
2023-03-22 12:10:00,35.63,35.67,35.62,35.65,27546.0,35.63,35.67,35.62,35.65,27546.0
2023-03-22 12:20:00,35.65,35.66,35.6,35.62,32246.0,35.65,35.66,35.6,35.62,32246.0
2023-03-22 12:30:00,35.6,35.62,35.57,35.61,32852.0,35.6,35.62,35.57,35.61,32852.0
2023-03-22 12:40:00,35.63,35.65,35.57,35.57,25452.0,35.63,35.65,35.57,35.57,25452.0
2023-03-22 12:50:00,35.58,35.58,35.53,35.56,12838.0,35.58,35.58,35.53,35.56,12838.0
2023-03-22 13:00:00,35.56,35.6,35.54,35.6,25526.0,35.56,35.6,35.54,35.6,25526.0
2023-03-22 13:10:00,35.6,35.62,35.56,35.57,12750.0,35.6,35.62,35.56,35.57,12750.0
2023-03-22 13:20:00,35.57,35.62,35.57,35.59,16376.0,35.57,35.62,35.57,35.59,16376.0
2023-03-22 13:30:00,35.6,35.63,35.59,35.62,15316.0,35.6,35.63,35.59,35.62,15316.0
2023-03-22 13:40:00,35.62,35.65,35.6,35.61,20644.0,35.62,35.65,35.6,35.61,20644.0
2023-03-22 13:50:00,35.62,35.68,35.61,35.67,26572.0,35.62,35.68,35.61,35.67,26572.0
2023-03-22 14:00:00,35.68,35.95,35.66,35.83,72234.0,35.68,35.95,35.66,35.83,72234.0
2023-03-22 14:10:00,35.84,35.89,35.77,35.85,80666.0,35.84,35.89,35.77,35.85,80666.0
2023-03-22 14:20:00,35.82,35.87,35.79,35.87,85074.0,35.82,35.87,35.79,35.87,85074.0
2023-03-22 14:30:00,35.87,35.92,35.65,35.8,99444.0,35.87,35.92,35.65,35.8,99444.0
2023-03-22 14:40:00,35.8,36.07,35.8,36.02,85220.0,35.8,36.07,35.8,36.02,85220.0
2023-03-22 14:50:00,36.0,36.0,35.68,35.71,60116.0,36.0,36.0,35.68,35.71,60116.0
2023-03-22 15:00:00,35.68,35.73,35.42,35.49,79838.0,35.68,35.73,35.42,35.49,79838.0
2023-03-22 15:10:00,35.5,35.66,35.42,35.61,57438.0,35.5,35.66,35.42,35.61,57438.0
2023-03-22 15:20:00,35.6,35.8,35.6,35.75,67620.0,35.6,35.8,35.6,35.75,67620.0
2023-03-22 15:30:00,35.76,35.77,35.48,35.52,82024.0,35.76,35.77,35.48,35.52,82024.0
2023-03-22 15:40:00,35.53,35.58,35.41,35.45,97258.0,35.53,35.58,35.41,35.45,97258.0
2023-03-22 15:50:00,35.44,35.45,35.24,35.24,378440.0,35.44,35.45,35.24,35.24,378440.0
2023-03-23 09:30:00,35.36,35.49,35.31,35.32,97454.0,35.36,35.49,35.31,35.32,97454.0
2023-03-23 09:40:00,35.33,35.33,35.26,35.33,44304.0,35.33,35.33,35.26,35.33,44304.0
2023-03-23 09:50:00,35.34,35.34,35.26,35.31,51462.0,35.34,35.34,35.26,35.31,51462.0
2023-03-23 10:00:00,35.32,35.42,35.32,35.37,48614.0,35.32,35.42,35.32,35.37,48614.0
2023-03-23 10:10:00,35.38,35.47,35.38,35.46,32248.0,35.38,35.47,35.38,35.46,32248.0
2023-03-23 10:20:00,35.45,35.5,35.4,35.4,32442.0,35.45,35.5,35.4,35.4,32442.0
2023-03-23 10:30:00,35.4,35.49,35.38,35.49,25942.0,35.4,35.49,35.38,35.49,25942.0
2023-03-23 10:40:00,35.51,35.63,35.51,35.62,25806.0,35.51,35.63,35.51,35.62,25806.0
2023-03-23 10:50:00,35.63,35.68,35.6,35.66,25384.0,35.63,35.68,35.6,35.66,25384.0
2023-03-23 11:00:00,35.66,35.77,35.66,35.77,31598.0,35.66,35.77,35.66,35.77,31598.0
2023-03-23 11:10:00,35.77,35.8,35.74,35.76,36752.0,35.77,35.8,35.74,35.76,36752.0
2023-03-23 11:20:00,35.76,35.79,35.74,35.75,38846.0,35.76,35.79,35.74,35.75,38846.0
2023-03-23 11:30:00,35.76,35.82,35.76,35.81,48068.0,35.76,35.82,35.76,35.81,48068.0
2023-03-23 11:40:00,35.81,35.87,35.79,35.86,34638.0,35.81,35.87,35.79,35.86,34638.0
2023-03-23 11:50:00,35.86,35.88,35.85,35.87,32884.0,35.86,35.88,35.85,35.87,32884.0
2023-03-23 12:00:00,35.86,35.9,35.85,35.9,60300.0,35.86,35.9,35.85,35.9,60300.0
2023-03-23 12:10:00,35.9,35.9,35.81,35.81,55228.0,35.9,35.9,35.81,35.81,55228.0
2023-03-23 12:20:00,35.82,35.88,35.77,35.88,44336.0,35.82,35.88,35.77,35.88,44336.0
2023-03-23 12:30:00,35.88,35.93,35.88,35.92,77722.0,35.88,35.93,35.88,35.92,77722.0
2023-03-23 12:40:00,35.92,35.94,35.87,35.93,222720.0,35.92,35.94,35.87,35.93,222720.0
2023-03-23 12:50:00,35.93,35.96,35.84,35.85,66346.0,35.93,35.96,35.84,35.85,66346.0
2023-03-23 13:00:00,35.85,35.9,35.81,35.85,50704.0,35.85,35.9,35.81,35.85,50704.0
2023-03-23 13:10:00,35.85,35.88,35.83,35.85,71664.0,35.85,35.88,35.83,35.85,71664.0
2023-03-23 13:20:00,35.85,35.88,35.81,35.85,74046.0,35.85,35.88,35.81,35.85,74046.0
2023-03-23 13:30:00,35.84,35.89,35.83,35.89,35058.0,35.84,35.89,35.83,35.89,35058.0
2023-03-23 13:40:00,35.88,35.95,35.88,35.93,39818.0,35.88,35.95,35.88,35.93,39818.0
2023-03-23 13:50:00,35.92,35.93,35.9,35.91,57894.0,35.92,35.93,35.9,35.91,57894.0
2023-03-23 14:00:00,35.92,35.95,35.91,35.91,51438.0,35.92,35.95,35.91,35.91,51438.0
2023-03-23 14:10:00,35.91,35.94,35.9,35.93,55416.0,35.91,35.94,35.9,35.93,55416.0
2023-03-23 14:20:00,35.93,35.93,35.8,35.8,217990.0,35.93,35.93,35.8,35.8,217990.0
2023-03-23 14:30:00,35.8,35.82,35.69,35.69,106466.0,35.8,35.82,35.69,35.69,106466.0
2023-03-23 14:40:00,35.69,35.7,35.57,35.62,94314.0,35.69,35.7,35.57,35.62,94314.0
2023-03-23 14:50:00,35.62,35.67,35.59,35.67,106440.0,35.62,35.67,35.59,35.67,106440.0
2023-03-23 15:00:00,35.67,35.88,35.67,35.78,71270.0,35.67,35.88,35.67,35.78,71270.0
2023-03-23 15:10:00,35.8,35.81,35.69,35.71,78622.0,35.8,35.81,35.69,35.71,78622.0
2023-03-23 15:20:00,35.71,35.72,35.59,35.64,80208.0,35.71,35.72,35.59,35.64,80208.0
2023-03-23 15:30:00,35.62,35.76,35.6,35.72,83474.0,35.62,35.76,35.6,35.72,83474.0
2023-03-23 15:40:00,35.72,35.79,35.67,35.67,396390.0,35.72,35.79,35.67,35.67,396390.0
2023-03-23 15:50:00,35.68,35.77,35.6,35.6,484690.0,35.68,35.77,35.6,35.6,484690.0
2023-03-24 09:30:00,35.41,35.46,35.23,35.38,62024.0,35.41,35.46,35.23,35.38,62024.0
2023-03-24 09:40:00,35.4,35.44,35.3,35.34,29152.0,35.4,35.44,35.3,35.34,29152.0
2023-03-24 09:50:00,35.31,35.44,35.31,35.39,30564.0,35.31,35.44,35.31,35.39,30564.0
2023-03-24 10:00:00,35.4,35.46,35.34,35.35,62586.0,35.4,35.46,35.34,35.35,62586.0
2023-03-24 10:10:00,35.35,35.45,35.23,35.25,32336.0,35.35,35.45,35.23,35.25,32336.0
2023-03-24 10:20:00,35.26,35.38,35.22,35.36,85280.0,35.26,35.38,35.22,35.36,85280.0
2023-03-24 10:30:00,35.37,35.39,35.28,35.31,28344.0,35.37,35.39,35.28,35.31,28344.0
2023-03-24 10:40:00,35.3,35.3,35.2,35.2,61984.0,35.3,35.3,35.2,35.2,61984.0
2023-03-24 10:50:00,35.2,35.24,35.13,35.2,99342.0,35.2,35.24,35.13,35.2,99342.0
2023-03-24 11:00:00,35.2,35.23,35.12,35.13,98440.0,35.2,35.23,35.12,35.13,98440.0
2023-03-24 11:10:00,35.13,35.13,35.06,35.1,18716.0,35.13,35.13,35.06,35.1,18716.0
2023-03-24 11:20:00,35.11,35.16,35.09,35.14,59006.0,35.11,35.16,35.09,35.14,59006.0
2023-03-24 11:30:00,35.13,35.15,35.09,35.09,20352.0,35.13,35.15,35.09,35.09,20352.0
2023-03-24 11:40:00,35.09,35.24,35.07,35.19,21290.0,35.09,35.24,35.07,35.19,21290.0
2023-03-24 11:50:00,35.18,35.28,35.17,35.26,16222.0,35.18,35.28,35.17,35.26,16222.0
2023-03-24 12:00:00,35.26,35.34,35.2,35.21,26540.0,35.26,35.34,35.2,35.21,26540.0
2023-03-24 12:10:00,35.21,35.24,35.18,35.2,10714.0,35.21,35.24,35.18,35.2,10714.0
2023-03-24 12:20:00,35.2,35.24,35.18,35.23,14774.0,35.2,35.24,35.18,35.23,14774.0
2023-03-24 12:30:00,35.24,35.31,35.23,35.3,37516.0,35.24,35.31,35.23,35.3,37516.0
2023-03-24 12:40:00,35.31,35.41,35.3,35.38,22170.0,35.31,35.41,35.3,35.38,22170.0
2023-03-24 12:50:00,35.38,35.46,35.35,35.43,19498.0,35.38,35.46,35.35,35.43,19498.0
2023-03-24 13:00:00,35.44,35.46,35.38,35.39,18780.0,35.44,35.46,35.38,35.39,18780.0
2023-03-24 13:10:00,35.38,35.43,35.35,35.38,47822.0,35.38,35.43,35.35,35.38,47822.0
2023-03-24 13:20:00,35.39,35.49,35.38,35.44,25204.0,35.39,35.49,35.38,35.44,25204.0
2023-03-24 13:30:00,35.45,35.49,35.44,35.48,21232.0,35.45,35.49,35.44,35.48,21232.0
2023-03-24 13:40:00,35.48,35.49,35.4,35.41,18528.0,35.48,35.49,35.4,35.41,18528.0
2023-03-24 13:50:00,35.41,35.45,35.4,35.45,20570.0,35.41,35.45,35.4,35.45,20570.0
2023-03-24 14:00:00,35.45,35.48,35.43,35.47,17870.0,35.45,35.48,35.43,35.47,17870.0
2023-03-24 14:10:00,35.47,35.5,35.46,35.48,23102.0,35.47,35.5,35.46,35.48,23102.0
2023-03-24 14:20:00,35.49,35.5,35.46,35.48,32006.0,35.49,35.5,35.46,35.48,32006.0
2023-03-24 14:30:00,35.48,35.56,35.47,35.54,67014.0,35.48,35.56,35.47,35.54,67014.0
2023-03-24 14:40:00,35.55,35.6,35.52,35.58,28654.0,35.55,35.6,35.52,35.58,28654.0
2023-03-24 14:50:00,35.58,35.62,35.56,35.61,19676.0,35.58,35.62,35.56,35.61,19676.0
2023-03-24 15:00:00,35.62,35.63,35.54,35.57,32070.0,35.62,35.63,35.54,35.57,32070.0
2023-03-24 15:10:00,35.57,35.63,35.55,35.63,22620.0,35.57,35.63,35.55,35.63,22620.0
2023-03-24 15:20:00,35.63,35.68,35.63,35.67,45086.0,35.63,35.68,35.63,35.67,45086.0
2023-03-24 15:30:00,35.68,35.72,35.66,35.7,36858.0,35.68,35.72,35.66,35.7,36858.0
2023-03-24 15:40:00,35.7,35.72,35.63,35.66,41636.0,35.7,35.72,35.63,35.66,41636.0
2023-03-24 15:50:00,35.66,35.75,35.62,35.72,258292.0,35.66,35.75,35.62,35.72,258292.0
2023-03-27 09:30:00,35.86,35.97,35.8,35.91,110930.0,35.86,35.97,35.8,35.91,110930.0
2023-03-27 09:40:00,35.92,36.08,35.88,36.08,87692.0,35.92,36.08,35.88,36.08,87692.0
2023-03-27 09:50:00,36.08,36.11,36.0,36.05,15838.0,36.08,36.11,36.0,36.05,15838.0
2023-03-27 10:00:00,36.06,36.06,35.97,36.02,21258.0,36.06,36.06,35.97,36.02,21258.0
2023-03-27 10:10:00,36.02,36.07,35.96,36.02,27276.0,36.02,36.07,35.96,36.02,27276.0
2023-03-27 10:20:00,36.0,36.03,35.99,36.01,14874.0,36.0,36.03,35.99,36.01,14874.0
2023-03-27 10:30:00,36.0,36.01,35.94,35.97,35638.0,36.0,36.01,35.94,35.97,35638.0
2023-03-27 10:40:00,35.97,35.99,35.95,35.99,28854.0,35.97,35.99,35.95,35.99,28854.0
2023-03-27 10:50:00,35.99,36.07,35.99,36.05,44364.0,35.99,36.07,35.99,36.05,44364.0
2023-03-27 11:00:00,36.05,36.09,35.99,36.01,42832.0,36.05,36.09,35.99,36.01,42832.0
2023-03-27 11:10:00,36.01,36.04,36.01,36.01,28778.0,36.01,36.04,36.01,36.01,28778.0
2023-03-27 11:20:00,36.01,36.13,36.01,36.13,31538.0,36.01,36.13,36.01,36.13,31538.0
2023-03-27 11:30:00,36.13,36.17,36.09,36.12,28756.0,36.13,36.17,36.09,36.12,28756.0
2023-03-27 11:40:00,36.11,36.12,36.07,36.12,23486.0,36.11,36.12,36.07,36.12,23486.0
2023-03-27 11:50:00,36.13,36.13,36.04,36.05,30920.0,36.13,36.13,36.04,36.05,30920.0
2023-03-27 12:00:00,36.04,36.05,35.97,36.0,45498.0,36.04,36.05,35.97,36.0,45498.0
2023-03-27 12:10:00,36.0,36.08,35.99,36.08,22564.0,36.0,36.08,35.99,36.08,22564.0
2023-03-27 12:20:00,36.08,36.18,36.08,36.13,61904.0,36.08,36.18,36.08,36.13,61904.0
2023-03-27 12:30:00,36.12,36.13,36.08,36.1,16900.0,36.12,36.13,36.08,36.1,16900.0
2023-03-27 12:40:00,36.1,36.13,36.08,36.13,36826.0,36.1,36.13,36.08,36.13,36826.0
2023-03-27 12:50:00,36.13,36.15,36.1,36.14,22342.0,36.13,36.15,36.1,36.14,22342.0
2023-03-27 13:00:00,36.15,36.2,36.14,36.19,30682.0,36.15,36.2,36.14,36.19,30682.0
2023-03-27 13:10:00,36.19,36.2,36.16,36.16,33572.0,36.19,36.2,36.16,36.16,33572.0
2023-03-27 13:20:00,36.17,36.22,36.17,36.21,30802.0,36.17,36.22,36.17,36.21,30802.0
2023-03-27 13:30:00,36.22,36.23,36.17,36.17,25026.0,36.22,36.23,36.17,36.17,25026.0
2023-03-27 13:40:00,36.18,36.23,36.18,36.22,28062.0,36.18,36.23,36.18,36.22,28062.0
2023-03-27 13:50:00,36.22,36.23,36.17,36.17,32080.0,36.22,36.23,36.17,36.17,32080.0
2023-03-27 14:00:00,36.17,36.17,36.1,36.14,27076.0,36.17,36.17,36.1,36.14,27076.0
2023-03-27 14:10:00,36.13,36.24,36.13,36.24,75090.0,36.13,36.24,36.13,36.24,75090.0
2023-03-27 14:20:00,36.24,36.3,36.24,36.3,59186.0,36.24,36.3,36.24,36.3,59186.0
2023-03-27 14:30:00,36.3,36.36,36.29,36.35,81276.0,36.3,36.36,36.29,36.35,81276.0
2023-03-27 14:40:00,36.35,36.38,36.35,36.38,55312.0,36.35,36.38,36.35,36.38,55312.0
2023-03-27 14:50:00,36.38,36.38,36.31,36.32,51854.0,36.38,36.38,36.31,36.32,51854.0
2023-03-27 15:00:00,36.32,36.38,36.31,36.31,77338.0,36.32,36.38,36.31,36.31,77338.0
2023-03-27 15:10:00,36.3,36.35,36.3,36.35,51966.0,36.3,36.35,36.3,36.35,51966.0
2023-03-27 15:20:00,36.35,36.38,36.31,36.35,62742.0,36.35,36.38,36.31,36.35,62742.0
2023-03-27 15:30:00,36.35,36.38,36.32,36.35,123398.0,36.35,36.38,36.32,36.35,123398.0
2023-03-27 15:40:00,36.35,36.38,36.34,36.37,167836.0,36.35,36.38,36.34,36.37,167836.0
2023-03-27 15:50:00,36.38,36.4,36.31,36.38,606108.0,36.38,36.4,36.31,36.38,606108.0
2023-03-28 09:30:00,36.3,36.61,36.3,36.51,102972.0,36.3,36.61,36.3,36.51,102972.0
2023-03-28 09:40:00,36.5,36.6,36.49,36.6,27026.0,36.5,36.6,36.49,36.6,27026.0
2023-03-28 09:50:00,36.6,36.63,36.52,36.57,26152.0,36.6,36.63,36.52,36.57,26152.0
2023-03-28 10:00:00,36.57,36.65,36.52,36.62,67798.0,36.57,36.65,36.52,36.62,67798.0
2023-03-28 10:10:00,36.62,36.72,36.62,36.64,67530.0,36.62,36.72,36.62,36.64,67530.0
2023-03-28 10:20:00,36.64,36.68,36.55,36.56,63080.0,36.64,36.68,36.55,36.56,63080.0
2023-03-28 10:30:00,36.57,36.57,36.45,36.49,44798.0,36.57,36.57,36.45,36.49,44798.0
2023-03-28 10:40:00,36.48,36.55,36.46,36.55,28490.0,36.48,36.55,36.46,36.55,28490.0
2023-03-28 10:50:00,36.55,36.57,36.52,36.55,31376.0,36.55,36.57,36.52,36.55,31376.0
2023-03-28 11:00:00,36.55,36.57,36.47,36.49,27826.0,36.55,36.57,36.47,36.49,27826.0
2023-03-28 11:10:00,36.49,36.55,36.48,36.54,34458.0,36.49,36.55,36.48,36.54,34458.0
2023-03-28 11:20:00,36.55,36.6,36.54,36.6,31672.0,36.55,36.6,36.54,36.6,31672.0
2023-03-28 11:30:00,36.59,36.64,36.58,36.63,37610.0,36.59,36.64,36.58,36.63,37610.0
2023-03-28 11:40:00,36.63,36.64,36.57,36.59,23772.0,36.63,36.64,36.57,36.59,23772.0
2023-03-28 11:50:00,36.59,36.62,36.58,36.61,22186.0,36.59,36.62,36.58,36.61,22186.0
2023-03-28 12:00:00,36.62,36.67,36.62,36.67,24356.0,36.62,36.67,36.62,36.67,24356.0
2023-03-28 12:10:00,36.67,36.67,36.53,36.55,31496.0,36.67,36.67,36.53,36.55,31496.0
2023-03-28 12:20:00,36.55,36.58,36.55,36.56,22814.0,36.55,36.58,36.55,36.56,22814.0
2023-03-28 12:30:00,36.55,36.6,36.55,36.6,33966.0,36.55,36.6,36.55,36.6,33966.0
2023-03-28 12:40:00,36.59,36.65,36.59,36.64,21002.0,36.59,36.65,36.59,36.64,21002.0
2023-03-28 12:50:00,36.64,36.68,36.61,36.64,20762.0,36.64,36.68,36.61,36.64,20762.0
2023-03-28 13:00:00,36.65,36.65,36.59,36.6,14680.0,36.65,36.65,36.59,36.6,14680.0
2023-03-28 13:10:00,36.59,36.62,36.56,36.6,17362.0,36.59,36.62,36.56,36.6,17362.0
2023-03-28 13:20:00,36.59,36.62,36.59,36.62,19226.0,36.59,36.62,36.59,36.62,19226.0
2023-03-28 13:30:00,36.63,36.65,36.54,36.55,32484.0,36.63,36.65,36.54,36.55,32484.0
2023-03-28 13:40:00,36.55,36.56,36.49,36.49,120588.0,36.55,36.56,36.49,36.49,120588.0
2023-03-28 13:50:00,36.49,36.49,36.41,36.46,30212.0,36.49,36.49,36.41,36.46,30212.0
2023-03-28 14:00:00,36.46,36.51,36.43,36.44,34216.0,36.46,36.51,36.43,36.44,34216.0
2023-03-28 14:10:00,36.45,36.48,36.43,36.46,28670.0,36.45,36.48,36.43,36.46,28670.0
2023-03-28 14:20:00,36.47,36.48,36.45,36.46,32892.0,36.47,36.48,36.45,36.46,32892.0
2023-03-28 14:30:00,36.47,36.49,36.44,36.49,42268.0,36.47,36.49,36.44,36.49,42268.0
2023-03-28 14:40:00,36.49,36.55,36.48,36.52,54174.0,36.49,36.55,36.48,36.52,54174.0
2023-03-28 14:50:00,36.52,36.54,36.52,36.52,27048.0,36.52,36.54,36.52,36.52,27048.0
2023-03-28 15:00:00,36.52,36.54,36.48,36.48,27396.0,36.52,36.54,36.48,36.48,27396.0
2023-03-28 15:10:00,36.48,36.49,36.46,36.49,49642.0,36.48,36.49,36.46,36.49,49642.0
2023-03-28 15:20:00,36.49,36.55,36.48,36.52,178978.0,36.49,36.55,36.48,36.52,178978.0
2023-03-28 15:30:00,36.52,36.56,36.43,36.53,88940.0,36.52,36.56,36.43,36.53,88940.0
2023-03-28 15:40:00,36.55,36.57,36.53,36.57,46160.0,36.55,36.57,36.53,36.57,46160.0
2023-03-28 15:50:00,36.59,36.62,36.53,36.56,245016.0,36.59,36.62,36.53,36.56,245016.0
2023-03-29 09:30:00,36.8,36.92,36.73,36.88,86686.0,36.8,36.92,36.73,36.88,86686.0
2023-03-29 09:40:00,36.88,36.96,36.88,36.93,41308.0,36.88,36.96,36.88,36.93,41308.0
2023-03-29 09:50:00,36.93,36.95,36.83,36.83,30670.0,36.93,36.95,36.83,36.83,30670.0
2023-03-29 10:00:00,36.84,36.87,36.79,36.81,49700.0,36.84,36.87,36.79,36.81,49700.0
2023-03-29 10:10:00,36.81,36.82,36.74,36.82,35154.0,36.81,36.82,36.74,36.82,35154.0
2023-03-29 10:20:00,36.81,36.85,36.8,36.84,60232.0,36.81,36.85,36.8,36.84,60232.0
2023-03-29 10:30:00,36.85,36.9,36.85,36.85,34034.0,36.85,36.9,36.85,36.85,34034.0
2023-03-29 10:40:00,36.85,36.86,36.81,36.83,24882.0,36.85,36.86,36.81,36.83,24882.0
2023-03-29 10:50:00,36.83,36.84,36.77,36.77,31480.0,36.83,36.84,36.77,36.77,31480.0
2023-03-29 11:00:00,36.76,36.84,36.75,36.82,24330.0,36.76,36.84,36.75,36.82,24330.0
2023-03-29 11:10:00,36.82,36.85,36.79,36.79,30402.0,36.82,36.85,36.79,36.79,30402.0
2023-03-29 11:20:00,36.8,36.81,36.79,36.81,21940.0,36.8,36.81,36.79,36.81,21940.0
2023-03-29 11:30:00,36.81,36.85,36.81,36.84,25880.0,36.81,36.85,36.81,36.84,25880.0
2023-03-29 11:40:00,36.84,36.84,36.77,36.78,21126.0,36.84,36.84,36.77,36.78,21126.0
2023-03-29 11:50:00,36.78,36.82,36.77,36.79,18204.0,36.78,36.82,36.77,36.79,18204.0
2023-03-29 12:00:00,36.78,36.81,36.75,36.76,41400.0,36.78,36.81,36.75,36.76,41400.0
2023-03-29 12:10:00,36.76,36.8,36.75,36.78,30156.0,36.76,36.8,36.75,36.78,30156.0
2023-03-29 12:20:00,36.78,36.8,36.67,36.68,68104.0,36.78,36.8,36.67,36.68,68104.0
2023-03-29 12:30:00,36.68,36.72,36.68,36.71,58142.0,36.68,36.72,36.68,36.71,58142.0
2023-03-29 12:40:00,36.72,36.74,36.69,36.7,32610.0,36.72,36.74,36.69,36.7,32610.0
2023-03-29 12:50:00,36.7,36.73,36.69,36.71,24278.0,36.7,36.73,36.69,36.71,24278.0
2023-03-29 13:00:00,36.69,36.72,36.69,36.72,23748.0,36.69,36.72,36.69,36.72,23748.0
2023-03-29 13:10:00,36.71,36.74,36.71,36.72,44454.0,36.71,36.74,36.71,36.72,44454.0
2023-03-29 13:20:00,36.72,36.75,36.7,36.75,31898.0,36.72,36.75,36.7,36.75,31898.0
2023-03-29 13:30:00,36.74,36.74,36.64,36.64,49184.0,36.74,36.74,36.64,36.64,49184.0
2023-03-29 13:40:00,36.65,36.69,36.63,36.69,25604.0,36.65,36.69,36.63,36.69,25604.0
2023-03-29 13:50:00,36.69,36.72,36.68,36.69,19078.0,36.69,36.72,36.68,36.69,19078.0
2023-03-29 14:00:00,36.69,36.74,36.68,36.74,18840.0,36.69,36.74,36.68,36.74,18840.0
2023-03-29 14:10:00,36.74,36.8,36.74,36.78,30096.0,36.74,36.8,36.74,36.78,30096.0
2023-03-29 14:20:00,36.78,36.8,36.76,36.79,23246.0,36.78,36.8,36.76,36.79,23246.0
2023-03-29 14:30:00,36.79,36.84,36.79,36.83,20180.0,36.79,36.84,36.79,36.83,20180.0
2023-03-29 14:40:00,36.83,36.87,36.83,36.86,23818.0,36.83,36.87,36.83,36.86,23818.0
2023-03-29 14:50:00,36.85,36.88,36.82,36.88,32150.0,36.85,36.88,36.82,36.88,32150.0
2023-03-29 15:00:00,36.88,36.91,36.85,36.87,51590.0,36.88,36.91,36.85,36.87,51590.0
2023-03-29 15:10:00,36.87,36.95,36.86,36.95,31308.0,36.87,36.95,36.86,36.95,31308.0
2023-03-29 15:20:00,36.95,36.98,36.95,36.97,51934.0,36.95,36.98,36.95,36.97,51934.0
2023-03-29 15:30:00,36.97,37.01,36.97,37.0,63784.0,36.97,37.01,36.97,37.0,63784.0
2023-03-29 15:40:00,36.99,37.09,36.99,37.09,114906.0,36.99,37.09,36.99,37.09,114906.0
2023-03-29 15:50:00,37.09,37.11,36.98,37.02,214606.0,37.09,37.11,36.98,37.02,214606.0
2023-03-30 09:30:00,37.2,37.41,37.19,37.22,69994.0,37.2,37.41,37.19,37.22,69994.0
2023-03-30 09:40:00,37.26,37.31,37.16,37.29,145460.0,37.26,37.31,37.16,37.29,145460.0
2023-03-30 09:50:00,37.29,37.3,37.16,37.25,30938.0,37.29,37.3,37.16,37.25,30938.0
2023-03-30 10:00:00,37.28,37.32,37.21,37.22,43846.0,37.28,37.32,37.21,37.22,43846.0
2023-03-30 10:10:00,37.21,37.21,37.05,37.09,145138.0,37.21,37.21,37.05,37.09,145138.0
2023-03-30 10:20:00,37.1,37.2,37.1,37.15,37796.0,37.1,37.2,37.1,37.15,37796.0
2023-03-30 10:30:00,37.15,37.15,37.07,37.07,203436.0,37.15,37.15,37.07,37.07,203436.0
2023-03-30 10:40:00,37.07,37.08,37.01,37.02,48400.0,37.07,37.08,37.01,37.02,48400.0
2023-03-30 10:50:00,37.02,37.11,37.01,37.08,23362.0,37.02,37.11,37.01,37.08,23362.0
2023-03-30 11:00:00,37.08,37.13,37.05,37.12,30282.0,37.08,37.13,37.05,37.12,30282.0
2023-03-30 11:10:00,37.13,37.16,37.05,37.09,28884.0,37.13,37.16,37.05,37.09,28884.0
2023-03-30 11:20:00,37.09,37.1,37.02,37.03,19660.0,37.09,37.1,37.02,37.03,19660.0
2023-03-30 11:30:00,37.02,37.03,36.96,36.98,21388.0,37.02,37.03,36.96,36.98,21388.0
2023-03-30 11:40:00,36.98,37.02,36.93,36.94,23770.0,36.98,37.02,36.93,36.94,23770.0
2023-03-30 11:50:00,36.94,36.98,36.94,36.96,13800.0,36.94,36.98,36.94,36.96,13800.0
2023-03-30 12:00:00,36.96,37.0,36.92,37.0,21002.0,36.96,37.0,36.92,37.0,21002.0
2023-03-30 12:10:00,37.0,37.0,36.95,36.98,19042.0,37.0,37.0,36.95,36.98,19042.0
2023-03-30 12:20:00,36.97,36.99,36.94,36.98,19182.0,36.97,36.99,36.94,36.98,19182.0
2023-03-30 12:30:00,36.98,36.99,36.97,36.99,15846.0,36.98,36.99,36.97,36.99,15846.0
2023-03-30 12:40:00,36.99,36.99,36.95,36.96,13952.0,36.99,36.99,36.95,36.96,13952.0
2023-03-30 12:50:00,36.96,37.02,36.96,36.99,9018.0,36.96,37.02,36.96,36.99,9018.0
2023-03-30 13:00:00,36.99,36.99,36.95,36.97,14700.0,36.99,36.99,36.95,36.97,14700.0
2023-03-30 13:10:00,36.96,36.98,36.93,36.94,12592.0,36.96,36.98,36.93,36.94,12592.0
2023-03-30 13:20:00,36.94,36.98,36.93,36.97,20452.0,36.94,36.98,36.93,36.97,20452.0
2023-03-30 13:30:00,36.97,36.97,36.89,36.93,70400.0,36.97,36.97,36.89,36.93,70400.0
2023-03-30 13:40:00,36.92,36.93,36.85,36.92,35748.0,36.92,36.93,36.85,36.92,35748.0
2023-03-30 13:50:00,36.93,36.94,36.9,36.93,36952.0,36.93,36.94,36.9,36.93,36952.0
2023-03-30 14:00:00,36.92,36.94,36.88,36.9,65652.0,36.92,36.94,36.88,36.9,65652.0
2023-03-30 14:10:00,36.88,36.91,36.87,36.89,38260.0,36.88,36.91,36.87,36.89,38260.0
2023-03-30 14:20:00,36.89,36.94,36.88,36.93,22770.0,36.89,36.94,36.88,36.93,22770.0
2023-03-30 14:30:00,36.94,36.95,36.86,36.88,81148.0,36.94,36.95,36.86,36.88,81148.0
2023-03-30 14:40:00,36.87,36.9,36.85,36.88,31310.0,36.87,36.9,36.85,36.88,31310.0
2023-03-30 14:50:00,36.88,36.88,36.82,36.82,23942.0,36.88,36.88,36.82,36.82,23942.0
2023-03-30 15:00:00,36.82,36.87,36.77,36.79,48480.0,36.82,36.87,36.77,36.79,48480.0
2023-03-30 15:10:00,36.8,36.81,36.76,36.79,51874.0,36.8,36.81,36.76,36.79,51874.0
2023-03-30 15:20:00,36.8,36.85,36.79,36.83,49508.0,36.8,36.85,36.79,36.83,49508.0
2023-03-30 15:30:00,36.83,36.84,36.78,36.82,93972.0,36.83,36.84,36.78,36.82,93972.0
2023-03-30 15:40:00,36.82,36.84,36.73,36.74,104568.0,36.82,36.84,36.73,36.74,104568.0
2023-03-30 15:50:00,36.74,36.79,36.71,36.74,468280.0,36.74,36.79,36.71,36.74,468280.0
2023-03-31 09:30:00,36.96,36.96,36.79,36.88,84588.0,36.96,36.96,36.79,36.88,84588.0
2023-03-31 09:40:00,36.9,36.98,36.9,36.96,47782.0,36.9,36.98,36.9,36.96,47782.0
2023-03-31 09:50:00,36.96,37.05,36.95,37.05,24768.0,36.96,37.05,36.95,37.05,24768.0
2023-03-31 10:00:00,37.02,37.02,36.92,36.92,36678.0,37.02,37.02,36.92,36.92,36678.0
2023-03-31 10:10:00,36.92,36.99,36.87,36.99,71038.0,36.92,36.99,36.87,36.99,71038.0
2023-03-31 10:20:00,36.99,37.06,36.98,37.02,28040.0,36.99,37.06,36.98,37.02,28040.0
2023-03-31 10:30:00,37.01,37.15,37.0,37.13,34786.0,37.01,37.15,37.0,37.13,34786.0
2023-03-31 10:40:00,37.13,37.21,37.13,37.21,23670.0,37.13,37.21,37.13,37.21,23670.0
2023-03-31 10:50:00,37.22,37.26,37.17,37.2,32384.0,37.22,37.26,37.17,37.2,32384.0
2023-03-31 11:00:00,37.19,37.26,37.18,37.24,30212.0,37.19,37.26,37.18,37.24,30212.0
2023-03-31 11:10:00,37.24,37.32,37.22,37.29,41142.0,37.24,37.32,37.22,37.29,41142.0
2023-03-31 11:20:00,37.29,37.35,37.26,37.26,39314.0,37.29,37.35,37.26,37.26,39314.0
2023-03-31 11:30:00,37.27,37.31,37.24,37.31,29880.0,37.27,37.31,37.24,37.31,29880.0
2023-03-31 11:40:00,37.3,37.32,37.27,37.28,32950.0,37.3,37.32,37.27,37.28,32950.0
2023-03-31 11:50:00,37.27,37.34,37.27,37.32,29362.0,37.27,37.34,37.27,37.32,29362.0
2023-03-31 12:00:00,37.32,37.41,37.32,37.34,39710.0,37.32,37.41,37.32,37.34,39710.0
2023-03-31 12:10:00,37.34,37.38,37.33,37.35,32932.0,37.34,37.38,37.33,37.35,32932.0
2023-03-31 12:20:00,37.35,37.37,37.31,37.33,29578.0,37.35,37.37,37.31,37.33,29578.0
2023-03-31 12:30:00,37.33,37.35,37.31,37.32,34582.0,37.33,37.35,37.31,37.32,34582.0
2023-03-31 12:40:00,37.32,37.33,37.25,37.3,27428.0,37.32,37.33,37.25,37.3,27428.0
2023-03-31 12:50:00,37.3,37.33,37.28,37.31,77652.0,37.3,37.33,37.28,37.31,77652.0
2023-03-31 13:00:00,37.32,37.34,37.24,37.26,41708.0,37.32,37.34,37.24,37.26,41708.0
2023-03-31 13:10:00,37.26,37.27,37.24,37.27,26014.0,37.26,37.27,37.24,37.27,26014.0
2023-03-31 13:20:00,37.27,37.27,37.24,37.26,22404.0,37.27,37.27,37.24,37.26,22404.0
2023-03-31 13:30:00,37.26,37.26,37.22,37.26,19792.0,37.26,37.26,37.22,37.26,19792.0
2023-03-31 13:40:00,37.26,37.29,37.23,37.23,28334.0,37.26,37.29,37.23,37.23,28334.0
2023-03-31 13:50:00,37.23,37.32,37.22,37.31,27874.0,37.23,37.32,37.22,37.31,27874.0
2023-03-31 14:00:00,37.31,37.43,37.31,37.41,59922.0,37.31,37.43,37.31,37.41,59922.0
2023-03-31 14:10:00,37.4,37.43,37.38,37.39,28696.0,37.4,37.43,37.38,37.39,28696.0
2023-03-31 14:20:00,37.4,37.42,37.34,37.38,44126.0,37.4,37.42,37.34,37.38,44126.0
2023-03-31 14:30:00,37.38,37.42,37.35,37.4,53362.0,37.38,37.42,37.35,37.4,53362.0
2023-03-31 14:40:00,37.4,37.42,37.35,37.38,48672.0,37.4,37.42,37.35,37.38,48672.0
2023-03-31 14:50:00,37.38,37.41,37.37,37.4,27940.0,37.38,37.41,37.37,37.4,27940.0
2023-03-31 15:00:00,37.41,37.49,37.4,37.46,75898.0,37.41,37.49,37.4,37.46,75898.0
2023-03-31 15:10:00,37.46,37.52,37.44,37.52,57562.0,37.46,37.52,37.44,37.52,57562.0
2023-03-31 15:20:00,37.53,37.61,37.53,37.59,121930.0,37.53,37.61,37.53,37.59,121930.0
2023-03-31 15:30:00,37.59,37.63,37.49,37.49,118198.0,37.59,37.63,37.49,37.49,118198.0
2023-03-31 15:40:00,37.49,37.58,37.48,37.58,100808.0,37.49,37.58,37.48,37.58,100808.0
2023-03-31 15:50:00,37.59,37.71,37.57,37.6,699242.0,37.59,37.71,37.57,37.6,699242.0
2023-04-03 09:30:00,37.36,37.57,37.3,37.39,148972.0,37.36,37.57,37.3,37.39,148972.0
2023-04-03 09:40:00,37.41,37.44,37.33,37.41,32412.0,37.41,37.44,37.33,37.41,32412.0
2023-04-03 09:50:00,37.41,37.42,37.27,37.33,29472.0,37.41,37.42,37.27,37.33,29472.0
2023-04-03 10:00:00,37.34,37.36,37.24,37.27,49456.0,37.34,37.36,37.24,37.27,49456.0
2023-04-03 10:10:00,37.27,37.37,37.26,37.27,27580.0,37.27,37.37,37.26,37.27,27580.0
2023-04-03 10:20:00,37.28,37.35,37.28,37.31,39504.0,37.28,37.35,37.28,37.31,39504.0
2023-04-03 10:30:00,37.31,37.42,37.26,37.36,101388.0,37.31,37.42,37.26,37.36,101388.0
2023-04-03 10:40:00,37.35,37.44,37.33,37.34,273140.0,37.35,37.44,37.33,37.34,273140.0
2023-04-03 10:50:00,37.34,37.35,37.19,37.23,56426.0,37.34,37.35,37.19,37.23,56426.0
2023-04-03 11:00:00,37.23,37.27,37.22,37.25,64170.0,37.23,37.27,37.22,37.25,64170.0
2023-04-03 11:10:00,37.25,37.31,37.24,37.27,37078.0,37.25,37.31,37.24,37.27,37078.0
2023-04-03 11:20:00,37.27,37.3,37.26,37.3,27632.0,37.27,37.3,37.26,37.3,27632.0
2023-04-03 11:30:00,37.3,37.33,37.27,37.3,27434.0,37.3,37.33,37.27,37.3,27434.0
2023-04-03 11:40:00,37.3,37.34,37.24,37.31,44998.0,37.3,37.34,37.24,37.31,44998.0
2023-04-03 11:50:00,37.29,37.34,37.29,37.31,47680.0,37.29,37.34,37.29,37.31,47680.0
2023-04-03 12:00:00,37.31,37.45,37.31,37.45,30814.0,37.31,37.45,37.31,37.45,30814.0
2023-04-03 12:10:00,37.45,37.51,37.45,37.5,21522.0,37.45,37.51,37.45,37.5,21522.0
2023-04-03 12:20:00,37.5,37.52,37.47,37.49,22474.0,37.5,37.52,37.47,37.49,22474.0
2023-04-03 12:30:00,37.49,37.5,37.47,37.48,18504.0,37.49,37.5,37.47,37.48,18504.0
2023-04-03 12:40:00,37.49,37.49,37.44,37.47,31190.0,37.49,37.49,37.44,37.47,31190.0
2023-04-03 12:50:00,37.47,37.49,37.41,37.43,28798.0,37.47,37.49,37.41,37.43,28798.0
2023-04-03 13:00:00,37.43,37.5,37.4,37.49,44464.0,37.43,37.5,37.4,37.49,44464.0
2023-04-03 13:10:00,37.49,37.57,37.49,37.52,49934.0,37.49,37.57,37.49,37.52,49934.0
2023-04-03 13:20:00,37.52,37.55,37.48,37.49,36266.0,37.52,37.55,37.48,37.49,36266.0
2023-04-03 13:30:00,37.48,37.5,37.47,37.48,24830.0,37.48,37.5,37.47,37.48,24830.0
2023-04-03 13:40:00,37.48,37.49,37.46,37.47,25206.0,37.48,37.49,37.46,37.47,25206.0
2023-04-03 13:50:00,37.47,37.48,37.41,37.47,51194.0,37.47,37.48,37.41,37.47,51194.0
2023-04-03 14:00:00,37.47,37.49,37.47,37.48,25656.0,37.47,37.49,37.47,37.48,25656.0
2023-04-03 14:10:00,37.47,37.49,37.44,37.46,26010.0,37.47,37.49,37.44,37.46,26010.0
2023-04-03 14:20:00,37.46,37.48,37.42,37.48,19756.0,37.46,37.48,37.42,37.48,19756.0
2023-04-03 14:30:00,37.48,37.59,37.47,37.58,71384.0,37.48,37.59,37.47,37.58,71384.0
2023-04-03 14:40:00,37.58,37.6,37.55,37.59,35512.0,37.58,37.6,37.55,37.59,35512.0
2023-04-03 14:50:00,37.59,37.63,37.58,37.62,42120.0,37.59,37.63,37.58,37.62,42120.0
2023-04-03 15:00:00,37.62,37.68,37.62,37.64,73302.0,37.62,37.68,37.62,37.64,73302.0
2023-04-03 15:10:00,37.64,37.68,37.63,37.67,38354.0,37.64,37.68,37.63,37.67,38354.0
2023-04-03 15:20:00,37.67,37.74,37.62,37.72,73374.0,37.67,37.74,37.62,37.72,73374.0
2023-04-03 15:30:00,37.71,37.78,37.68,37.68,43738.0,37.71,37.78,37.68,37.68,43738.0
2023-04-03 15:40:00,37.69,37.74,37.66,37.67,76374.0,37.69,37.74,37.66,37.67,76374.0
2023-04-03 15:50:00,37.68,37.84,37.67,37.73,462814.0,37.68,37.84,37.67,37.73,462814.0
2023-04-04 09:30:00,37.77,37.93,37.57,37.91,169866.0,37.77,37.93,37.57,37.91,169866.0
2023-04-04 09:40:00,37.91,37.99,37.88,37.94,64848.0,37.91,37.99,37.88,37.94,64848.0
2023-04-04 09:50:00,37.93,38.01,37.93,38.01,41312.0,37.93,38.01,37.93,38.01,41312.0
2023-04-04 10:00:00,38.01,38.12,37.93,37.95,63384.0,38.01,38.12,37.93,37.95,63384.0
2023-04-04 10:10:00,37.95,37.99,37.88,37.89,148226.0,37.95,37.99,37.88,37.89,148226.0
2023-04-04 10:20:00,37.89,37.9,37.79,37.89,44030.0,37.89,37.9,37.79,37.89,44030.0
2023-04-04 10:30:00,37.89,37.95,37.87,37.87,30492.0,37.89,37.95,37.87,37.87,30492.0
2023-04-04 10:40:00,37.87,37.87,37.81,37.84,40048.0,37.87,37.87,37.81,37.84,40048.0
2023-04-04 10:50:00,37.84,37.88,37.81,37.82,50788.0,37.84,37.88,37.81,37.82,50788.0
2023-04-04 11:00:00,37.82,37.83,37.75,37.77,46248.0,37.82,37.83,37.75,37.77,46248.0
2023-04-04 11:10:00,37.77,37.78,37.71,37.74,39496.0,37.77,37.78,37.71,37.74,39496.0
2023-04-04 11:20:00,37.74,37.8,37.73,37.8,53274.0,37.74,37.8,37.73,37.8,53274.0
2023-04-04 11:30:00,37.8,37.81,37.7,37.73,60274.0,37.8,37.81,37.7,37.73,60274.0
2023-04-04 11:40:00,37.73,37.82,37.73,37.8,83250.0,37.73,37.82,37.73,37.8,83250.0
2023-04-04 11:50:00,37.79,37.79,37.67,37.68,269906.0,37.79,37.79,37.67,37.68,269906.0
2023-04-04 12:00:00,37.68,37.75,37.65,37.66,44900.0,37.68,37.75,37.65,37.66,44900.0
2023-04-04 12:10:00,37.68,37.68,37.62,37.64,28432.0,37.68,37.68,37.62,37.64,28432.0
2023-04-04 12:20:00,37.64,37.78,37.6,37.78,94868.0,37.64,37.78,37.6,37.78,94868.0
2023-04-04 12:30:00,37.78,37.83,37.77,37.81,56692.0,37.78,37.83,37.77,37.81,56692.0
2023-04-04 12:40:00,37.82,37.85,37.81,37.82,28568.0,37.82,37.85,37.81,37.82,28568.0
2023-04-04 12:50:00,37.82,37.83,37.73,37.73,116550.0,37.82,37.83,37.73,37.73,116550.0
2023-04-04 13:00:00,37.73,37.75,37.65,37.73,47176.0,37.73,37.75,37.65,37.73,47176.0
2023-04-04 13:10:00,37.72,37.76,37.68,37.74,46716.0,37.72,37.76,37.68,37.74,46716.0
2023-04-04 13:20:00,37.74,37.79,37.72,37.78,70564.0,37.74,37.79,37.72,37.78,70564.0
2023-04-04 13:30:00,37.77,37.82,37.76,37.81,45886.0,37.77,37.82,37.76,37.81,45886.0
2023-04-04 13:40:00,37.81,37.81,37.74,37.79,53772.0,37.81,37.81,37.74,37.79,53772.0
2023-04-04 13:50:00,37.79,37.8,37.76,37.78,36214.0,37.79,37.8,37.76,37.78,36214.0
2023-04-04 14:00:00,37.77,37.82,37.77,37.79,45694.0,37.77,37.82,37.77,37.79,45694.0
2023-04-04 14:10:00,37.8,37.83,37.79,37.8,40194.0,37.8,37.83,37.79,37.8,40194.0
2023-04-04 14:20:00,37.81,37.82,37.67,37.67,50968.0,37.81,37.82,37.67,37.67,50968.0
2023-04-04 14:30:00,37.67,37.76,37.67,37.75,35248.0,37.67,37.76,37.67,37.75,35248.0
2023-04-04 14:40:00,37.75,37.77,37.74,37.76,30962.0,37.75,37.77,37.74,37.76,30962.0
2023-04-04 14:50:00,37.76,37.77,37.69,37.72,50942.0,37.76,37.77,37.69,37.72,50942.0
2023-04-04 15:00:00,37.71,37.77,37.71,37.76,39636.0,37.71,37.77,37.71,37.76,39636.0
2023-04-04 15:10:00,37.75,37.77,37.74,37.76,113502.0,37.75,37.77,37.74,37.76,113502.0
2023-04-04 15:20:00,37.76,37.76,37.62,37.62,51390.0,37.76,37.76,37.62,37.62,51390.0
2023-04-04 15:30:00,37.63,37.67,37.62,37.66,63444.0,37.63,37.67,37.62,37.66,63444.0
2023-04-04 15:40:00,37.66,37.74,37.65,37.73,135940.0,37.66,37.74,37.65,37.73,135940.0
2023-04-04 15:50:00,37.73,37.89,37.73,37.85,506416.0,37.73,37.89,37.73,37.85,506416.0
2023-04-05 09:30:00,37.67,37.77,37.6,37.75,71320.0,37.67,37.77,37.6,37.75,71320.0
2023-04-05 09:40:00,37.74,37.79,37.66,37.71,25730.0,37.74,37.79,37.66,37.71,25730.0
2023-04-05 09:50:00,37.73,37.74,37.63,37.65,17488.0,37.73,37.74,37.63,37.65,17488.0
2023-04-05 10:00:00,37.58,37.67,37.53,37.59,26090.0,37.58,37.67,37.53,37.59,26090.0
2023-04-05 10:10:00,37.56,37.6,37.52,37.57,28808.0,37.56,37.6,37.52,37.57,28808.0
2023-04-05 10:20:00,37.6,37.68,37.59,37.6,29908.0,37.6,37.68,37.59,37.6,29908.0
2023-04-05 10:30:00,37.6,37.66,37.6,37.62,20856.0,37.6,37.66,37.6,37.62,20856.0
2023-04-05 10:40:00,37.63,37.63,37.5,37.52,38456.0,37.63,37.63,37.5,37.52,38456.0
2023-04-05 10:50:00,37.52,37.59,37.52,37.58,32686.0,37.52,37.59,37.52,37.58,32686.0
2023-04-05 11:00:00,37.57,37.63,37.57,37.6,34452.0,37.57,37.63,37.57,37.6,34452.0
2023-04-05 11:10:00,37.59,37.62,37.57,37.57,27806.0,37.59,37.62,37.57,37.57,27806.0
2023-04-05 11:20:00,37.56,37.57,37.49,37.5,45348.0,37.56,37.57,37.49,37.5,45348.0
2023-04-05 11:30:00,37.5,37.57,37.49,37.56,22140.0,37.5,37.57,37.49,37.56,22140.0
2023-04-05 11:40:00,37.57,37.57,37.5,37.52,44646.0,37.57,37.57,37.5,37.52,44646.0
2023-04-05 11:50:00,37.52,37.59,37.52,37.57,26718.0,37.52,37.59,37.52,37.57,26718.0
2023-04-05 12:00:00,37.58,37.59,37.48,37.49,25912.0,37.58,37.59,37.48,37.49,25912.0
2023-04-05 12:10:00,37.49,37.49,37.43,37.44,24310.0,37.49,37.49,37.43,37.44,24310.0
2023-04-05 12:20:00,37.45,37.47,37.37,37.38,32926.0,37.45,37.47,37.37,37.38,32926.0
2023-04-05 12:30:00,37.38,37.41,37.33,37.39,20360.0,37.38,37.41,37.33,37.39,20360.0
2023-04-05 12:40:00,37.38,37.4,37.37,37.38,24480.0,37.38,37.4,37.37,37.38,24480.0
2023-04-05 12:50:00,37.37,37.4,37.36,37.38,21484.0,37.37,37.4,37.36,37.38,21484.0
2023-04-05 13:00:00,37.38,37.44,37.38,37.41,23046.0,37.38,37.44,37.38,37.41,23046.0
2023-04-05 13:10:00,37.4,37.41,37.37,37.39,23948.0,37.4,37.41,37.37,37.39,23948.0
2023-04-05 13:20:00,37.39,37.41,37.35,37.35,48420.0,37.39,37.41,37.35,37.35,48420.0
2023-04-05 13:30:00,37.35,37.37,37.29,37.29,42540.0,37.35,37.37,37.29,37.29,42540.0
2023-04-05 13:40:00,37.29,37.3,37.2,37.21,46850.0,37.29,37.3,37.2,37.21,46850.0
2023-04-05 13:50:00,37.22,37.26,37.22,37.26,28876.0,37.22,37.26,37.22,37.26,28876.0
2023-04-05 14:00:00,37.26,37.38,37.26,37.35,47632.0,37.26,37.38,37.26,37.35,47632.0
2023-04-05 14:10:00,37.34,37.38,37.33,37.34,63878.0,37.34,37.38,37.33,37.34,63878.0
2023-04-05 14:20:00,37.34,37.34,37.31,37.32,52132.0,37.34,37.34,37.31,37.32,52132.0
2023-04-05 14:30:00,37.32,37.33,37.27,37.29,83094.0,37.32,37.33,37.27,37.29,83094.0
2023-04-05 14:40:00,37.29,37.29,37.21,37.28,54294.0,37.29,37.29,37.21,37.28,54294.0
2023-04-05 14:50:00,37.28,37.31,37.27,37.3,33414.0,37.28,37.31,37.27,37.3,33414.0
2023-04-05 15:00:00,37.3,37.32,37.25,37.26,40056.0,37.3,37.32,37.25,37.26,40056.0
2023-04-05 15:10:00,37.27,37.27,37.22,37.24,49556.0,37.27,37.27,37.22,37.24,49556.0
2023-04-05 15:20:00,37.24,37.32,37.24,37.28,57770.0,37.24,37.32,37.24,37.28,57770.0
2023-04-05 15:30:00,37.29,37.34,37.28,37.33,79586.0,37.29,37.34,37.28,37.33,79586.0
2023-04-05 15:40:00,37.32,37.35,37.31,37.34,75226.0,37.32,37.35,37.31,37.34,75226.0
2023-04-05 15:50:00,37.34,37.38,37.33,37.33,277486.0,37.34,37.38,37.33,37.33,277486.0
2023-04-06 09:30:00,37.01,37.07,36.83,36.89,79708.0,37.01,37.07,36.83,36.89,79708.0
2023-04-06 09:40:00,36.88,36.92,36.83,36.85,24544.0,36.88,36.92,36.83,36.85,24544.0
2023-04-06 09:50:00,36.85,36.87,36.78,36.84,26678.0,36.85,36.87,36.78,36.84,26678.0
2023-04-06 10:00:00,36.83,36.96,36.83,36.95,30126.0,36.83,36.96,36.83,36.95,30126.0
2023-04-06 10:10:00,36.95,37.0,36.93,36.94,32950.0,36.95,37.0,36.93,36.94,32950.0
2023-04-06 10:20:00,36.91,36.96,36.88,36.95,22364.0,36.91,36.96,36.88,36.95,22364.0
2023-04-06 10:30:00,36.94,37.03,36.93,36.95,31738.0,36.94,37.03,36.93,36.95,31738.0
2023-04-06 10:40:00,36.95,36.96,36.91,36.93,21084.0,36.95,36.96,36.91,36.93,21084.0
2023-04-06 10:50:00,36.92,36.97,36.92,36.93,18768.0,36.92,36.97,36.92,36.93,18768.0
2023-04-06 11:00:00,36.94,36.99,36.92,36.99,16720.0,36.94,36.99,36.92,36.99,16720.0
2023-04-06 11:10:00,36.96,37.02,36.96,37.02,15898.0,36.96,37.02,36.96,37.02,15898.0
2023-04-06 11:20:00,37.02,37.05,36.99,37.02,11552.0,37.02,37.05,36.99,37.02,11552.0
2023-04-06 11:30:00,37.01,37.08,37.0,37.08,23088.0,37.01,37.08,37.0,37.08,23088.0
2023-04-06 11:40:00,37.08,37.18,37.08,37.17,19756.0,37.08,37.18,37.08,37.17,19756.0
2023-04-06 11:50:00,37.15,37.2,37.13,37.18,28446.0,37.15,37.2,37.13,37.18,28446.0
2023-04-06 12:00:00,37.19,37.24,37.19,37.21,24204.0,37.19,37.24,37.19,37.21,24204.0
2023-04-06 12:10:00,37.2,37.21,37.18,37.18,14618.0,37.2,37.21,37.18,37.18,14618.0
2023-04-06 12:20:00,37.18,37.21,37.17,37.21,18894.0,37.18,37.21,37.17,37.21,18894.0
2023-04-06 12:30:00,37.21,37.26,37.21,37.25,21056.0,37.21,37.26,37.21,37.25,21056.0
2023-04-06 12:40:00,37.26,37.26,37.19,37.19,26514.0,37.26,37.26,37.19,37.19,26514.0
2023-04-06 12:50:00,37.19,37.23,37.17,37.18,21446.0,37.19,37.23,37.17,37.18,21446.0
2023-04-06 13:00:00,37.17,37.21,37.16,37.2,18378.0,37.17,37.21,37.16,37.2,18378.0
2023-04-06 13:10:00,37.19,37.23,37.17,37.19,16598.0,37.19,37.23,37.17,37.19,16598.0
2023-04-06 13:20:00,37.2,37.21,37.16,37.18,22260.0,37.2,37.21,37.16,37.18,22260.0
2023-04-06 13:30:00,37.18,37.21,37.16,37.19,20918.0,37.18,37.21,37.16,37.19,20918.0
2023-04-06 13:40:00,37.19,37.2,37.13,37.14,19082.0,37.19,37.2,37.13,37.14,19082.0
2023-04-06 13:50:00,37.14,37.16,37.11,37.13,31732.0,37.14,37.16,37.11,37.13,31732.0
2023-04-06 14:00:00,37.13,37.2,37.13,37.2,25196.0,37.13,37.2,37.13,37.2,25196.0
2023-04-06 14:10:00,37.2,37.22,37.18,37.22,31016.0,37.2,37.22,37.18,37.22,31016.0
2023-04-06 14:20:00,37.21,37.24,37.2,37.23,18478.0,37.21,37.24,37.2,37.23,18478.0
2023-04-06 14:30:00,37.23,37.24,37.17,37.18,39592.0,37.23,37.24,37.17,37.18,39592.0
2023-04-06 14:40:00,37.18,37.19,37.12,37.15,33422.0,37.18,37.19,37.12,37.15,33422.0
2023-04-06 14:50:00,37.15,37.18,37.13,37.15,34578.0,37.15,37.18,37.13,37.15,34578.0
2023-04-06 15:00:00,37.15,37.19,37.15,37.16,28962.0,37.15,37.19,37.15,37.16,28962.0
2023-04-06 15:10:00,37.17,37.19,37.13,37.14,32322.0,37.17,37.19,37.13,37.14,32322.0
2023-04-06 15:20:00,37.14,37.18,37.13,37.18,56442.0,37.14,37.18,37.13,37.18,56442.0
2023-04-06 15:30:00,37.19,37.19,37.16,37.17,45440.0,37.19,37.19,37.16,37.17,45440.0
2023-04-06 15:40:00,37.17,37.2,37.15,37.19,89974.0,37.17,37.2,37.15,37.19,89974.0
2023-04-06 15:50:00,37.19,37.23,37.17,37.17,343910.0,37.19,37.23,37.17,37.17,343910.0
2023-04-10 09:30:00,36.94,36.97,36.83,36.93,59176.0,36.94,36.97,36.83,36.93,59176.0
2023-04-10 09:40:00,36.97,37.05,36.95,37.0,21760.0,36.97,37.05,36.95,37.0,21760.0
2023-04-10 09:50:00,36.99,37.02,36.96,36.97,10302.0,36.99,37.02,36.96,36.97,10302.0
2023-04-10 10:00:00,36.96,37.08,36.94,37.08,16866.0,36.96,37.08,36.94,37.08,16866.0
2023-04-10 10:10:00,37.07,37.13,37.06,37.1,23320.0,37.07,37.13,37.06,37.1,23320.0
2023-04-10 10:20:00,37.07,37.11,37.07,37.07,13292.0,37.07,37.11,37.07,37.07,13292.0
2023-04-10 10:30:00,37.08,37.14,37.08,37.11,30416.0,37.08,37.14,37.08,37.11,30416.0
2023-04-10 10:40:00,37.1,37.12,37.07,37.1,26046.0,37.1,37.12,37.07,37.1,26046.0
2023-04-10 10:50:00,37.1,37.1,37.06,37.06,21350.0,37.1,37.1,37.06,37.06,21350.0
2023-04-10 11:00:00,37.07,37.1,37.06,37.1,10044.0,37.07,37.1,37.06,37.1,10044.0
2023-04-10 11:10:00,37.1,37.13,37.1,37.11,26696.0,37.1,37.13,37.1,37.11,26696.0
2023-04-10 11:20:00,37.12,37.17,37.12,37.16,11734.0,37.12,37.17,37.12,37.16,11734.0
2023-04-10 11:30:00,37.17,37.17,37.13,37.16,11426.0,37.17,37.17,37.13,37.16,11426.0
2023-04-10 11:40:00,37.16,37.19,37.15,37.19,10064.0,37.16,37.19,37.15,37.19,10064.0
2023-04-10 11:50:00,37.19,37.19,37.1,37.13,11170.0,37.19,37.19,37.1,37.13,11170.0
2023-04-10 12:00:00,37.13,37.14,37.08,37.1,11432.0,37.13,37.14,37.08,37.1,11432.0
2023-04-10 12:10:00,37.1,37.12,37.08,37.11,11946.0,37.1,37.12,37.08,37.11,11946.0
2023-04-10 12:20:00,37.11,37.17,37.11,37.16,14260.0,37.11,37.17,37.11,37.16,14260.0
2023-04-10 12:30:00,37.16,37.31,37.15,37.3,17564.0,37.16,37.31,37.15,37.3,17564.0
2023-04-10 12:40:00,37.3,37.37,37.29,37.36,24802.0,37.3,37.37,37.29,37.36,24802.0
2023-04-10 12:50:00,37.36,37.4,37.35,37.39,17280.0,37.36,37.4,37.35,37.39,17280.0
2023-04-10 13:00:00,37.4,37.44,37.39,37.43,19994.0,37.4,37.44,37.39,37.43,19994.0
2023-04-10 13:10:00,37.44,37.48,37.43,37.45,23454.0,37.44,37.48,37.43,37.45,23454.0
2023-04-10 13:20:00,37.44,37.45,37.41,37.41,15062.0,37.44,37.45,37.41,37.41,15062.0
2023-04-10 13:30:00,37.42,37.42,37.37,37.37,16810.0,37.42,37.42,37.37,37.37,16810.0
2023-04-10 13:40:00,37.37,37.42,37.35,37.4,12454.0,37.37,37.42,37.35,37.4,12454.0
2023-04-10 13:50:00,37.4,37.41,37.35,37.4,17738.0,37.4,37.41,37.35,37.4,17738.0
2023-04-10 14:00:00,37.4,37.42,37.39,37.39,16436.0,37.4,37.42,37.39,37.39,16436.0
2023-04-10 14:10:00,37.38,37.45,37.38,37.42,14550.0,37.38,37.45,37.38,37.42,14550.0
2023-04-10 14:20:00,37.42,37.43,37.38,37.41,15004.0,37.42,37.43,37.38,37.41,15004.0
2023-04-10 14:30:00,37.41,37.43,37.35,37.35,19940.0,37.41,37.43,37.35,37.35,19940.0
2023-04-10 14:40:00,37.35,37.36,37.33,37.33,17082.0,37.35,37.36,37.33,37.33,17082.0
2023-04-10 14:50:00,37.32,37.38,37.32,37.37,15766.0,37.32,37.38,37.32,37.37,15766.0
2023-04-10 15:00:00,37.37,37.38,37.33,37.35,12772.0,37.37,37.38,37.33,37.35,12772.0
2023-04-10 15:10:00,37.35,37.35,37.31,37.32,18972.0,37.35,37.35,37.31,37.32,18972.0
2023-04-10 15:20:00,37.32,37.32,37.27,37.31,20530.0,37.32,37.32,37.27,37.31,20530.0
2023-04-10 15:30:00,37.31,37.41,37.31,37.41,46710.0,37.31,37.41,37.31,37.41,46710.0
2023-04-10 15:40:00,37.41,37.46,37.39,37.46,115228.0,37.41,37.46,37.39,37.46,115228.0
2023-04-10 15:50:00,37.46,37.52,37.45,37.49,266518.0,37.46,37.52,37.45,37.49,266518.0
2023-04-11 09:30:00,37.57,37.75,37.55,37.71,53748.0,37.57,37.75,37.55,37.71,53748.0
2023-04-11 09:40:00,37.71,37.72,37.68,37.7,25494.0,37.71,37.72,37.68,37.7,25494.0
2023-04-11 09:50:00,37.7,37.76,37.69,37.71,29550.0,37.7,37.76,37.69,37.71,29550.0
2023-04-11 10:00:00,37.69,37.76,37.68,37.74,13718.0,37.69,37.76,37.68,37.74,13718.0
2023-04-11 10:10:00,37.75,37.75,37.68,37.68,27194.0,37.75,37.75,37.68,37.68,27194.0
2023-04-11 10:20:00,37.68,37.79,37.67,37.78,19462.0,37.68,37.79,37.67,37.78,19462.0
2023-04-11 10:30:00,37.77,37.77,37.62,37.67,16776.0,37.77,37.77,37.62,37.67,16776.0
2023-04-11 10:40:00,37.67,37.68,37.55,37.58,68840.0,37.67,37.68,37.55,37.58,68840.0
2023-04-11 10:50:00,37.58,37.65,37.58,37.62,30582.0,37.58,37.65,37.58,37.62,30582.0
2023-04-11 11:00:00,37.63,37.69,37.63,37.67,20306.0,37.63,37.69,37.63,37.67,20306.0
2023-04-11 11:10:00,37.68,37.74,37.67,37.73,42272.0,37.68,37.74,37.67,37.73,42272.0
2023-04-11 11:20:00,37.72,37.77,37.72,37.74,21356.0,37.72,37.77,37.72,37.74,21356.0
2023-04-11 11:30:00,37.74,37.76,37.71,37.74,18588.0,37.74,37.76,37.71,37.74,18588.0
2023-04-11 11:40:00,37.74,37.76,37.71,37.75,19102.0,37.74,37.76,37.71,37.75,19102.0
2023-04-11 11:50:00,37.76,37.82,37.75,37.81,16654.0,37.76,37.82,37.75,37.81,16654.0
2023-04-11 12:00:00,37.82,37.83,37.8,37.82,17268.0,37.82,37.83,37.8,37.82,17268.0
2023-04-11 12:10:00,37.82,37.86,37.82,37.84,20590.0,37.82,37.86,37.82,37.84,20590.0
2023-04-11 12:20:00,37.85,37.88,37.84,37.88,16038.0,37.85,37.88,37.84,37.88,16038.0
2023-04-11 12:30:00,37.87,37.88,37.82,37.82,17846.0,37.87,37.88,37.82,37.82,17846.0
2023-04-11 12:40:00,37.83,37.85,37.82,37.84,24596.0,37.83,37.85,37.82,37.84,24596.0
2023-04-11 12:50:00,37.83,37.85,37.82,37.82,24530.0,37.83,37.85,37.82,37.82,24530.0
2023-04-11 13:00:00,37.83,37.88,37.83,37.87,21430.0,37.83,37.88,37.83,37.87,21430.0
2023-04-11 13:10:00,37.87,37.87,37.79,37.8,21964.0,37.87,37.87,37.79,37.8,21964.0
2023-04-11 13:20:00,37.8,37.84,37.78,37.84,37986.0,37.8,37.84,37.78,37.84,37986.0
2023-04-11 13:30:00,37.84,37.88,37.8,37.8,17112.0,37.84,37.88,37.8,37.8,17112.0
2023-04-11 13:40:00,37.81,37.87,37.81,37.85,17922.0,37.81,37.87,37.81,37.85,17922.0
2023-04-11 13:50:00,37.85,37.9,37.85,37.9,14690.0,37.85,37.9,37.85,37.9,14690.0
2023-04-11 14:00:00,37.9,37.91,37.85,37.86,26818.0,37.9,37.91,37.85,37.86,26818.0
2023-04-11 14:10:00,37.85,37.86,37.84,37.85,21334.0,37.85,37.86,37.84,37.85,21334.0
2023-04-11 14:20:00,37.85,37.87,37.84,37.87,13584.0,37.85,37.87,37.84,37.87,13584.0
2023-04-11 14:30:00,37.87,37.88,37.85,37.86,20062.0,37.87,37.88,37.85,37.86,20062.0
2023-04-11 14:40:00,37.87,37.89,37.85,37.85,14396.0,37.87,37.89,37.85,37.85,14396.0
2023-04-11 14:50:00,37.84,37.85,37.83,37.85,13108.0,37.84,37.85,37.83,37.85,13108.0
2023-04-11 15:00:00,37.85,37.87,37.84,37.86,30182.0,37.85,37.87,37.84,37.86,30182.0
2023-04-11 15:10:00,37.86,37.92,37.85,37.89,23438.0,37.86,37.92,37.85,37.89,23438.0
2023-04-11 15:20:00,37.89,37.91,37.88,37.9,37652.0,37.89,37.91,37.88,37.9,37652.0
2023-04-11 15:30:00,37.91,37.91,37.85,37.87,51314.0,37.91,37.91,37.85,37.87,51314.0
2023-04-11 15:40:00,37.86,37.87,37.83,37.85,89692.0,37.86,37.87,37.83,37.85,89692.0
2023-04-11 15:50:00,37.85,37.88,37.75,37.88,629474.0,37.85,37.88,37.75,37.88,629474.0
2023-04-12 09:30:00,38.05,38.34,38.05,38.14,73554.0,38.05,38.34,38.05,38.14,73554.0
2023-04-12 09:40:00,38.13,38.13,37.92,38.02,28518.0,38.13,38.13,37.92,38.02,28518.0
2023-04-12 09:50:00,38.05,38.17,38.0,38.13,33552.0,38.05,38.17,38.0,38.13,33552.0
2023-04-12 10:00:00,38.13,38.27,38.11,38.24,39730.0,38.13,38.27,38.11,38.24,39730.0
2023-04-12 10:10:00,38.25,38.29,38.23,38.27,24082.0,38.25,38.29,38.23,38.27,24082.0
2023-04-12 10:20:00,38.28,38.32,38.24,38.31,28014.0,38.28,38.32,38.24,38.31,28014.0
2023-04-12 10:30:00,38.3,38.3,38.13,38.18,51376.0,38.3,38.3,38.13,38.18,51376.0
2023-04-12 10:40:00,38.19,38.22,38.14,38.19,68900.0,38.19,38.22,38.14,38.19,68900.0
2023-04-12 10:50:00,38.18,38.2,38.03,38.05,76206.0,38.18,38.2,38.03,38.05,76206.0
2023-04-12 11:00:00,38.04,38.08,38.04,38.07,35804.0,38.04,38.08,38.04,38.07,35804.0
2023-04-12 11:10:00,38.08,38.13,38.04,38.11,20410.0,38.08,38.13,38.04,38.11,20410.0
2023-04-12 11:20:00,38.12,38.18,38.11,38.17,31848.0,38.12,38.18,38.11,38.17,31848.0
2023-04-12 11:30:00,38.18,38.18,38.13,38.14,20546.0,38.18,38.18,38.13,38.14,20546.0
2023-04-12 11:40:00,38.13,38.24,38.13,38.22,23816.0,38.13,38.24,38.13,38.22,23816.0
2023-04-12 11:50:00,38.22,38.24,38.19,38.22,45458.0,38.22,38.24,38.19,38.22,45458.0
2023-04-12 12:00:00,38.23,38.31,38.23,38.29,17482.0,38.23,38.31,38.23,38.29,17482.0
2023-04-12 12:10:00,38.29,38.3,38.24,38.27,27508.0,38.29,38.3,38.24,38.27,27508.0
2023-04-12 12:20:00,38.26,38.31,38.26,38.3,42490.0,38.26,38.31,38.26,38.3,42490.0
2023-04-12 12:30:00,38.3,38.31,38.27,38.27,41748.0,38.3,38.31,38.27,38.27,41748.0
2023-04-12 12:40:00,38.28,38.29,38.19,38.2,29882.0,38.28,38.29,38.19,38.2,29882.0
2023-04-12 12:50:00,38.19,38.23,38.15,38.22,31122.0,38.19,38.23,38.15,38.22,31122.0
2023-04-12 13:00:00,38.22,38.27,38.19,38.26,20406.0,38.22,38.27,38.19,38.26,20406.0
2023-04-12 13:10:00,38.27,38.33,38.26,38.27,19924.0,38.27,38.33,38.26,38.27,19924.0
2023-04-12 13:20:00,38.27,38.33,38.26,38.32,15416.0,38.27,38.33,38.26,38.32,15416.0
2023-04-12 13:30:00,38.32,38.33,38.26,38.29,37638.0,38.32,38.33,38.26,38.29,37638.0
2023-04-12 13:40:00,38.29,38.3,38.26,38.28,51402.0,38.29,38.3,38.26,38.28,51402.0
2023-04-12 13:50:00,38.27,38.3,38.26,38.27,30184.0,38.27,38.3,38.26,38.27,30184.0
2023-04-12 14:00:00,38.28,38.31,38.23,38.23,32490.0,38.28,38.31,38.23,38.23,32490.0
2023-04-12 14:10:00,38.23,38.34,38.21,38.32,28620.0,38.23,38.34,38.21,38.32,28620.0
2023-04-12 14:20:00,38.33,38.35,38.13,38.15,42820.0,38.33,38.35,38.13,38.15,42820.0
2023-04-12 14:30:00,38.15,38.16,38.11,38.12,37530.0,38.15,38.16,38.11,38.12,37530.0
2023-04-12 14:40:00,38.12,38.18,38.1,38.13,33526.0,38.12,38.18,38.1,38.13,33526.0
2023-04-12 14:50:00,38.13,38.17,38.1,38.15,38328.0,38.13,38.17,38.1,38.15,38328.0
2023-04-12 15:00:00,38.14,38.19,38.12,38.13,38998.0,38.14,38.19,38.12,38.13,38998.0
2023-04-12 15:10:00,38.13,38.13,38.01,38.02,25106.0,38.13,38.13,38.01,38.02,25106.0
2023-04-12 15:20:00,38.02,38.04,37.97,38.01,40818.0,38.02,38.04,37.97,38.01,40818.0
2023-04-12 15:30:00,38.01,38.1,38.0,38.1,43646.0,38.01,38.1,38.0,38.1,43646.0
2023-04-12 15:40:00,38.1,38.13,38.04,38.05,74714.0,38.1,38.13,38.04,38.05,74714.0
2023-04-12 15:50:00,38.04,38.11,38.0,38.08,323894.0,38.04,38.11,38.0,38.08,323894.0
2023-04-13 09:30:00,38.27,38.44,38.15,38.29,64304.0,38.27,38.44,38.15,38.29,64304.0
2023-04-13 09:40:00,38.25,38.32,38.23,38.24,26280.0,38.25,38.32,38.23,38.24,26280.0
2023-04-13 09:50:00,38.23,38.26,38.08,38.1,18130.0,38.23,38.26,38.08,38.1,18130.0
2023-04-13 10:00:00,38.1,38.13,38.05,38.07,24546.0,38.1,38.13,38.05,38.07,24546.0
2023-04-13 10:10:00,38.06,38.18,38.05,38.17,20194.0,38.06,38.18,38.05,38.17,20194.0
2023-04-13 10:20:00,38.15,38.17,38.1,38.13,23464.0,38.15,38.17,38.1,38.13,23464.0
2023-04-13 10:30:00,38.13,38.18,38.08,38.13,30290.0,38.13,38.18,38.08,38.13,30290.0
2023-04-13 10:40:00,38.12,38.12,38.07,38.09,26224.0,38.12,38.12,38.07,38.09,26224.0
2023-04-13 10:50:00,38.11,38.16,38.08,38.08,14640.0,38.11,38.16,38.08,38.08,14640.0
2023-04-13 11:00:00,38.09,38.15,38.09,38.11,18576.0,38.09,38.15,38.09,38.11,18576.0
2023-04-13 11:10:00,38.1,38.13,38.08,38.1,25472.0,38.1,38.13,38.08,38.1,25472.0
2023-04-13 11:20:00,38.1,38.13,38.08,38.13,24054.0,38.1,38.13,38.08,38.13,24054.0
2023-04-13 11:30:00,38.13,38.19,38.13,38.19,26564.0,38.13,38.19,38.13,38.19,26564.0
2023-04-13 11:40:00,38.19,38.21,38.17,38.19,32588.0,38.19,38.21,38.17,38.19,32588.0
2023-04-13 11:50:00,38.18,38.24,38.16,38.23,23962.0,38.18,38.24,38.16,38.23,23962.0
2023-04-13 12:00:00,38.24,38.26,38.23,38.25,16904.0,38.24,38.26,38.23,38.25,16904.0
2023-04-13 12:10:00,38.24,38.26,38.21,38.24,15896.0,38.24,38.26,38.21,38.24,15896.0
2023-04-13 12:20:00,38.24,38.28,38.24,38.28,19332.0,38.24,38.28,38.24,38.28,19332.0
2023-04-13 12:30:00,38.28,38.29,38.24,38.26,20806.0,38.28,38.29,38.24,38.26,20806.0
2023-04-13 12:40:00,38.26,38.27,38.24,38.27,22160.0,38.26,38.27,38.24,38.27,22160.0
2023-04-13 12:50:00,38.27,38.29,38.26,38.27,24774.0,38.27,38.29,38.26,38.27,24774.0
2023-04-13 13:00:00,38.28,38.29,38.22,38.27,20114.0,38.28,38.29,38.22,38.27,20114.0
2023-04-13 13:10:00,38.27,38.31,38.27,38.3,25734.0,38.27,38.31,38.27,38.3,25734.0
2023-04-13 13:20:00,38.3,38.33,38.29,38.29,58924.0,38.3,38.33,38.29,38.29,58924.0
2023-04-13 13:30:00,38.28,38.3,38.24,38.27,55358.0,38.28,38.3,38.24,38.27,55358.0
2023-04-13 13:40:00,38.28,38.32,38.28,38.31,19518.0,38.28,38.32,38.28,38.31,19518.0
2023-04-13 13:50:00,38.31,38.35,38.3,38.35,27042.0,38.31,38.35,38.3,38.35,27042.0
2023-04-13 14:00:00,38.35,38.38,38.35,38.37,25066.0,38.35,38.38,38.35,38.37,25066.0
2023-04-13 14:10:00,38.38,38.43,38.37,38.42,19398.0,38.38,38.43,38.37,38.42,19398.0
2023-04-13 14:20:00,38.41,38.42,38.39,38.41,23548.0,38.41,38.42,38.39,38.41,23548.0
2023-04-13 14:30:00,38.4,38.42,38.38,38.4,39906.0,38.4,38.42,38.38,38.4,39906.0
2023-04-13 14:40:00,38.4,38.43,38.38,38.42,24192.0,38.4,38.43,38.38,38.42,24192.0
2023-04-13 14:50:00,38.42,38.43,38.4,38.4,33946.0,38.42,38.43,38.4,38.4,33946.0
2023-04-13 15:00:00,38.41,38.43,38.34,38.36,80464.0,38.41,38.43,38.34,38.36,80464.0
2023-04-13 15:10:00,38.36,38.37,38.34,38.36,27526.0,38.36,38.37,38.34,38.36,27526.0
2023-04-13 15:20:00,38.36,38.38,38.31,38.34,36624.0,38.36,38.38,38.31,38.34,36624.0
2023-04-13 15:30:00,38.34,38.34,38.29,38.3,41752.0,38.34,38.34,38.29,38.3,41752.0
2023-04-13 15:40:00,38.3,38.37,38.29,38.31,61852.0,38.3,38.37,38.29,38.31,61852.0
2023-04-13 15:50:00,38.32,38.41,38.27,38.38,396374.0,38.32,38.41,38.27,38.38,396374.0
2023-04-14 09:30:00,38.25,38.46,38.24,38.44,53920.0,38.25,38.46,38.24,38.44,53920.0
2023-04-14 09:40:00,38.45,38.58,38.44,38.58,12882.0,38.45,38.58,38.44,38.58,12882.0
2023-04-14 09:50:00,38.58,38.66,38.56,38.64,22166.0,38.58,38.66,38.56,38.64,22166.0
2023-04-14 10:00:00,38.63,38.68,38.51,38.55,48192.0,38.63,38.68,38.51,38.55,48192.0
2023-04-14 10:10:00,38.56,38.6,38.49,38.51,29790.0,38.56,38.6,38.49,38.51,29790.0
2023-04-14 10:20:00,38.52,38.52,38.38,38.45,31200.0,38.52,38.52,38.38,38.45,31200.0
2023-04-14 10:30:00,38.46,38.48,38.41,38.47,26314.0,38.46,38.48,38.41,38.47,26314.0
2023-04-14 10:40:00,38.48,38.48,38.37,38.44,35126.0,38.48,38.48,38.37,38.44,35126.0
2023-04-14 10:50:00,38.42,38.44,38.36,38.38,37858.0,38.42,38.44,38.36,38.38,37858.0
2023-04-14 11:00:00,38.38,38.41,38.34,38.37,20280.0,38.38,38.41,38.34,38.37,20280.0
2023-04-14 11:10:00,38.37,38.43,38.37,38.43,36770.0,38.37,38.43,38.37,38.43,36770.0
2023-04-14 11:20:00,38.44,38.47,38.38,38.42,30596.0,38.44,38.47,38.38,38.42,30596.0
2023-04-14 11:30:00,38.43,38.45,38.33,38.33,22692.0,38.43,38.45,38.33,38.33,22692.0
2023-04-14 11:40:00,38.34,38.37,38.32,38.33,14100.0,38.34,38.37,38.32,38.33,14100.0
2023-04-14 11:50:00,38.32,38.37,38.31,38.35,23004.0,38.32,38.37,38.31,38.35,23004.0
2023-04-14 12:00:00,38.33,38.35,38.26,38.3,20602.0,38.33,38.35,38.26,38.3,20602.0
2023-04-14 12:10:00,38.28,38.3,38.26,38.29,16518.0,38.28,38.3,38.26,38.29,16518.0
2023-04-14 12:20:00,38.28,38.3,38.24,38.27,18438.0,38.28,38.3,38.24,38.27,18438.0
2023-04-14 12:30:00,38.24,38.25,38.17,38.17,93896.0,38.24,38.25,38.17,38.17,93896.0
2023-04-14 12:40:00,38.17,38.17,38.07,38.09,10816.0,38.17,38.17,38.07,38.09,10816.0
2023-04-14 12:50:00,38.08,38.12,38.07,38.1,24772.0,38.08,38.12,38.07,38.1,24772.0
2023-04-14 13:00:00,38.1,38.17,38.1,38.13,27406.0,38.1,38.17,38.1,38.13,27406.0
2023-04-14 13:10:00,38.13,38.21,38.13,38.21,26844.0,38.13,38.21,38.13,38.21,26844.0
2023-04-14 13:20:00,38.2,38.21,38.13,38.13,18112.0,38.2,38.21,38.13,38.13,18112.0
2023-04-14 13:30:00,38.13,38.16,38.09,38.15,28874.0,38.13,38.16,38.09,38.15,28874.0
2023-04-14 13:40:00,38.16,38.2,38.16,38.19,15494.0,38.16,38.2,38.16,38.19,15494.0
2023-04-14 13:50:00,38.21,38.31,38.21,38.27,30068.0,38.21,38.31,38.21,38.27,30068.0
2023-04-14 14:00:00,38.27,38.31,38.24,38.3,16326.0,38.27,38.31,38.24,38.3,16326.0
2023-04-14 14:10:00,38.3,38.37,38.29,38.37,16924.0,38.3,38.37,38.29,38.37,16924.0
2023-04-14 14:20:00,38.37,38.48,38.36,38.45,34098.0,38.37,38.48,38.36,38.45,34098.0
2023-04-14 14:30:00,38.46,38.5,38.46,38.49,30320.0,38.46,38.5,38.46,38.49,30320.0
2023-04-14 14:40:00,38.49,38.51,38.46,38.49,44982.0,38.49,38.51,38.46,38.49,44982.0
2023-04-14 14:50:00,38.49,38.49,38.44,38.45,24740.0,38.49,38.49,38.44,38.45,24740.0
2023-04-14 15:00:00,38.45,38.45,38.39,38.41,22148.0,38.45,38.45,38.39,38.41,22148.0
2023-04-14 15:10:00,38.41,38.41,38.31,38.34,31648.0,38.41,38.41,38.31,38.34,31648.0
2023-04-14 15:20:00,38.34,38.45,38.32,38.44,30536.0,38.34,38.45,38.32,38.44,30536.0
2023-04-14 15:30:00,38.45,38.49,38.44,38.48,47526.0,38.45,38.49,38.44,38.48,47526.0
2023-04-14 15:40:00,38.48,38.51,38.45,38.51,50142.0,38.48,38.51,38.45,38.51,50142.0
2023-04-14 15:50:00,38.5,38.6,38.47,38.57,303610.0,38.5,38.6,38.47,38.57,303610.0
2023-04-17 09:30:00,38.58,38.79,38.58,38.77,69006.0,38.58,38.79,38.58,38.77,69006.0
2023-04-17 09:40:00,38.77,38.8,38.68,38.71,28698.0,38.77,38.8,38.68,38.71,28698.0
2023-04-17 09:50:00,38.73,38.74,38.63,38.67,54724.0,38.73,38.74,38.63,38.67,54724.0
2023-04-17 10:00:00,38.67,38.73,38.64,38.7,49494.0,38.67,38.73,38.64,38.7,49494.0
2023-04-17 10:10:00,38.7,38.73,38.63,38.73,44646.0,38.7,38.73,38.63,38.73,44646.0
2023-04-17 10:20:00,38.73,38.77,38.7,38.7,40444.0,38.73,38.77,38.7,38.7,40444.0
2023-04-17 10:30:00,38.7,38.71,38.57,38.61,49722.0,38.7,38.71,38.57,38.61,49722.0
2023-04-17 10:40:00,38.62,38.65,38.62,38.64,32564.0,38.62,38.65,38.62,38.64,32564.0
2023-04-17 10:50:00,38.64,38.65,38.55,38.62,45388.0,38.64,38.65,38.55,38.62,45388.0
2023-04-17 11:00:00,38.62,38.63,38.57,38.61,44986.0,38.62,38.63,38.57,38.61,44986.0
2023-04-17 11:10:00,38.61,38.68,38.58,38.63,40556.0,38.61,38.68,38.58,38.63,40556.0
2023-04-17 11:20:00,38.63,38.63,38.56,38.56,54788.0,38.63,38.63,38.56,38.56,54788.0
2023-04-17 11:30:00,38.56,38.56,38.46,38.47,30278.0,38.56,38.56,38.46,38.47,30278.0
2023-04-17 11:40:00,38.48,38.49,38.44,38.47,34798.0,38.48,38.49,38.44,38.47,34798.0
2023-04-17 11:50:00,38.46,38.51,38.45,38.5,40402.0,38.46,38.51,38.45,38.5,40402.0
2023-04-17 12:00:00,38.51,38.53,38.47,38.52,216750.0,38.51,38.53,38.47,38.52,216750.0
2023-04-17 12:10:00,38.52,38.53,38.49,38.52,33256.0,38.52,38.53,38.49,38.52,33256.0
2023-04-17 12:20:00,38.52,38.53,38.49,38.52,33852.0,38.52,38.53,38.49,38.52,33852.0
2023-04-17 12:30:00,38.52,38.52,38.44,38.51,71802.0,38.52,38.52,38.44,38.51,71802.0
2023-04-17 12:40:00,38.52,38.55,38.48,38.52,22838.0,38.52,38.55,38.48,38.52,22838.0
2023-04-17 12:50:00,38.52,38.55,38.5,38.53,57820.0,38.52,38.55,38.5,38.53,57820.0
2023-04-17 13:00:00,38.53,38.56,38.5,38.54,87510.0,38.53,38.56,38.5,38.54,87510.0
2023-04-17 13:10:00,38.55,38.59,38.55,38.58,49194.0,38.55,38.59,38.55,38.58,49194.0
2023-04-17 13:20:00,38.58,38.6,38.55,38.57,27826.0,38.58,38.6,38.55,38.57,27826.0
2023-04-17 13:30:00,38.58,38.58,38.54,38.56,31958.0,38.58,38.58,38.54,38.56,31958.0
2023-04-17 13:40:00,38.56,38.57,38.49,38.5,18644.0,38.56,38.57,38.49,38.5,18644.0
2023-04-17 13:50:00,38.49,38.51,38.44,38.47,30124.0,38.49,38.51,38.44,38.47,30124.0
2023-04-17 14:00:00,38.46,38.48,38.45,38.47,30532.0,38.46,38.48,38.45,38.47,30532.0
2023-04-17 14:10:00,38.46,38.48,38.44,38.46,22912.0,38.46,38.48,38.44,38.46,22912.0
2023-04-17 14:20:00,38.46,38.53,38.46,38.51,61242.0,38.46,38.53,38.46,38.51,61242.0
2023-04-17 14:30:00,38.5,38.53,38.5,38.52,23186.0,38.5,38.53,38.5,38.52,23186.0
2023-04-17 14:40:00,38.53,38.6,38.53,38.58,24374.0,38.53,38.6,38.53,38.58,24374.0
2023-04-17 14:50:00,38.58,38.6,38.57,38.57,92392.0,38.58,38.6,38.57,38.57,92392.0
2023-04-17 15:00:00,38.58,38.63,38.57,38.63,286896.0,38.58,38.63,38.57,38.63,286896.0
2023-04-17 15:10:00,38.63,38.67,38.62,38.67,35146.0,38.63,38.67,38.62,38.67,35146.0
2023-04-17 15:20:00,38.67,38.71,38.63,38.65,87118.0,38.67,38.71,38.63,38.65,87118.0
2023-04-17 15:30:00,38.65,38.68,38.63,38.63,66376.0,38.65,38.68,38.63,38.63,66376.0
2023-04-17 15:40:00,38.63,38.67,38.62,38.66,59942.0,38.63,38.67,38.62,38.66,59942.0
2023-04-17 15:50:00,38.66,38.77,38.66,38.72,376796.0,38.66,38.77,38.66,38.72,376796.0
2023-04-18 09:30:00,38.84,38.97,38.81,38.94,86400.0,38.84,38.97,38.81,38.94,86400.0
2023-04-18 09:40:00,38.94,39.02,38.93,38.93,68980.0,38.94,39.02,38.93,38.93,68980.0
2023-04-18 09:50:00,38.92,38.96,38.88,38.93,47316.0,38.92,38.96,38.88,38.93,47316.0
2023-04-18 10:00:00,38.94,38.97,38.91,38.95,106248.0,38.94,38.97,38.91,38.95,106248.0
2023-04-18 10:10:00,38.95,38.96,38.87,38.87,48412.0,38.95,38.96,38.87,38.87,48412.0
2023-04-18 10:20:00,38.88,38.93,38.79,38.82,62630.0,38.88,38.93,38.79,38.82,62630.0
2023-04-18 10:30:00,38.82,38.83,38.74,38.81,71496.0,38.82,38.83,38.74,38.81,71496.0
2023-04-18 10:40:00,38.82,38.88,38.82,38.88,39174.0,38.82,38.88,38.82,38.88,39174.0
2023-04-18 10:50:00,38.87,38.9,38.81,38.89,31158.0,38.87,38.9,38.81,38.89,31158.0
2023-04-18 11:00:00,38.88,38.9,38.85,38.88,27862.0,38.88,38.9,38.85,38.88,27862.0
2023-04-18 11:10:00,38.88,38.9,38.85,38.88,36980.0,38.88,38.9,38.85,38.88,36980.0
2023-04-18 11:20:00,38.89,38.89,38.85,38.87,21610.0,38.89,38.89,38.85,38.87,21610.0
2023-04-18 11:30:00,38.88,38.9,38.77,38.77,22782.0,38.88,38.9,38.77,38.77,22782.0
2023-04-18 11:40:00,38.77,38.83,38.77,38.82,21892.0,38.77,38.83,38.77,38.82,21892.0
2023-04-18 11:50:00,38.81,38.84,38.79,38.83,27302.0,38.81,38.84,38.79,38.83,27302.0
2023-04-18 12:00:00,38.83,38.89,38.81,38.89,33472.0,38.83,38.89,38.81,38.89,33472.0
2023-04-18 12:10:00,38.91,38.95,38.88,38.9,18926.0,38.91,38.95,38.88,38.9,18926.0
2023-04-18 12:20:00,38.9,38.91,38.89,38.91,15888.0,38.9,38.91,38.89,38.91,15888.0
2023-04-18 12:30:00,38.92,38.92,38.85,38.85,37658.0,38.92,38.92,38.85,38.85,37658.0
2023-04-18 12:40:00,38.84,38.89,38.84,38.88,23900.0,38.84,38.89,38.84,38.88,23900.0
2023-04-18 12:50:00,38.88,38.9,38.85,38.88,23032.0,38.88,38.9,38.85,38.88,23032.0
2023-04-18 13:00:00,38.88,38.97,38.88,38.95,14428.0,38.88,38.97,38.88,38.95,14428.0
2023-04-18 13:10:00,38.95,38.96,38.9,38.91,23654.0,38.95,38.96,38.9,38.91,23654.0
2023-04-18 13:20:00,38.91,38.91,38.87,38.9,16920.0,38.91,38.91,38.87,38.9,16920.0
2023-04-18 13:30:00,38.89,38.94,38.88,38.94,15910.0,38.89,38.94,38.88,38.94,15910.0
2023-04-18 13:40:00,38.93,38.94,38.9,38.92,31828.0,38.93,38.94,38.9,38.92,31828.0
2023-04-18 13:50:00,38.91,38.94,38.87,38.88,17234.0,38.91,38.94,38.87,38.88,17234.0
2023-04-18 14:00:00,38.88,38.88,38.85,38.88,25940.0,38.88,38.88,38.85,38.88,25940.0
2023-04-18 14:10:00,38.88,38.9,38.86,38.88,30724.0,38.88,38.9,38.86,38.88,30724.0
2023-04-18 14:20:00,38.89,38.93,38.88,38.92,18846.0,38.89,38.93,38.88,38.92,18846.0
2023-04-18 14:30:00,38.92,38.93,38.9,38.9,18200.0,38.92,38.93,38.9,38.9,18200.0
2023-04-18 14:40:00,38.89,38.89,38.8,38.85,43846.0,38.89,38.89,38.8,38.85,43846.0
2023-04-18 14:50:00,38.85,38.88,38.83,38.87,35126.0,38.85,38.88,38.83,38.87,35126.0
2023-04-18 15:00:00,38.87,38.92,38.87,38.9,24728.0,38.87,38.92,38.87,38.9,24728.0
2023-04-18 15:10:00,38.9,38.91,38.85,38.86,34394.0,38.9,38.91,38.85,38.86,34394.0
2023-04-18 15:20:00,38.86,38.87,38.8,38.81,33730.0,38.86,38.87,38.8,38.81,33730.0
2023-04-18 15:30:00,38.81,38.83,38.79,38.79,47994.0,38.81,38.83,38.79,38.79,47994.0
2023-04-18 15:40:00,38.8,38.83,38.77,38.8,69078.0,38.8,38.83,38.77,38.8,69078.0
2023-04-18 15:50:00,38.8,38.92,38.77,38.85,263922.0,38.8,38.92,38.77,38.85,263922.0
2023-04-19 09:30:00,38.76,38.85,38.67,38.77,39556.0,38.76,38.85,38.67,38.77,39556.0
2023-04-19 09:40:00,38.79,38.8,38.67,38.68,24742.0,38.79,38.8,38.67,38.68,24742.0
2023-04-19 09:50:00,38.69,38.77,38.69,38.77,31800.0,38.69,38.77,38.69,38.77,31800.0
2023-04-19 10:00:00,38.78,38.9,38.78,38.9,32768.0,38.78,38.9,38.78,38.9,32768.0
2023-04-19 10:10:00,38.89,38.9,38.75,38.8,83310.0,38.89,38.9,38.75,38.8,83310.0
2023-04-19 10:20:00,38.8,38.82,38.73,38.81,23448.0,38.8,38.82,38.73,38.81,23448.0
2023-04-19 10:30:00,38.81,38.83,38.8,38.83,16844.0,38.81,38.83,38.8,38.83,16844.0
2023-04-19 10:40:00,38.83,38.85,38.78,38.82,16508.0,38.83,38.85,38.78,38.82,16508.0
2023-04-19 10:50:00,38.82,38.84,38.79,38.79,116490.0,38.82,38.84,38.79,38.79,116490.0
2023-04-19 11:00:00,38.8,38.83,38.79,38.82,89764.0,38.8,38.83,38.79,38.82,89764.0
2023-04-19 11:10:00,38.81,38.82,38.75,38.76,21596.0,38.81,38.82,38.75,38.76,21596.0
2023-04-19 11:20:00,38.76,38.8,38.74,38.79,36918.0,38.76,38.8,38.74,38.79,36918.0
2023-04-19 11:30:00,38.79,38.82,38.76,38.82,79222.0,38.79,38.82,38.76,38.82,79222.0
2023-04-19 11:40:00,38.82,38.85,38.81,38.85,133770.0,38.82,38.85,38.81,38.85,133770.0
2023-04-19 11:50:00,38.85,38.95,38.85,38.94,34178.0,38.85,38.95,38.85,38.94,34178.0
2023-04-19 12:00:00,38.95,38.96,38.9,38.94,15636.0,38.95,38.96,38.9,38.94,15636.0
2023-04-19 12:10:00,38.94,38.98,38.93,38.97,16256.0,38.94,38.98,38.93,38.97,16256.0
2023-04-19 12:20:00,38.97,38.97,38.91,38.92,9160.0,38.97,38.97,38.91,38.92,9160.0
2023-04-19 12:30:00,38.93,38.96,38.93,38.94,12732.0,38.93,38.96,38.93,38.94,12732.0
2023-04-19 12:40:00,38.94,38.96,38.92,38.93,14124.0,38.94,38.96,38.92,38.93,14124.0
2023-04-19 12:50:00,38.92,38.94,38.91,38.91,17162.0,38.92,38.94,38.91,38.91,17162.0
2023-04-19 13:00:00,38.91,38.95,38.91,38.92,13026.0,38.91,38.95,38.91,38.92,13026.0
2023-04-19 13:10:00,38.92,38.92,38.88,38.88,19006.0,38.92,38.92,38.88,38.88,19006.0
2023-04-19 13:20:00,38.88,38.95,38.88,38.95,9080.0,38.88,38.95,38.88,38.95,9080.0
2023-04-19 13:30:00,38.96,38.97,38.93,38.96,18490.0,38.96,38.97,38.93,38.96,18490.0
2023-04-19 13:40:00,38.96,38.97,38.93,38.93,19038.0,38.96,38.97,38.93,38.93,19038.0
2023-04-19 13:50:00,38.92,39.0,38.92,38.99,32240.0,38.92,39.0,38.92,38.99,32240.0
2023-04-19 14:00:00,39.0,39.04,38.96,38.99,35614.0,39.0,39.04,38.96,38.99,35614.0
2023-04-19 14:10:00,38.99,39.0,38.97,38.98,29772.0,38.99,39.0,38.97,38.98,29772.0
2023-04-19 14:20:00,38.98,38.98,38.96,38.97,22680.0,38.98,38.98,38.96,38.97,22680.0
2023-04-19 14:30:00,38.97,39.02,38.92,39.01,44386.0,38.97,39.02,38.92,39.01,44386.0
2023-04-19 14:40:00,39.01,39.04,38.99,39.03,18852.0,39.01,39.04,38.99,39.03,18852.0
2023-04-19 14:50:00,39.02,39.05,39.01,39.05,21862.0,39.02,39.05,39.01,39.05,21862.0
2023-04-19 15:00:00,39.06,39.06,39.02,39.03,21800.0,39.06,39.06,39.02,39.03,21800.0
2023-04-19 15:10:00,39.03,39.05,39.02,39.03,30922.0,39.03,39.05,39.02,39.03,30922.0
2023-04-19 15:20:00,39.02,39.04,39.0,39.01,29356.0,39.02,39.04,39.0,39.01,29356.0
2023-04-19 15:30:00,39.01,39.02,39.0,39.02,38998.0,39.01,39.02,39.0,39.02,38998.0
2023-04-19 15:40:00,39.04,39.04,38.99,39.01,79488.0,39.04,39.04,38.99,39.01,79488.0
2023-04-19 15:50:00,39.01,39.09,38.99,39.05,419938.0,39.01,39.09,38.99,39.05,419938.0
2023-04-20 09:30:00,38.88,38.96,38.81,38.87,63170.0,38.88,38.96,38.81,38.87,63170.0
2023-04-20 09:40:00,38.87,38.87,38.79,38.83,30514.0,38.87,38.87,38.79,38.83,30514.0
2023-04-20 09:50:00,38.82,38.84,38.76,38.82,32538.0,38.82,38.84,38.76,38.82,32538.0
2023-04-20 10:00:00,38.81,38.94,38.81,38.92,36166.0,38.81,38.94,38.81,38.92,36166.0
2023-04-20 10:10:00,38.93,38.96,38.88,38.91,33800.0,38.93,38.96,38.88,38.91,33800.0
2023-04-20 10:20:00,38.92,39.04,38.92,39.04,36808.0,38.92,39.04,38.92,39.04,36808.0
2023-04-20 10:30:00,39.04,39.12,39.02,39.07,29314.0,39.04,39.12,39.02,39.07,29314.0
2023-04-20 10:40:00,39.08,39.14,39.07,39.13,24336.0,39.08,39.14,39.07,39.13,24336.0
2023-04-20 10:50:00,39.13,39.19,39.13,39.17,32450.0,39.13,39.19,39.13,39.17,32450.0
2023-04-20 11:00:00,39.17,39.21,39.09,39.15,32506.0,39.17,39.21,39.09,39.15,32506.0
2023-04-20 11:10:00,39.15,39.16,39.09,39.15,41472.0,39.15,39.16,39.09,39.15,41472.0
2023-04-20 11:20:00,39.15,39.16,39.12,39.16,22960.0,39.15,39.16,39.12,39.16,22960.0
2023-04-20 11:30:00,39.16,39.16,39.11,39.15,18978.0,39.16,39.16,39.11,39.15,18978.0
2023-04-20 11:40:00,39.14,39.24,39.14,39.21,13286.0,39.14,39.24,39.14,39.21,13286.0
2023-04-20 11:50:00,39.21,39.26,39.2,39.24,14682.0,39.21,39.26,39.2,39.24,14682.0
2023-04-20 12:00:00,39.24,39.25,39.18,39.23,18890.0,39.24,39.25,39.18,39.23,18890.0
2023-04-20 12:10:00,39.23,39.27,39.23,39.24,16842.0,39.23,39.27,39.23,39.24,16842.0
2023-04-20 12:20:00,39.24,39.24,39.22,39.23,20264.0,39.24,39.24,39.22,39.23,20264.0
2023-04-20 12:30:00,39.23,39.29,39.22,39.26,15150.0,39.23,39.29,39.22,39.26,15150.0
2023-04-20 12:40:00,39.24,39.26,39.22,39.22,13306.0,39.24,39.26,39.22,39.22,13306.0
2023-04-20 12:50:00,39.23,39.26,39.23,39.26,10860.0,39.23,39.26,39.23,39.26,10860.0
2023-04-20 13:00:00,39.26,39.27,39.23,39.24,14510.0,39.26,39.27,39.23,39.24,14510.0
2023-04-20 13:10:00,39.24,39.26,39.24,39.24,15128.0,39.24,39.26,39.24,39.24,15128.0
2023-04-20 13:20:00,39.25,39.25,39.2,39.21,10616.0,39.25,39.25,39.2,39.21,10616.0
2023-04-20 13:30:00,39.22,39.23,39.19,39.19,15128.0,39.22,39.23,39.19,39.19,15128.0
2023-04-20 13:40:00,39.21,39.21,39.18,39.2,10098.0,39.21,39.21,39.18,39.2,10098.0
2023-04-20 13:50:00,39.2,39.28,39.19,39.28,40934.0,39.2,39.28,39.19,39.28,40934.0
2023-04-20 14:00:00,39.28,39.28,39.19,39.24,50430.0,39.28,39.28,39.19,39.24,50430.0
2023-04-20 14:10:00,39.24,39.25,39.2,39.22,88602.0,39.24,39.25,39.2,39.22,88602.0
2023-04-20 14:20:00,39.21,39.24,39.16,39.18,57028.0,39.21,39.24,39.16,39.18,57028.0
2023-04-20 14:30:00,39.17,39.18,39.07,39.09,82364.0,39.17,39.18,39.07,39.09,82364.0
2023-04-20 14:40:00,39.09,39.1,39.02,39.03,32166.0,39.09,39.1,39.02,39.03,32166.0
2023-04-20 14:50:00,39.03,39.09,39.02,39.08,48278.0,39.03,39.09,39.02,39.08,48278.0
2023-04-20 15:00:00,39.08,39.1,39.05,39.1,55842.0,39.08,39.1,39.05,39.1,55842.0
2023-04-20 15:10:00,39.1,39.1,39.05,39.06,58962.0,39.1,39.1,39.05,39.06,58962.0
2023-04-20 15:20:00,39.05,39.13,39.04,39.07,74852.0,39.05,39.13,39.04,39.07,74852.0
2023-04-20 15:30:00,39.07,39.1,39.04,39.1,75522.0,39.07,39.1,39.04,39.1,75522.0
2023-04-20 15:40:00,39.1,39.12,38.98,38.99,81442.0,39.1,39.12,38.98,38.99,81442.0
2023-04-20 15:50:00,38.99,39.07,38.95,39.06,570818.0,38.99,39.07,38.95,39.06,570818.0
2023-04-21 09:30:00,38.82,39.15,38.82,38.99,128264.0,38.82,39.15,38.82,38.99,128264.0
2023-04-21 09:40:00,38.98,39.13,38.98,39.07,51506.0,38.98,39.13,38.98,39.07,51506.0
2023-04-21 09:50:00,39.07,39.07,38.94,38.94,124172.0,39.07,39.07,38.94,38.94,124172.0
2023-04-21 10:00:00,38.91,38.94,38.85,38.93,23182.0,38.91,38.94,38.85,38.93,23182.0
2023-04-21 10:10:00,38.94,38.97,38.9,38.96,45702.0,38.94,38.97,38.9,38.96,45702.0
2023-04-21 10:20:00,38.97,39.07,38.97,39.01,33016.0,38.97,39.07,38.97,39.01,33016.0
2023-04-21 10:30:00,39.02,39.06,38.98,38.99,27816.0,39.02,39.06,38.98,38.99,27816.0
2023-04-21 10:40:00,38.99,38.99,38.82,38.91,24234.0,38.99,38.99,38.82,38.91,24234.0
2023-04-21 10:50:00,38.91,38.93,38.88,38.92,21390.0,38.91,38.93,38.88,38.92,21390.0
2023-04-21 11:00:00,38.94,39.02,38.92,38.97,18230.0,38.94,39.02,38.92,38.97,18230.0
2023-04-21 11:10:00,38.96,38.98,38.9,38.92,44092.0,38.96,38.98,38.9,38.92,44092.0
2023-04-21 11:20:00,38.92,38.92,38.87,38.9,14752.0,38.92,38.92,38.87,38.9,14752.0
2023-04-21 11:30:00,38.9,38.93,38.88,38.9,20514.0,38.9,38.93,38.88,38.9,20514.0
2023-04-21 11:40:00,38.9,38.98,38.86,38.86,20936.0,38.9,38.98,38.86,38.86,20936.0
2023-04-21 11:50:00,38.86,38.99,38.85,38.98,20312.0,38.86,38.99,38.85,38.98,20312.0
2023-04-21 12:00:00,38.98,38.98,38.91,38.91,24988.0,38.98,38.98,38.91,38.91,24988.0
2023-04-21 12:10:00,38.91,38.91,38.87,38.9,37470.0,38.91,38.91,38.87,38.9,37470.0
2023-04-21 12:20:00,38.9,38.9,38.84,38.85,21048.0,38.9,38.9,38.84,38.85,21048.0
2023-04-21 12:30:00,38.85,38.9,38.84,38.88,129238.0,38.85,38.9,38.84,38.88,129238.0
2023-04-21 12:40:00,38.87,38.89,38.85,38.85,222364.0,38.87,38.89,38.85,38.85,222364.0
2023-04-21 12:50:00,38.85,38.89,38.85,38.88,26454.0,38.85,38.89,38.85,38.88,26454.0
2023-04-21 13:00:00,38.88,38.94,38.87,38.94,18324.0,38.88,38.94,38.87,38.94,18324.0
2023-04-21 13:10:00,38.94,38.94,38.86,38.88,58710.0,38.94,38.94,38.86,38.88,58710.0
2023-04-21 13:20:00,38.89,38.98,38.88,38.97,29726.0,38.89,38.98,38.88,38.97,29726.0
2023-04-21 13:30:00,38.97,39.06,38.97,39.06,18762.0,38.97,39.06,38.97,39.06,18762.0
2023-04-21 13:40:00,39.06,39.11,39.05,39.11,28748.0,39.06,39.11,39.05,39.11,28748.0
2023-04-21 13:50:00,39.11,39.11,39.05,39.07,28346.0,39.11,39.11,39.05,39.07,28346.0
2023-04-21 14:00:00,39.07,39.12,39.07,39.08,19306.0,39.07,39.12,39.07,39.08,19306.0
2023-04-21 14:10:00,39.08,39.1,39.06,39.06,20456.0,39.08,39.1,39.06,39.06,20456.0
2023-04-21 14:20:00,39.06,39.09,39.04,39.07,19398.0,39.06,39.09,39.04,39.07,19398.0
2023-04-21 14:30:00,39.07,39.08,39.02,39.04,24082.0,39.07,39.08,39.02,39.04,24082.0
2023-04-21 14:40:00,39.04,39.05,38.99,39.02,14118.0,39.04,39.05,38.99,39.02,14118.0
2023-04-21 14:50:00,39.02,39.05,38.99,39.05,14916.0,39.02,39.05,38.99,39.05,14916.0
2023-04-21 15:00:00,39.05,39.06,38.98,38.99,19148.0,39.05,39.06,38.98,38.99,19148.0
2023-04-21 15:10:00,39.0,39.01,38.92,38.93,42828.0,39.0,39.01,38.92,38.93,42828.0
2023-04-21 15:20:00,38.93,38.98,38.93,38.98,35066.0,38.93,38.98,38.93,38.98,35066.0
2023-04-21 15:30:00,38.98,39.06,38.97,39.05,55308.0,38.98,39.06,38.97,39.05,55308.0
2023-04-21 15:40:00,39.04,39.09,39.0,39.0,81658.0,39.04,39.09,39.0,39.0,81658.0
2023-04-21 15:50:00,38.98,39.23,38.88,39.21,1161774.0,38.98,39.23,38.88,39.21,1161774.0
2023-04-24 09:30:00,39.16,39.31,39.04,39.21,91362.0,39.16,39.31,39.04,39.21,91362.0
2023-04-24 09:40:00,39.21,39.36,39.21,39.31,35396.0,39.21,39.36,39.21,39.31,35396.0
2023-04-24 09:50:00,39.31,39.37,39.31,39.32,88768.0,39.31,39.37,39.31,39.32,88768.0
2023-04-24 10:00:00,39.32,39.35,39.22,39.23,224072.0,39.32,39.35,39.22,39.23,224072.0
2023-04-24 10:10:00,39.22,39.27,39.19,39.26,98440.0,39.22,39.27,39.19,39.26,98440.0
2023-04-24 10:20:00,39.26,39.34,39.26,39.3,26296.0,39.26,39.34,39.26,39.3,26296.0
2023-04-24 10:30:00,39.31,39.31,39.2,39.2,42988.0,39.31,39.31,39.2,39.2,42988.0
2023-04-24 10:40:00,39.21,39.24,39.18,39.23,34170.0,39.21,39.24,39.18,39.23,34170.0
2023-04-24 10:50:00,39.23,39.24,39.2,39.21,65356.0,39.23,39.24,39.2,39.21,65356.0
2023-04-24 11:00:00,39.21,39.24,39.18,39.21,58934.0,39.21,39.24,39.18,39.21,58934.0
2023-04-24 11:10:00,39.22,39.28,39.21,39.28,38954.0,39.22,39.28,39.21,39.28,38954.0
2023-04-24 11:20:00,39.29,39.29,39.23,39.23,28444.0,39.29,39.29,39.23,39.23,28444.0
2023-04-24 11:30:00,39.23,39.27,39.23,39.24,55746.0,39.23,39.27,39.23,39.24,55746.0
2023-04-24 11:40:00,39.24,39.25,39.21,39.24,38642.0,39.24,39.25,39.21,39.24,38642.0
2023-04-24 11:50:00,39.24,39.24,39.15,39.19,116602.0,39.24,39.24,39.15,39.19,116602.0
2023-04-24 12:00:00,39.19,39.22,39.18,39.19,299138.0,39.19,39.22,39.18,39.19,299138.0
2023-04-24 12:10:00,39.19,39.2,39.11,39.18,101990.0,39.19,39.2,39.11,39.18,101990.0
2023-04-24 12:20:00,39.19,39.22,39.17,39.21,70350.0,39.19,39.22,39.17,39.21,70350.0
2023-04-24 12:30:00,39.22,39.25,39.21,39.24,36528.0,39.22,39.25,39.21,39.24,36528.0
2023-04-24 12:40:00,39.23,39.25,39.23,39.24,9316.0,39.23,39.25,39.23,39.24,9316.0
2023-04-24 12:50:00,39.24,39.26,39.23,39.24,9436.0,39.24,39.26,39.23,39.24,9436.0
2023-04-24 13:00:00,39.24,39.24,39.22,39.22,25932.0,39.24,39.24,39.22,39.22,25932.0
2023-04-24 13:10:00,39.23,39.26,39.22,39.24,13064.0,39.23,39.26,39.22,39.24,13064.0
2023-04-24 13:20:00,39.24,39.27,39.23,39.26,14122.0,39.24,39.27,39.23,39.26,14122.0
2023-04-24 13:30:00,39.27,39.29,39.25,39.26,15882.0,39.27,39.29,39.25,39.26,15882.0
2023-04-24 13:40:00,39.26,39.27,39.23,39.23,25450.0,39.26,39.27,39.23,39.23,25450.0
2023-04-24 13:50:00,39.24,39.28,39.24,39.26,33836.0,39.24,39.28,39.24,39.26,33836.0
2023-04-24 14:00:00,39.27,39.3,39.26,39.28,34180.0,39.27,39.3,39.26,39.28,34180.0
2023-04-24 14:10:00,39.28,39.34,39.28,39.33,20296.0,39.28,39.34,39.28,39.33,20296.0
2023-04-24 14:20:00,39.32,39.37,39.32,39.36,36508.0,39.32,39.37,39.32,39.36,36508.0
2023-04-24 14:30:00,39.36,39.37,39.32,39.34,38560.0,39.36,39.37,39.32,39.34,38560.0
2023-04-24 14:40:00,39.34,39.35,39.32,39.35,118822.0,39.34,39.35,39.32,39.35,118822.0
2023-04-24 14:50:00,39.35,39.35,39.31,39.35,72368.0,39.35,39.35,39.31,39.35,72368.0
2023-04-24 15:00:00,39.35,39.38,39.32,39.36,57616.0,39.35,39.38,39.32,39.36,57616.0
2023-04-24 15:10:00,39.37,39.38,39.27,39.32,78448.0,39.37,39.38,39.27,39.32,78448.0
2023-04-24 15:20:00,39.32,39.33,39.3,39.3,33984.0,39.32,39.33,39.3,39.3,33984.0
2023-04-24 15:30:00,39.3,39.33,39.29,39.3,55740.0,39.3,39.33,39.29,39.3,55740.0
2023-04-24 15:40:00,39.3,39.31,39.28,39.3,51626.0,39.3,39.31,39.28,39.3,51626.0
2023-04-24 15:50:00,39.3,39.32,39.25,39.28,526832.0,39.3,39.32,39.25,39.28,526832.0
2023-04-25 09:30:00,39.06,39.07,38.94,39.02,52430.0,39.06,39.07,38.94,39.02,52430.0
2023-04-25 09:40:00,39.03,39.09,38.98,39.0,21884.0,39.03,39.09,38.98,39.0,21884.0
2023-04-25 09:50:00,39.02,39.02,38.95,39.02,8698.0,39.02,39.02,38.95,39.02,8698.0
2023-04-25 10:00:00,39.02,39.08,39.0,39.08,14654.0,39.02,39.08,39.0,39.08,14654.0
2023-04-25 10:10:00,39.06,39.07,39.01,39.07,17140.0,39.06,39.07,39.01,39.07,17140.0
2023-04-25 10:20:00,39.08,39.1,39.02,39.04,36480.0,39.08,39.1,39.02,39.04,36480.0
2023-04-25 10:30:00,39.05,39.06,38.99,39.04,58112.0,39.05,39.06,38.99,39.04,58112.0
2023-04-25 10:40:00,39.03,39.06,39.01,39.06,13698.0,39.03,39.06,39.01,39.06,13698.0
2023-04-25 10:50:00,39.09,39.1,39.07,39.08,10742.0,39.09,39.1,39.07,39.08,10742.0
2023-04-25 11:00:00,39.08,39.1,39.05,39.07,23082.0,39.08,39.1,39.05,39.07,23082.0
2023-04-25 11:10:00,39.07,39.08,39.02,39.07,18028.0,39.07,39.08,39.02,39.07,18028.0
2023-04-25 11:20:00,39.08,39.09,39.01,39.01,17390.0,39.08,39.09,39.01,39.01,17390.0
2023-04-25 11:30:00,39.01,39.02,38.96,38.97,38260.0,39.01,39.02,38.96,38.97,38260.0
2023-04-25 11:40:00,38.98,39.0,38.93,38.94,23106.0,38.98,39.0,38.93,38.94,23106.0
2023-04-25 11:50:00,38.93,38.96,38.91,38.94,63892.0,38.93,38.96,38.91,38.94,63892.0
2023-04-25 12:00:00,38.94,38.97,38.93,38.96,67546.0,38.94,38.97,38.93,38.96,67546.0
2023-04-25 12:10:00,38.95,38.97,38.84,38.85,108504.0,38.95,38.97,38.84,38.85,108504.0
2023-04-25 12:20:00,38.83,38.91,38.76,38.84,66162.0,38.83,38.91,38.76,38.84,66162.0
2023-04-25 12:30:00,38.83,38.86,38.82,38.85,73426.0,38.83,38.86,38.82,38.85,73426.0
2023-04-25 12:40:00,38.85,38.93,38.85,38.87,167932.0,38.85,38.93,38.85,38.87,167932.0
2023-04-25 12:50:00,38.85,38.87,38.82,38.85,15478.0,38.85,38.87,38.82,38.85,15478.0
2023-04-25 13:00:00,38.86,38.93,38.85,38.88,16852.0,38.86,38.93,38.85,38.88,16852.0
2023-04-25 13:10:00,38.88,38.91,38.75,38.8,19998.0,38.88,38.91,38.75,38.8,19998.0
2023-04-25 13:20:00,38.81,38.83,38.76,38.81,19688.0,38.81,38.83,38.76,38.81,19688.0
2023-04-25 13:30:00,38.8,38.83,38.79,38.81,17120.0,38.8,38.83,38.79,38.81,17120.0
2023-04-25 13:40:00,38.81,38.81,38.76,38.77,20304.0,38.81,38.81,38.76,38.77,20304.0
2023-04-25 13:50:00,38.78,38.82,38.76,38.79,19966.0,38.78,38.82,38.76,38.79,19966.0
2023-04-25 14:00:00,38.8,38.81,38.7,38.7,24040.0,38.8,38.81,38.7,38.7,24040.0
2023-04-25 14:10:00,38.7,38.71,38.6,38.6,23158.0,38.7,38.71,38.6,38.6,23158.0
2023-04-25 14:20:00,38.6,38.71,38.6,38.7,38686.0,38.6,38.71,38.6,38.7,38686.0
2023-04-25 14:30:00,38.7,38.76,38.69,38.74,32022.0,38.7,38.76,38.69,38.74,32022.0
2023-04-25 14:40:00,38.74,38.74,38.7,38.74,41958.0,38.74,38.74,38.7,38.74,41958.0
2023-04-25 14:50:00,38.74,38.76,38.71,38.71,29184.0,38.74,38.76,38.71,38.71,29184.0
2023-04-25 15:00:00,38.7,38.77,38.7,38.73,47146.0,38.7,38.77,38.7,38.73,47146.0
2023-04-25 15:10:00,38.74,38.77,38.73,38.77,60834.0,38.74,38.77,38.73,38.77,60834.0
2023-04-25 15:20:00,38.77,38.83,38.77,38.81,63850.0,38.77,38.83,38.77,38.81,63850.0
2023-04-25 15:30:00,38.81,38.85,38.8,38.81,67250.0,38.81,38.85,38.8,38.81,67250.0
2023-04-25 15:40:00,38.82,38.82,38.74,38.75,85688.0,38.82,38.82,38.74,38.75,85688.0
2023-04-25 15:50:00,38.74,38.81,38.72,38.77,319536.0,38.74,38.81,38.72,38.77,319536.0
2023-04-26 09:30:00,38.46,38.6,38.35,38.6,97988.0,38.46,38.6,38.35,38.6,97988.0
2023-04-26 09:40:00,38.62,38.69,38.57,38.68,20652.0,38.62,38.69,38.57,38.68,20652.0
2023-04-26 09:50:00,38.69,38.83,38.69,38.83,21270.0,38.69,38.83,38.69,38.83,21270.0
2023-04-26 10:00:00,38.83,38.87,38.78,38.81,57530.0,38.83,38.87,38.78,38.81,57530.0
2023-04-26 10:10:00,38.79,38.79,38.63,38.67,16750.0,38.79,38.79,38.63,38.67,16750.0
2023-04-26 10:20:00,38.65,38.71,38.65,38.68,25044.0,38.65,38.71,38.65,38.68,25044.0
2023-04-26 10:30:00,38.7,38.73,38.68,38.72,23596.0,38.7,38.73,38.68,38.72,23596.0
2023-04-26 10:40:00,38.73,38.76,38.7,38.74,19130.0,38.73,38.76,38.7,38.74,19130.0
2023-04-26 10:50:00,38.73,38.79,38.71,38.72,18162.0,38.73,38.79,38.71,38.72,18162.0
2023-04-26 11:00:00,38.72,38.8,38.72,38.79,56324.0,38.72,38.8,38.72,38.79,56324.0
2023-04-26 11:10:00,38.8,38.8,38.74,38.74,8034.0,38.8,38.8,38.74,38.74,8034.0
2023-04-26 11:20:00,38.74,38.75,38.68,38.69,18106.0,38.74,38.75,38.68,38.69,18106.0
2023-04-26 11:30:00,38.69,38.7,38.59,38.59,17222.0,38.69,38.7,38.59,38.59,17222.0
2023-04-26 11:40:00,38.6,38.63,38.59,38.62,15654.0,38.6,38.63,38.59,38.62,15654.0
2023-04-26 11:50:00,38.62,38.62,38.58,38.6,14712.0,38.62,38.62,38.58,38.6,14712.0
2023-04-26 12:00:00,38.6,38.71,38.6,38.71,26848.0,38.6,38.71,38.6,38.71,26848.0
2023-04-26 12:10:00,38.71,38.73,38.69,38.71,15012.0,38.71,38.73,38.69,38.71,15012.0
2023-04-26 12:20:00,38.7,38.72,38.68,38.72,15924.0,38.7,38.72,38.68,38.72,15924.0
2023-04-26 12:30:00,38.72,38.74,38.69,38.73,17822.0,38.72,38.74,38.69,38.73,17822.0
2023-04-26 12:40:00,38.73,38.74,38.72,38.74,12506.0,38.73,38.74,38.72,38.74,12506.0
2023-04-26 12:50:00,38.73,38.77,38.72,38.77,11732.0,38.73,38.77,38.72,38.77,11732.0
2023-04-26 13:00:00,38.77,38.8,38.76,38.76,12540.0,38.77,38.8,38.76,38.76,12540.0
2023-04-26 13:10:00,38.76,38.77,38.72,38.77,58312.0,38.76,38.77,38.72,38.77,58312.0
2023-04-26 13:20:00,38.76,38.79,38.74,38.78,24570.0,38.76,38.79,38.74,38.78,24570.0
2023-04-26 13:30:00,38.78,38.78,38.69,38.7,28294.0,38.78,38.78,38.69,38.7,28294.0
2023-04-26 13:40:00,38.7,38.7,38.59,38.62,29106.0,38.7,38.7,38.59,38.62,29106.0
2023-04-26 13:50:00,38.61,38.61,38.57,38.59,33366.0,38.61,38.61,38.57,38.59,33366.0
2023-04-26 14:00:00,38.6,38.61,38.56,38.57,32236.0,38.6,38.61,38.56,38.57,32236.0
2023-04-26 14:10:00,38.57,38.6,38.55,38.59,23898.0,38.57,38.6,38.55,38.59,23898.0
2023-04-26 14:20:00,38.59,38.69,38.57,38.68,13438.0,38.59,38.69,38.57,38.68,13438.0
2023-04-26 14:30:00,38.69,38.69,38.61,38.64,26592.0,38.69,38.69,38.61,38.64,26592.0
2023-04-26 14:40:00,38.63,38.64,38.6,38.62,43462.0,38.63,38.64,38.6,38.62,43462.0
2023-04-26 14:50:00,38.62,38.63,38.59,38.62,27544.0,38.62,38.63,38.59,38.62,27544.0
2023-04-26 15:00:00,38.62,38.64,38.6,38.63,34038.0,38.62,38.64,38.6,38.63,34038.0
2023-04-26 15:10:00,38.63,38.68,38.62,38.62,37606.0,38.63,38.68,38.62,38.62,37606.0
2023-04-26 15:20:00,38.62,38.63,38.57,38.6,36966.0,38.62,38.63,38.57,38.6,36966.0
2023-04-26 15:30:00,38.61,38.64,38.6,38.63,39486.0,38.61,38.64,38.6,38.63,39486.0
2023-04-26 15:40:00,38.63,38.63,38.57,38.58,70302.0,38.63,38.63,38.57,38.58,70302.0
2023-04-26 15:50:00,38.56,38.58,38.46,38.56,451312.0,38.56,38.58,38.46,38.56,451312.0
2023-04-27 09:30:00,38.72,38.79,38.59,38.6,73880.0,38.72,38.79,38.59,38.6,73880.0
2023-04-27 09:40:00,38.62,38.68,38.52,38.63,50270.0,38.62,38.68,38.52,38.63,50270.0
2023-04-27 09:50:00,38.64,38.68,38.6,38.61,18992.0,38.64,38.68,38.6,38.61,18992.0
2023-04-27 10:00:00,38.6,38.67,38.56,38.65,32272.0,38.6,38.67,38.56,38.65,32272.0
2023-04-27 10:10:00,38.66,38.76,38.65,38.73,19104.0,38.66,38.76,38.65,38.73,19104.0
2023-04-27 10:20:00,38.73,38.79,38.71,38.77,14412.0,38.73,38.79,38.71,38.77,14412.0
2023-04-27 10:30:00,38.78,38.79,38.71,38.71,24440.0,38.78,38.79,38.71,38.71,24440.0
2023-04-27 10:40:00,38.72,38.73,38.67,38.69,21920.0,38.72,38.73,38.67,38.69,21920.0
2023-04-27 10:50:00,38.69,38.69,38.62,38.63,31852.0,38.69,38.69,38.62,38.63,31852.0
2023-04-27 11:00:00,38.64,38.66,38.63,38.64,30060.0,38.64,38.66,38.63,38.64,30060.0
2023-04-27 11:10:00,38.65,38.65,38.55,38.57,34186.0,38.65,38.65,38.55,38.57,34186.0
2023-04-27 11:20:00,38.55,38.63,38.55,38.6,79082.0,38.55,38.63,38.55,38.6,79082.0
2023-04-27 11:30:00,38.61,38.66,38.61,38.62,118120.0,38.61,38.66,38.61,38.62,118120.0
2023-04-27 11:40:00,38.62,38.63,38.57,38.62,57550.0,38.62,38.63,38.57,38.62,57550.0
2023-04-27 11:50:00,38.63,38.69,38.63,38.67,32494.0,38.63,38.69,38.63,38.67,32494.0
2023-04-27 12:00:00,38.68,38.74,38.68,38.71,46282.0,38.68,38.74,38.68,38.71,46282.0
2023-04-27 12:10:00,38.71,38.74,38.71,38.73,38602.0,38.71,38.74,38.71,38.73,38602.0
2023-04-27 12:20:00,38.73,38.73,38.69,38.69,36508.0,38.73,38.73,38.69,38.69,36508.0
2023-04-27 12:30:00,38.69,38.74,38.69,38.7,32478.0,38.69,38.74,38.69,38.7,32478.0
2023-04-27 12:40:00,38.7,38.76,38.69,38.76,47220.0,38.7,38.76,38.69,38.76,47220.0
2023-04-27 12:50:00,38.77,38.82,38.77,38.77,25112.0,38.77,38.82,38.77,38.77,25112.0
2023-04-27 13:00:00,38.77,38.79,38.75,38.77,19804.0,38.77,38.79,38.75,38.77,19804.0
2023-04-27 13:10:00,38.76,38.79,38.74,38.78,14198.0,38.76,38.79,38.74,38.78,14198.0
2023-04-27 13:20:00,38.78,38.8,38.77,38.78,19036.0,38.78,38.8,38.77,38.78,19036.0
2023-04-27 13:30:00,38.77,38.81,38.77,38.8,34298.0,38.77,38.81,38.77,38.8,34298.0
2023-04-27 13:40:00,38.8,38.81,38.77,38.81,34556.0,38.8,38.81,38.77,38.81,34556.0
2023-04-27 13:50:00,38.81,38.85,38.8,38.85,28168.0,38.81,38.85,38.8,38.85,28168.0
2023-04-27 14:00:00,38.85,38.89,38.85,38.86,26982.0,38.85,38.89,38.85,38.86,26982.0
2023-04-27 14:10:00,38.86,38.87,38.85,38.85,42316.0,38.86,38.87,38.85,38.85,42316.0
2023-04-27 14:20:00,38.85,38.88,38.85,38.85,26360.0,38.85,38.88,38.85,38.85,26360.0
2023-04-27 14:30:00,38.85,38.89,38.85,38.88,47448.0,38.85,38.89,38.85,38.88,47448.0
2023-04-27 14:40:00,38.88,38.91,38.83,38.85,34902.0,38.88,38.91,38.83,38.85,34902.0
2023-04-27 14:50:00,38.85,38.93,38.85,38.93,36056.0,38.85,38.93,38.85,38.93,36056.0
2023-04-27 15:00:00,38.93,38.94,38.88,38.88,50778.0,38.93,38.94,38.88,38.88,50778.0
2023-04-27 15:10:00,38.88,38.92,38.83,38.91,69612.0,38.88,38.92,38.83,38.91,69612.0
2023-04-27 15:20:00,38.91,38.93,38.85,38.87,93466.0,38.91,38.93,38.85,38.87,93466.0
2023-04-27 15:30:00,38.87,38.88,38.81,38.82,94462.0,38.87,38.88,38.81,38.82,94462.0
2023-04-27 15:40:00,38.82,38.91,38.81,38.91,102316.0,38.82,38.91,38.81,38.91,102316.0
2023-04-27 15:50:00,38.91,38.94,38.83,38.87,361996.0,38.91,38.94,38.83,38.87,361996.0
2023-04-28 09:30:00,38.82,39.15,38.82,39.09,52428.0,38.82,39.15,38.82,39.09,52428.0
2023-04-28 09:40:00,39.1,39.23,39.07,39.18,25050.0,39.1,39.23,39.07,39.18,25050.0
2023-04-28 09:50:00,39.2,39.26,39.18,39.23,48632.0,39.2,39.26,39.18,39.23,48632.0
2023-04-28 10:00:00,39.22,39.31,39.21,39.3,30690.0,39.22,39.31,39.21,39.3,30690.0
2023-04-28 10:10:00,39.31,39.34,39.26,39.31,39020.0,39.31,39.34,39.26,39.31,39020.0
2023-04-28 10:20:00,39.31,39.32,39.26,39.31,33090.0,39.31,39.32,39.26,39.31,33090.0
2023-04-28 10:30:00,39.33,39.4,39.27,39.35,38812.0,39.33,39.4,39.27,39.35,38812.0
2023-04-28 10:40:00,39.35,39.39,39.31,39.38,19490.0,39.35,39.39,39.31,39.38,19490.0
2023-04-28 10:50:00,39.38,39.38,39.22,39.24,34554.0,39.38,39.38,39.22,39.24,34554.0
2023-04-28 11:00:00,39.23,39.33,39.19,39.33,33120.0,39.23,39.33,39.19,39.33,33120.0
2023-04-28 11:10:00,39.34,39.35,39.31,39.34,23122.0,39.34,39.35,39.31,39.34,23122.0
2023-04-28 11:20:00,39.33,39.34,39.29,39.31,32958.0,39.33,39.34,39.29,39.31,32958.0
2023-04-28 11:30:00,39.32,39.37,39.28,39.28,34106.0,39.32,39.37,39.28,39.28,34106.0
2023-04-28 11:40:00,39.27,39.34,39.26,39.34,13426.0,39.27,39.34,39.26,39.34,13426.0
2023-04-28 11:50:00,39.36,39.38,39.33,39.38,17264.0,39.36,39.38,39.33,39.38,17264.0
2023-04-28 12:00:00,39.38,39.39,39.35,39.35,65636.0,39.38,39.39,39.35,39.35,65636.0
2023-04-28 12:10:00,39.36,39.38,39.35,39.36,12074.0,39.36,39.38,39.35,39.36,12074.0
2023-04-28 12:20:00,39.36,39.39,39.33,39.37,21262.0,39.36,39.39,39.33,39.37,21262.0
2023-04-28 12:30:00,39.37,39.39,39.35,39.37,41170.0,39.37,39.39,39.35,39.37,41170.0
2023-04-28 12:40:00,39.36,39.44,39.36,39.4,49148.0,39.36,39.44,39.36,39.4,49148.0
2023-04-28 12:50:00,39.4,39.42,39.4,39.42,81116.0,39.4,39.42,39.4,39.42,81116.0
2023-04-28 13:00:00,39.43,39.44,39.39,39.42,24588.0,39.43,39.44,39.39,39.42,24588.0
2023-04-28 13:10:00,39.41,39.44,39.4,39.4,20372.0,39.41,39.44,39.4,39.4,20372.0
2023-04-28 13:20:00,39.41,39.42,39.4,39.4,12756.0,39.41,39.42,39.4,39.4,12756.0
2023-04-28 13:30:00,39.41,39.43,39.38,39.41,27122.0,39.41,39.43,39.38,39.41,27122.0
2023-04-28 13:40:00,39.42,39.43,39.39,39.41,18234.0,39.42,39.43,39.39,39.41,18234.0
2023-04-28 13:50:00,39.41,39.42,39.38,39.41,20962.0,39.41,39.42,39.38,39.41,20962.0
2023-04-28 14:00:00,39.42,39.44,39.4,39.4,38118.0,39.42,39.44,39.4,39.4,38118.0
2023-04-28 14:10:00,39.41,39.43,39.37,39.42,36704.0,39.41,39.43,39.37,39.42,36704.0
2023-04-28 14:20:00,39.41,39.41,39.38,39.38,23966.0,39.41,39.41,39.38,39.38,23966.0
2023-04-28 14:30:00,39.39,39.42,39.38,39.4,32420.0,39.39,39.42,39.38,39.4,32420.0
2023-04-28 14:40:00,39.41,39.43,39.35,39.37,23954.0,39.41,39.43,39.35,39.37,23954.0
2023-04-28 14:50:00,39.38,39.42,39.38,39.4,40964.0,39.38,39.42,39.38,39.4,40964.0
2023-04-28 15:00:00,39.39,39.41,39.38,39.39,43850.0,39.39,39.41,39.38,39.39,43850.0
2023-04-28 15:10:00,39.38,39.47,39.38,39.47,41240.0,39.38,39.47,39.38,39.47,41240.0
2023-04-28 15:20:00,39.47,39.47,39.39,39.41,28866.0,39.47,39.47,39.39,39.41,28866.0
2023-04-28 15:30:00,39.42,39.46,39.41,39.46,46604.0,39.42,39.46,39.41,39.46,46604.0
2023-04-28 15:40:00,39.46,39.48,39.43,39.46,150442.0,39.46,39.48,39.43,39.46,150442.0
2023-04-28 15:50:00,39.45,39.55,39.43,39.53,221096.0,39.45,39.55,39.43,39.53,221096.0
2023-05-01 09:30:00,39.13,39.28,39.05,39.14,172308.0,39.13,39.28,39.05,39.14,172308.0
2023-05-01 09:40:00,39.13,39.19,39.02,39.17,49222.0,39.13,39.19,39.02,39.17,49222.0
2023-05-01 09:50:00,39.16,39.25,39.13,39.19,36024.0,39.16,39.25,39.13,39.19,36024.0
2023-05-01 10:00:00,39.18,39.3,39.13,39.3,51808.0,39.18,39.3,39.13,39.3,51808.0
2023-05-01 10:10:00,39.3,39.38,39.27,39.36,17474.0,39.3,39.38,39.27,39.36,17474.0
2023-05-01 10:20:00,39.35,39.35,39.28,39.29,28346.0,39.35,39.35,39.28,39.29,28346.0
2023-05-01 10:30:00,39.3,39.37,39.29,39.36,28392.0,39.3,39.37,39.29,39.36,28392.0
2023-05-01 10:40:00,39.36,39.38,39.32,39.38,31396.0,39.36,39.38,39.32,39.38,31396.0
2023-05-01 10:50:00,39.38,39.38,39.35,39.38,28330.0,39.38,39.38,39.35,39.38,28330.0
2023-05-01 11:00:00,39.38,39.41,39.34,39.34,36596.0,39.38,39.41,39.34,39.34,36596.0
2023-05-01 11:10:00,39.34,39.34,39.21,39.26,42848.0,39.34,39.34,39.21,39.26,42848.0
2023-05-01 11:20:00,39.27,39.32,39.25,39.3,39398.0,39.27,39.32,39.25,39.3,39398.0
2023-05-01 11:30:00,39.3,39.31,39.28,39.3,20740.0,39.3,39.31,39.28,39.3,20740.0
2023-05-01 11:40:00,39.3,39.31,39.23,39.24,70072.0,39.3,39.31,39.23,39.24,70072.0
2023-05-01 11:50:00,39.24,39.28,39.21,39.26,67200.0,39.24,39.28,39.21,39.26,67200.0
2023-05-01 12:00:00,39.26,39.32,39.24,39.31,51278.0,39.26,39.32,39.24,39.31,51278.0
2023-05-01 12:10:00,39.31,39.32,39.24,39.26,24076.0,39.31,39.32,39.24,39.26,24076.0
2023-05-01 12:20:00,39.26,39.26,39.21,39.24,21136.0,39.26,39.26,39.21,39.24,21136.0
2023-05-01 12:30:00,39.25,39.29,39.25,39.27,33722.0,39.25,39.29,39.25,39.27,33722.0
2023-05-01 12:40:00,39.27,39.29,39.24,39.24,26446.0,39.27,39.29,39.24,39.24,26446.0
2023-05-01 12:50:00,39.25,39.29,39.24,39.27,18558.0,39.25,39.29,39.24,39.27,18558.0
2023-05-01 13:00:00,39.28,39.29,39.26,39.27,15404.0,39.28,39.29,39.26,39.27,15404.0
2023-05-01 13:10:00,39.27,39.32,39.27,39.29,25936.0,39.27,39.32,39.27,39.29,25936.0
2023-05-01 13:20:00,39.29,39.34,39.27,39.27,12602.0,39.29,39.34,39.27,39.27,12602.0
2023-05-01 13:30:00,39.28,39.28,39.2,39.24,15436.0,39.28,39.28,39.2,39.24,15436.0
2023-05-01 13:40:00,39.24,39.26,39.22,39.24,20664.0,39.24,39.26,39.22,39.24,20664.0
2023-05-01 13:50:00,39.25,39.25,39.22,39.23,16040.0,39.25,39.25,39.22,39.23,16040.0
2023-05-01 14:00:00,39.24,39.26,39.2,39.22,17468.0,39.24,39.26,39.2,39.22,17468.0
2023-05-01 14:10:00,39.22,39.22,39.16,39.2,26770.0,39.22,39.22,39.16,39.2,26770.0
2023-05-01 14:20:00,39.2,39.2,39.15,39.17,23740.0,39.2,39.2,39.15,39.17,23740.0
2023-05-01 14:30:00,39.17,39.18,39.1,39.11,28822.0,39.17,39.18,39.1,39.11,28822.0
2023-05-01 14:40:00,39.12,39.18,39.12,39.16,38606.0,39.12,39.18,39.12,39.16,38606.0
2023-05-01 14:50:00,39.15,39.2,39.13,39.19,42708.0,39.15,39.2,39.13,39.19,42708.0
2023-05-01 15:00:00,39.19,39.24,39.19,39.24,33992.0,39.19,39.24,39.19,39.24,33992.0
2023-05-01 15:10:00,39.24,39.27,39.22,39.26,42584.0,39.24,39.27,39.22,39.26,42584.0
2023-05-01 15:20:00,39.26,39.3,39.26,39.27,57356.0,39.26,39.3,39.26,39.27,57356.0
2023-05-01 15:30:00,39.27,39.28,39.2,39.21,71350.0,39.27,39.28,39.2,39.21,71350.0
2023-05-01 15:40:00,39.21,39.3,39.2,39.27,76390.0,39.21,39.3,39.2,39.27,76390.0
2023-05-01 15:50:00,39.27,39.29,39.2,39.2,270080.0,39.27,39.29,39.2,39.2,270080.0
2023-05-02 09:30:00,39.19,39.27,39.06,39.16,96872.0,39.19,39.27,39.06,39.16,96872.0
2023-05-02 09:40:00,39.13,39.2,39.09,39.2,97614.0,39.13,39.2,39.09,39.2,97614.0
2023-05-02 09:50:00,39.2,39.38,39.15,39.37,64766.0,39.2,39.38,39.15,39.37,64766.0
2023-05-02 10:00:00,39.36,39.41,39.23,39.29,104732.0,39.36,39.41,39.23,39.29,104732.0
2023-05-02 10:10:00,39.29,39.35,39.22,39.31,59640.0,39.29,39.35,39.22,39.31,59640.0
2023-05-02 10:20:00,39.31,39.31,39.13,39.16,49740.0,39.31,39.31,39.13,39.16,49740.0
2023-05-02 10:30:00,39.15,39.16,39.06,39.09,43828.0,39.15,39.16,39.06,39.09,43828.0
2023-05-02 10:40:00,39.08,39.08,38.97,39.01,57050.0,39.08,39.08,38.97,39.01,57050.0
2023-05-02 10:50:00,38.99,39.03,38.9,38.91,33116.0,38.99,39.03,38.9,38.91,33116.0
2023-05-02 11:00:00,38.91,38.92,38.83,38.89,33040.0,38.91,38.92,38.83,38.89,33040.0
2023-05-02 11:10:00,38.9,38.93,38.88,38.88,39122.0,38.9,38.93,38.88,38.88,39122.0
2023-05-02 11:20:00,38.89,38.93,38.87,38.9,19624.0,38.89,38.93,38.87,38.9,19624.0
2023-05-02 11:30:00,38.91,38.97,38.85,38.94,61936.0,38.91,38.97,38.85,38.94,61936.0
2023-05-02 11:40:00,38.93,39.0,38.93,38.97,24648.0,38.93,39.0,38.93,38.97,24648.0
2023-05-02 11:50:00,38.97,38.98,38.89,38.92,31380.0,38.97,38.98,38.89,38.92,31380.0
2023-05-02 12:00:00,38.91,38.99,38.9,38.96,13098.0,38.91,38.99,38.9,38.96,13098.0
2023-05-02 12:10:00,38.95,38.96,38.92,38.96,19828.0,38.95,38.96,38.92,38.96,19828.0
2023-05-02 12:20:00,38.96,38.97,38.93,38.97,15966.0,38.96,38.97,38.93,38.97,15966.0
2023-05-02 12:30:00,38.99,39.01,38.95,38.98,17548.0,38.99,39.01,38.95,38.98,17548.0
2023-05-02 12:40:00,38.98,39.02,38.97,39.02,12300.0,38.98,39.02,38.97,39.02,12300.0
2023-05-02 12:50:00,39.03,39.05,39.01,39.02,11470.0,39.03,39.05,39.01,39.02,11470.0
2023-05-02 13:00:00,39.02,39.06,39.01,39.04,16102.0,39.02,39.06,39.01,39.04,16102.0
2023-05-02 13:10:00,39.04,39.05,38.99,38.99,30156.0,39.04,39.05,38.99,38.99,30156.0
2023-05-02 13:20:00,38.98,39.03,38.98,39.03,62070.0,38.98,39.03,38.98,39.03,62070.0
2023-05-02 13:30:00,39.03,39.06,39.01,39.03,34668.0,39.03,39.06,39.01,39.03,34668.0
2023-05-02 13:40:00,39.02,39.02,39.0,39.02,27176.0,39.02,39.02,39.0,39.02,27176.0
2023-05-02 13:50:00,39.03,39.07,39.02,39.07,64300.0,39.03,39.07,39.02,39.07,64300.0
2023-05-02 14:00:00,39.06,39.09,39.02,39.09,35436.0,39.06,39.09,39.02,39.09,35436.0
2023-05-02 14:10:00,39.09,39.12,39.05,39.09,28856.0,39.09,39.12,39.05,39.09,28856.0
2023-05-02 14:20:00,39.09,39.09,39.05,39.09,19668.0,39.09,39.09,39.05,39.09,19668.0
2023-05-02 14:30:00,39.09,39.16,39.08,39.15,18524.0,39.09,39.16,39.08,39.15,18524.0
2023-05-02 14:40:00,39.16,39.22,39.14,39.22,29756.0,39.16,39.22,39.14,39.22,29756.0
2023-05-02 14:50:00,39.22,39.24,39.21,39.24,26726.0,39.22,39.24,39.21,39.24,26726.0
2023-05-02 15:00:00,39.24,39.27,39.21,39.27,34496.0,39.24,39.27,39.21,39.27,34496.0
2023-05-02 15:10:00,39.27,39.32,39.24,39.28,40766.0,39.27,39.32,39.24,39.28,40766.0
2023-05-02 15:20:00,39.29,39.35,39.27,39.35,36610.0,39.29,39.35,39.27,39.35,36610.0
2023-05-02 15:30:00,39.35,39.35,39.31,39.34,54402.0,39.35,39.35,39.31,39.34,54402.0
2023-05-02 15:40:00,39.34,39.34,39.29,39.33,57244.0,39.34,39.34,39.29,39.33,57244.0
2023-05-02 15:50:00,39.32,39.42,39.31,39.35,178258.0,39.32,39.42,39.31,39.35,178258.0
2023-05-03 09:30:00,39.52,39.74,39.49,39.7,71498.0,39.52,39.74,39.49,39.7,71498.0
2023-05-03 09:40:00,39.68,39.81,39.63,39.8,21834.0,39.68,39.81,39.63,39.8,21834.0
2023-05-03 09:50:00,39.84,39.94,39.79,39.91,25942.0,39.84,39.94,39.79,39.91,25942.0
2023-05-03 10:00:00,39.9,39.94,39.82,39.82,23026.0,39.9,39.94,39.82,39.82,23026.0
2023-05-03 10:10:00,39.83,39.85,39.77,39.77,16750.0,39.83,39.85,39.77,39.77,16750.0
2023-05-03 10:20:00,39.8,39.85,39.74,39.76,21250.0,39.8,39.85,39.74,39.76,21250.0
2023-05-03 10:30:00,39.76,39.77,39.68,39.69,11466.0,39.76,39.77,39.68,39.69,11466.0
2023-05-03 10:40:00,39.68,39.69,39.6,39.65,21920.0,39.68,39.69,39.6,39.65,21920.0
2023-05-03 10:50:00,39.66,39.67,39.63,39.65,11730.0,39.66,39.67,39.63,39.65,11730.0
2023-05-03 11:00:00,39.66,39.66,39.6,39.6,25236.0,39.66,39.66,39.6,39.6,25236.0
2023-05-03 11:10:00,39.63,39.7,39.62,39.66,15382.0,39.63,39.7,39.62,39.66,15382.0
2023-05-03 11:20:00,39.66,39.7,39.65,39.67,11638.0,39.66,39.7,39.65,39.67,11638.0
2023-05-03 11:30:00,39.68,39.77,39.68,39.74,26366.0,39.68,39.77,39.68,39.74,26366.0
2023-05-03 11:40:00,39.75,39.84,39.75,39.82,34060.0,39.75,39.84,39.75,39.82,34060.0
2023-05-03 11:50:00,39.82,39.88,39.81,39.87,18530.0,39.82,39.88,39.81,39.87,18530.0
2023-05-03 12:00:00,39.88,39.88,39.81,39.81,19070.0,39.88,39.88,39.81,39.81,19070.0
2023-05-03 12:10:00,39.8,39.8,39.7,39.7,23328.0,39.8,39.8,39.7,39.7,23328.0
2023-05-03 12:20:00,39.7,39.73,39.67,39.73,20026.0,39.7,39.73,39.67,39.73,20026.0
2023-05-03 12:30:00,39.73,39.74,39.66,39.68,19828.0,39.73,39.74,39.66,39.68,19828.0
2023-05-03 12:40:00,39.69,39.69,39.66,39.66,16390.0,39.69,39.69,39.66,39.66,16390.0
2023-05-03 12:50:00,39.67,39.75,39.66,39.75,26226.0,39.67,39.75,39.66,39.75,26226.0
2023-05-03 13:00:00,39.75,39.82,39.75,39.82,53478.0,39.75,39.82,39.75,39.82,53478.0
2023-05-03 13:10:00,39.82,39.85,39.81,39.84,36944.0,39.82,39.85,39.81,39.84,36944.0
2023-05-03 13:20:00,39.85,39.88,39.82,39.87,27294.0,39.85,39.88,39.82,39.87,27294.0
2023-05-03 13:30:00,39.87,39.88,39.82,39.83,7972.0,39.87,39.88,39.82,39.83,7972.0
2023-05-03 13:40:00,39.82,39.82,39.73,39.74,29446.0,39.82,39.82,39.73,39.74,29446.0
2023-05-03 13:50:00,39.74,39.75,39.69,39.73,12294.0,39.74,39.75,39.69,39.73,12294.0
2023-05-03 14:00:00,39.72,39.85,39.69,39.8,30810.0,39.72,39.85,39.69,39.8,30810.0
2023-05-03 14:10:00,39.81,39.89,39.78,39.87,25362.0,39.81,39.89,39.78,39.87,25362.0
2023-05-03 14:20:00,39.88,39.98,39.86,39.91,15140.0,39.88,39.98,39.86,39.91,15140.0
2023-05-03 14:30:00,39.91,39.94,39.71,39.94,38692.0,39.91,39.94,39.71,39.94,38692.0
2023-05-03 14:40:00,39.94,40.04,39.87,39.91,45112.0,39.94,40.04,39.87,39.91,45112.0
2023-05-03 14:50:00,39.91,39.98,39.8,39.92,19162.0,39.91,39.98,39.8,39.92,19162.0
2023-05-03 15:00:00,39.94,39.99,39.74,39.76,23788.0,39.94,39.99,39.74,39.76,23788.0
2023-05-03 15:10:00,39.74,39.8,39.67,39.75,18044.0,39.74,39.8,39.67,39.75,18044.0
2023-05-03 15:20:00,39.73,39.77,39.6,39.61,23352.0,39.73,39.77,39.6,39.61,23352.0
2023-05-03 15:30:00,39.6,39.61,39.54,39.59,30356.0,39.6,39.61,39.54,39.59,30356.0
2023-05-03 15:40:00,39.58,39.59,39.52,39.54,49928.0,39.58,39.59,39.52,39.54,49928.0
2023-05-03 15:50:00,39.54,39.58,39.43,39.46,247632.0,39.54,39.58,39.43,39.46,247632.0
2023-05-04 09:30:00,39.38,39.49,39.3,39.3,45262.0,39.38,39.49,39.3,39.3,45262.0
2023-05-04 09:40:00,39.3,39.31,39.14,39.18,27616.0,39.3,39.31,39.14,39.18,27616.0
2023-05-04 09:50:00,39.18,39.27,39.14,39.24,33670.0,39.18,39.27,39.14,39.24,33670.0
2023-05-04 10:00:00,39.22,39.3,39.2,39.27,38980.0,39.22,39.3,39.2,39.27,38980.0
2023-05-04 10:10:00,39.28,39.35,39.2,39.29,25708.0,39.28,39.35,39.2,39.29,25708.0
2023-05-04 10:20:00,39.28,39.29,39.21,39.21,19574.0,39.28,39.29,39.21,39.21,19574.0
2023-05-04 10:30:00,39.2,39.24,39.15,39.15,24912.0,39.2,39.24,39.15,39.15,24912.0
2023-05-04 10:40:00,39.15,39.24,39.13,39.2,34124.0,39.15,39.24,39.13,39.2,34124.0
2023-05-04 10:50:00,39.19,39.25,39.13,39.15,27616.0,39.19,39.25,39.13,39.15,27616.0
2023-05-04 11:00:00,39.13,39.26,39.08,39.23,39592.0,39.13,39.26,39.08,39.23,39592.0
2023-05-04 11:10:00,39.24,39.26,39.18,39.2,15774.0,39.24,39.26,39.18,39.2,15774.0
2023-05-04 11:20:00,39.21,39.21,39.13,39.15,55304.0,39.21,39.21,39.13,39.15,55304.0
2023-05-04 11:30:00,39.15,39.16,39.1,39.14,20288.0,39.15,39.16,39.1,39.14,20288.0
2023-05-04 11:40:00,39.15,39.16,39.13,39.13,18774.0,39.15,39.16,39.13,39.13,18774.0
2023-05-04 11:50:00,39.13,39.19,39.11,39.15,15628.0,39.13,39.19,39.11,39.15,15628.0
2023-05-04 12:00:00,39.17,39.17,39.11,39.13,13252.0,39.17,39.17,39.11,39.13,13252.0
2023-05-04 12:10:00,39.12,39.17,39.1,39.15,15576.0,39.12,39.17,39.1,39.15,15576.0
2023-05-04 12:20:00,39.15,39.22,39.15,39.2,26296.0,39.15,39.22,39.15,39.2,26296.0
2023-05-04 12:30:00,39.22,39.23,39.17,39.21,22048.0,39.22,39.23,39.17,39.21,22048.0
2023-05-04 12:40:00,39.21,39.23,39.18,39.23,9484.0,39.21,39.23,39.18,39.23,9484.0
2023-05-04 12:50:00,39.24,39.32,39.2,39.31,26914.0,39.24,39.32,39.2,39.31,26914.0
2023-05-04 13:00:00,39.32,39.33,39.27,39.32,12152.0,39.32,39.33,39.27,39.32,12152.0
2023-05-04 13:10:00,39.32,39.34,39.28,39.31,16944.0,39.32,39.34,39.28,39.31,16944.0
2023-05-04 13:20:00,39.32,39.34,39.28,39.3,18256.0,39.32,39.34,39.28,39.3,18256.0
2023-05-04 13:30:00,39.31,39.34,39.3,39.33,26880.0,39.31,39.34,39.3,39.33,26880.0
2023-05-04 13:40:00,39.33,39.34,39.3,39.31,19980.0,39.33,39.34,39.3,39.31,19980.0
2023-05-04 13:50:00,39.31,39.35,39.29,39.35,48514.0,39.31,39.35,39.29,39.35,48514.0
2023-05-04 14:00:00,39.35,39.37,39.3,39.33,19486.0,39.35,39.37,39.3,39.33,19486.0
2023-05-04 14:10:00,39.33,39.35,39.33,39.35,21086.0,39.33,39.35,39.33,39.35,21086.0
2023-05-04 14:20:00,39.35,39.35,39.27,39.27,19910.0,39.35,39.35,39.27,39.27,19910.0
2023-05-04 14:30:00,39.26,39.26,39.19,39.2,23952.0,39.26,39.26,39.19,39.2,23952.0
2023-05-04 14:40:00,39.2,39.2,39.15,39.16,20282.0,39.2,39.2,39.15,39.16,20282.0
2023-05-04 14:50:00,39.16,39.18,39.13,39.18,28320.0,39.16,39.18,39.13,39.18,28320.0
2023-05-04 15:00:00,39.18,39.3,39.18,39.29,30488.0,39.18,39.3,39.18,39.29,30488.0
2023-05-04 15:10:00,39.29,39.29,39.15,39.16,41204.0,39.29,39.29,39.15,39.16,41204.0
2023-05-04 15:20:00,39.17,39.23,39.15,39.22,47188.0,39.17,39.23,39.15,39.22,47188.0
2023-05-04 15:30:00,39.22,39.33,39.21,39.29,67084.0,39.22,39.33,39.21,39.29,67084.0
2023-05-04 15:40:00,39.28,39.3,39.15,39.21,75710.0,39.28,39.3,39.15,39.21,75710.0
2023-05-04 15:50:00,39.2,39.21,39.06,39.11,432442.0,39.2,39.21,39.06,39.11,432442.0
2023-05-05 09:30:00,39.09,39.4,39.09,39.26,66120.0,39.09,39.4,39.09,39.26,66120.0
2023-05-05 09:40:00,39.24,39.43,39.24,39.42,24056.0,39.24,39.43,39.24,39.42,24056.0
2023-05-05 09:50:00,39.42,39.42,39.37,39.41,15074.0,39.42,39.42,39.37,39.41,15074.0
2023-05-05 10:00:00,39.45,39.53,39.44,39.52,23830.0,39.45,39.53,39.44,39.52,23830.0
2023-05-05 10:10:00,39.52,39.52,39.45,39.47,25458.0,39.52,39.52,39.45,39.47,25458.0
2023-05-05 10:20:00,39.48,39.5,39.41,39.43,49428.0,39.48,39.5,39.41,39.43,49428.0
2023-05-05 10:30:00,39.44,39.47,39.43,39.46,40424.0,39.44,39.47,39.43,39.46,40424.0
2023-05-05 10:40:00,39.47,39.49,39.46,39.46,35122.0,39.47,39.49,39.46,39.46,35122.0
2023-05-05 10:50:00,39.49,39.52,39.37,39.37,21762.0,39.49,39.52,39.37,39.37,21762.0
2023-05-05 11:00:00,39.38,39.41,39.32,39.33,22064.0,39.38,39.41,39.32,39.33,22064.0
2023-05-05 11:10:00,39.33,39.37,39.3,39.31,51020.0,39.33,39.37,39.3,39.31,51020.0
2023-05-05 11:20:00,39.31,39.4,39.31,39.39,20456.0,39.31,39.4,39.31,39.39,20456.0
2023-05-05 11:30:00,39.4,39.41,39.35,39.37,17196.0,39.4,39.41,39.35,39.37,17196.0
2023-05-05 11:40:00,39.36,39.4,39.34,39.4,25092.0,39.36,39.4,39.34,39.4,25092.0
2023-05-05 11:50:00,39.41,39.41,39.33,39.37,40828.0,39.41,39.41,39.33,39.37,40828.0
2023-05-05 12:00:00,39.38,39.41,39.36,39.39,10040.0,39.38,39.41,39.36,39.39,10040.0
2023-05-05 12:10:00,39.39,39.39,39.35,39.37,12628.0,39.39,39.39,39.35,39.37,12628.0
2023-05-05 12:20:00,39.35,39.41,39.35,39.4,16812.0,39.35,39.41,39.35,39.4,16812.0
2023-05-05 12:30:00,39.4,39.42,39.38,39.41,13816.0,39.4,39.42,39.38,39.41,13816.0
2023-05-05 12:40:00,39.41,39.43,39.35,39.38,15020.0,39.41,39.43,39.35,39.38,15020.0
2023-05-05 12:50:00,39.38,39.41,39.35,39.4,14876.0,39.38,39.41,39.35,39.4,14876.0
2023-05-05 13:00:00,39.39,39.42,39.38,39.38,24600.0,39.39,39.42,39.38,39.38,24600.0
2023-05-05 13:10:00,39.38,39.38,39.35,39.37,25584.0,39.38,39.38,39.35,39.37,25584.0
2023-05-05 13:20:00,39.37,39.39,39.35,39.38,20184.0,39.37,39.39,39.35,39.38,20184.0
2023-05-05 13:30:00,39.38,39.41,39.35,39.36,19832.0,39.38,39.41,39.35,39.36,19832.0
2023-05-05 13:40:00,39.35,39.39,39.34,39.36,36508.0,39.35,39.39,39.34,39.36,36508.0
2023-05-05 13:50:00,39.37,39.4,39.33,39.38,53940.0,39.37,39.4,39.33,39.38,53940.0
2023-05-05 14:00:00,39.38,39.43,39.38,39.41,72304.0,39.38,39.43,39.38,39.41,72304.0
2023-05-05 14:10:00,39.41,39.44,39.4,39.43,38610.0,39.41,39.44,39.4,39.43,38610.0
2023-05-05 14:20:00,39.43,39.49,39.43,39.46,30826.0,39.43,39.49,39.43,39.46,30826.0
2023-05-05 14:30:00,39.46,39.5,39.46,39.49,48202.0,39.46,39.5,39.46,39.49,48202.0
2023-05-05 14:40:00,39.49,39.54,39.49,39.5,40438.0,39.49,39.54,39.49,39.5,40438.0
2023-05-05 14:50:00,39.5,39.55,39.49,39.49,52626.0,39.5,39.55,39.49,39.49,52626.0
2023-05-05 15:00:00,39.49,39.55,39.48,39.52,51564.0,39.49,39.55,39.48,39.52,51564.0
2023-05-05 15:10:00,39.52,39.53,39.49,39.52,34906.0,39.52,39.53,39.49,39.52,34906.0
2023-05-05 15:20:00,39.52,39.56,39.51,39.56,33326.0,39.52,39.56,39.51,39.56,33326.0
2023-05-05 15:30:00,39.55,39.57,39.49,39.51,51706.0,39.55,39.57,39.49,39.51,51706.0
2023-05-05 15:40:00,39.51,39.52,39.45,39.48,75138.0,39.51,39.52,39.45,39.48,75138.0
2023-05-05 15:50:00,39.48,39.48,39.41,39.45,245962.0,39.48,39.48,39.41,39.45,245962.0
2023-05-08 09:30:00,39.42,39.53,39.27,39.28,65522.0,39.42,39.53,39.27,39.28,65522.0
2023-05-08 09:40:00,39.29,39.45,39.29,39.41,28632.0,39.29,39.45,39.29,39.41,28632.0
2023-05-08 09:50:00,39.4,39.44,39.33,39.35,32116.0,39.4,39.44,39.33,39.35,32116.0
2023-05-08 10:00:00,39.35,39.49,39.35,39.45,44816.0,39.35,39.49,39.35,39.45,44816.0
2023-05-08 10:10:00,39.46,39.51,39.44,39.51,22514.0,39.46,39.51,39.44,39.51,22514.0
2023-05-08 10:20:00,39.51,39.52,39.47,39.48,18476.0,39.51,39.52,39.47,39.48,18476.0
2023-05-08 10:30:00,39.49,39.49,39.43,39.45,18446.0,39.49,39.49,39.43,39.45,18446.0
2023-05-08 10:40:00,39.43,39.49,39.42,39.48,29842.0,39.43,39.49,39.42,39.48,29842.0
2023-05-08 10:50:00,39.48,39.49,39.38,39.4,24078.0,39.48,39.49,39.38,39.4,24078.0
2023-05-08 11:00:00,39.4,39.45,39.4,39.44,21782.0,39.4,39.45,39.4,39.44,21782.0
2023-05-08 11:10:00,39.44,39.51,39.42,39.5,37142.0,39.44,39.51,39.42,39.5,37142.0
2023-05-08 11:20:00,39.51,39.55,39.51,39.55,21470.0,39.51,39.55,39.51,39.55,21470.0
2023-05-08 11:30:00,39.55,39.58,39.52,39.57,21406.0,39.55,39.58,39.52,39.57,21406.0
2023-05-08 11:40:00,39.57,39.66,39.56,39.65,43380.0,39.57,39.66,39.56,39.65,43380.0
2023-05-08 11:50:00,39.65,39.68,39.63,39.67,19872.0,39.65,39.68,39.63,39.67,19872.0
2023-05-08 12:00:00,39.67,39.73,39.67,39.72,23686.0,39.67,39.73,39.67,39.72,23686.0
2023-05-08 12:10:00,39.73,39.73,39.67,39.7,18230.0,39.73,39.73,39.67,39.7,18230.0
2023-05-08 12:20:00,39.7,39.7,39.66,39.67,25612.0,39.7,39.7,39.66,39.67,25612.0
2023-05-08 12:30:00,39.67,39.68,39.64,39.67,16336.0,39.67,39.68,39.64,39.67,16336.0
2023-05-08 12:40:00,39.66,39.69,39.62,39.68,29974.0,39.66,39.69,39.62,39.68,29974.0
2023-05-08 12:50:00,39.67,39.71,39.67,39.67,21270.0,39.67,39.71,39.67,39.67,21270.0
2023-05-08 13:00:00,39.68,39.68,39.63,39.67,32516.0,39.68,39.68,39.63,39.67,32516.0
2023-05-08 13:10:00,39.67,39.71,39.67,39.71,17752.0,39.67,39.71,39.67,39.71,17752.0
2023-05-08 13:20:00,39.71,39.73,39.71,39.71,16974.0,39.71,39.73,39.71,39.71,16974.0
2023-05-08 13:30:00,39.71,39.72,39.69,39.7,15998.0,39.71,39.72,39.69,39.7,15998.0
2023-05-08 13:40:00,39.69,39.7,39.65,39.68,23866.0,39.69,39.7,39.65,39.68,23866.0
2023-05-08 13:50:00,39.68,39.68,39.65,39.67,20326.0,39.68,39.68,39.65,39.67,20326.0
2023-05-08 14:00:00,39.68,39.72,39.58,39.63,37582.0,39.68,39.72,39.58,39.63,37582.0
2023-05-08 14:10:00,39.62,39.67,39.62,39.67,19112.0,39.62,39.67,39.62,39.67,19112.0
2023-05-08 14:20:00,39.67,39.74,39.67,39.71,22468.0,39.67,39.74,39.67,39.71,22468.0
2023-05-08 14:30:00,39.73,39.74,39.71,39.73,20314.0,39.73,39.74,39.71,39.73,20314.0
2023-05-08 14:40:00,39.72,39.77,39.71,39.76,33850.0,39.72,39.77,39.71,39.76,33850.0
2023-05-08 14:50:00,39.77,39.77,39.74,39.76,25670.0,39.77,39.77,39.74,39.76,25670.0
2023-05-08 15:00:00,39.76,39.79,39.75,39.76,31376.0,39.76,39.79,39.75,39.76,31376.0
2023-05-08 15:10:00,39.76,39.84,39.76,39.83,46194.0,39.76,39.84,39.76,39.83,46194.0
2023-05-08 15:20:00,39.84,39.85,39.82,39.82,38512.0,39.84,39.85,39.82,39.82,38512.0
2023-05-08 15:30:00,39.82,39.84,39.75,39.75,49022.0,39.82,39.84,39.75,39.75,49022.0
2023-05-08 15:40:00,39.76,39.82,39.75,39.8,75732.0,39.76,39.82,39.75,39.8,75732.0
2023-05-08 15:50:00,39.8,39.83,39.71,39.71,247574.0,39.8,39.83,39.71,39.71,247574.0
2023-05-09 09:30:00,39.75,39.75,39.57,39.65,72456.0,39.75,39.75,39.57,39.65,72456.0
2023-05-09 09:40:00,39.63,39.71,39.59,39.62,43826.0,39.63,39.71,39.59,39.62,43826.0
2023-05-09 09:50:00,39.62,39.73,39.62,39.72,48242.0,39.62,39.73,39.62,39.72,48242.0
2023-05-09 10:00:00,39.73,39.74,39.63,39.67,61468.0,39.73,39.74,39.63,39.67,61468.0
2023-05-09 10:10:00,39.66,39.69,39.62,39.68,42586.0,39.66,39.69,39.62,39.68,42586.0
2023-05-09 10:20:00,39.68,39.71,39.67,39.7,32408.0,39.68,39.71,39.67,39.7,32408.0
2023-05-09 10:30:00,39.71,39.78,39.69,39.77,22220.0,39.71,39.78,39.69,39.77,22220.0
2023-05-09 10:40:00,39.78,39.79,39.74,39.77,16788.0,39.78,39.79,39.74,39.77,16788.0
2023-05-09 10:50:00,39.77,39.81,39.77,39.79,14990.0,39.77,39.81,39.77,39.79,14990.0
2023-05-09 11:00:00,39.78,39.83,39.76,39.83,40414.0,39.78,39.83,39.76,39.83,40414.0
2023-05-09 11:10:00,39.83,39.87,39.8,39.85,27138.0,39.83,39.87,39.8,39.85,27138.0
2023-05-09 11:20:00,39.85,39.86,39.8,39.82,49212.0,39.85,39.86,39.8,39.82,49212.0
2023-05-09 11:30:00,39.83,39.88,39.83,39.87,27694.0,39.83,39.88,39.83,39.87,27694.0
2023-05-09 11:40:00,39.87,39.9,39.86,39.86,38150.0,39.87,39.9,39.86,39.86,38150.0
2023-05-09 11:50:00,39.87,39.87,39.81,39.84,39548.0,39.87,39.87,39.81,39.84,39548.0
2023-05-09 12:00:00,39.83,39.85,39.82,39.83,75444.0,39.83,39.85,39.82,39.83,75444.0
2023-05-09 12:10:00,39.83,39.83,39.75,39.77,106312.0,39.83,39.83,39.75,39.77,106312.0
2023-05-09 12:20:00,39.76,39.82,39.76,39.77,36098.0,39.76,39.82,39.76,39.77,36098.0
2023-05-09 12:30:00,39.77,39.77,39.71,39.71,15790.0,39.77,39.77,39.71,39.71,15790.0
2023-05-09 12:40:00,39.71,39.74,39.69,39.72,29528.0,39.71,39.74,39.69,39.72,29528.0
2023-05-09 12:50:00,39.72,39.82,39.72,39.81,14322.0,39.72,39.82,39.72,39.81,14322.0
2023-05-09 13:00:00,39.82,39.82,39.77,39.77,15552.0,39.82,39.82,39.77,39.77,15552.0
2023-05-09 13:10:00,39.78,39.79,39.76,39.77,20016.0,39.78,39.79,39.76,39.77,20016.0
2023-05-09 13:20:00,39.77,39.79,39.75,39.75,13050.0,39.77,39.79,39.75,39.75,13050.0
2023-05-09 13:30:00,39.76,39.77,39.73,39.74,12370.0,39.76,39.77,39.73,39.74,12370.0
2023-05-09 13:40:00,39.74,39.74,39.67,39.69,13020.0,39.74,39.74,39.67,39.69,13020.0
2023-05-09 13:50:00,39.68,39.71,39.67,39.7,43666.0,39.68,39.71,39.67,39.7,43666.0
2023-05-09 14:00:00,39.71,39.73,39.67,39.67,30722.0,39.71,39.73,39.67,39.67,30722.0
2023-05-09 14:10:00,39.67,39.71,39.66,39.7,42372.0,39.67,39.71,39.66,39.7,42372.0
2023-05-09 14:20:00,39.7,39.7,39.68,39.68,15076.0,39.7,39.7,39.68,39.68,15076.0
2023-05-09 14:30:00,39.69,39.71,39.67,39.67,15202.0,39.69,39.71,39.67,39.67,15202.0
2023-05-09 14:40:00,39.67,39.69,39.67,39.69,17160.0,39.67,39.69,39.67,39.69,17160.0
2023-05-09 14:50:00,39.69,39.7,39.63,39.66,21218.0,39.69,39.7,39.63,39.66,21218.0
2023-05-09 15:00:00,39.66,39.7,39.66,39.67,17262.0,39.66,39.7,39.66,39.67,17262.0
2023-05-09 15:10:00,39.67,39.68,39.65,39.65,27328.0,39.67,39.68,39.65,39.65,27328.0
2023-05-09 15:20:00,39.65,39.74,39.64,39.74,32470.0,39.65,39.74,39.64,39.74,32470.0
2023-05-09 15:30:00,39.74,39.76,39.73,39.76,39144.0,39.74,39.76,39.73,39.76,39144.0
2023-05-09 15:40:00,39.76,39.76,39.71,39.71,64034.0,39.76,39.76,39.71,39.71,64034.0
2023-05-09 15:50:00,39.72,39.8,39.71,39.74,368476.0,39.72,39.8,39.71,39.74,368476.0
2023-05-10 09:30:00,40.01,40.02,39.77,39.96,78924.0,40.01,40.02,39.77,39.96,78924.0
2023-05-10 09:40:00,39.89,39.89,39.81,39.84,51428.0,39.89,39.89,39.81,39.84,51428.0
2023-05-10 09:50:00,39.85,39.99,39.84,39.97,55538.0,39.85,39.99,39.84,39.97,55538.0
2023-05-10 10:00:00,39.98,40.1,39.95,40.07,50970.0,39.98,40.1,39.95,40.07,50970.0
2023-05-10 10:10:00,40.06,40.07,39.93,39.95,49896.0,40.06,40.07,39.93,39.95,49896.0
2023-05-10 10:20:00,39.95,40.04,39.95,39.99,26760.0,39.95,40.04,39.95,39.99,26760.0
2023-05-10 10:30:00,40.0,40.02,39.98,39.99,26980.0,40.0,40.02,39.98,39.99,26980.0
2023-05-10 10:40:00,39.99,39.99,39.84,39.9,74058.0,39.99,39.99,39.84,39.9,74058.0
2023-05-10 10:50:00,39.88,39.9,39.79,39.81,51868.0,39.88,39.9,39.79,39.81,51868.0
2023-05-10 11:00:00,39.82,39.91,39.82,39.91,21422.0,39.82,39.91,39.82,39.91,21422.0
2023-05-10 11:10:00,39.91,39.98,39.91,39.96,12594.0,39.91,39.98,39.91,39.96,12594.0
2023-05-10 11:20:00,39.96,40.01,39.96,39.98,29590.0,39.96,40.01,39.96,39.98,29590.0
2023-05-10 11:30:00,39.99,40.01,39.97,39.99,41224.0,39.99,40.01,39.97,39.99,41224.0
2023-05-10 11:40:00,39.99,40.01,39.96,39.96,60248.0,39.99,40.01,39.96,39.96,60248.0
2023-05-10 11:50:00,39.96,39.96,39.9,39.91,34564.0,39.96,39.96,39.9,39.91,34564.0
2023-05-10 12:00:00,39.91,39.91,39.87,39.87,16446.0,39.91,39.91,39.87,39.87,16446.0
2023-05-10 12:10:00,39.86,39.86,39.8,39.81,28368.0,39.86,39.86,39.8,39.81,28368.0
2023-05-10 12:20:00,39.81,39.93,39.8,39.93,42830.0,39.81,39.93,39.8,39.93,42830.0
2023-05-10 12:30:00,39.92,39.93,39.88,39.92,11852.0,39.92,39.93,39.88,39.92,11852.0
2023-05-10 12:40:00,39.93,39.93,39.88,39.88,22548.0,39.93,39.93,39.88,39.88,22548.0
2023-05-10 12:50:00,39.88,39.9,39.81,39.83,40764.0,39.88,39.9,39.81,39.83,40764.0
2023-05-10 13:00:00,39.83,39.84,39.75,39.75,39736.0,39.83,39.84,39.75,39.75,39736.0
2023-05-10 13:10:00,39.76,39.77,39.72,39.72,45622.0,39.76,39.77,39.72,39.72,45622.0
2023-05-10 13:20:00,39.72,39.73,39.62,39.63,50716.0,39.72,39.73,39.62,39.63,50716.0
2023-05-10 13:30:00,39.63,39.69,39.62,39.65,35462.0,39.63,39.69,39.62,39.65,35462.0
2023-05-10 13:40:00,39.65,39.74,39.65,39.73,18084.0,39.65,39.74,39.65,39.73,18084.0
2023-05-10 13:50:00,39.73,39.77,39.72,39.74,23322.0,39.73,39.77,39.72,39.74,23322.0
2023-05-10 14:00:00,39.75,39.8,39.75,39.77,29394.0,39.75,39.8,39.75,39.77,29394.0
2023-05-10 14:10:00,39.77,39.82,39.76,39.81,27484.0,39.77,39.82,39.76,39.81,27484.0
2023-05-10 14:20:00,39.81,39.83,39.78,39.82,21748.0,39.81,39.83,39.78,39.82,21748.0
2023-05-10 14:30:00,39.82,39.88,39.82,39.88,21374.0,39.82,39.88,39.82,39.88,21374.0
2023-05-10 14:40:00,39.88,39.93,39.88,39.89,17402.0,39.88,39.93,39.88,39.89,17402.0
2023-05-10 14:50:00,39.88,39.91,39.87,39.9,29178.0,39.88,39.91,39.87,39.9,29178.0
2023-05-10 15:00:00,39.91,39.94,39.9,39.94,22618.0,39.91,39.94,39.9,39.94,22618.0
2023-05-10 15:10:00,39.94,39.98,39.93,39.98,14176.0,39.94,39.98,39.93,39.98,14176.0
2023-05-10 15:20:00,39.99,40.06,39.98,39.99,87518.0,39.99,40.06,39.98,39.99,87518.0
2023-05-10 15:30:00,39.99,40.06,39.98,40.02,57040.0,39.99,40.06,39.98,40.02,57040.0
2023-05-10 15:40:00,40.03,40.04,39.99,39.99,45710.0,40.03,40.04,39.99,39.99,45710.0
2023-05-10 15:50:00,39.99,40.07,39.94,40.0,149770.0,39.99,40.07,39.94,40.0,149770.0
2023-05-11 09:30:00,40.06,40.1,39.98,39.98,85408.0,40.06,40.1,39.98,39.98,85408.0
2023-05-11 09:40:00,40.0,40.0,39.86,39.9,33596.0,40.0,40.0,39.86,39.9,33596.0
2023-05-11 09:50:00,39.88,39.93,39.84,39.91,22752.0,39.88,39.93,39.84,39.91,22752.0
2023-05-11 10:00:00,39.91,40.02,39.91,40.02,24800.0,39.91,40.02,39.91,40.02,24800.0
2023-05-11 10:10:00,40.02,40.13,40.01,40.12,21252.0,40.02,40.13,40.01,40.12,21252.0
2023-05-11 10:20:00,40.12,40.24,40.05,40.22,37172.0,40.12,40.24,40.05,40.22,37172.0
2023-05-11 10:30:00,40.22,40.22,40.1,40.11,14902.0,40.22,40.22,40.1,40.11,14902.0
2023-05-11 10:40:00,40.09,40.19,40.08,40.17,18108.0,40.09,40.19,40.08,40.17,18108.0
2023-05-11 10:50:00,40.17,40.18,40.13,40.18,27828.0,40.17,40.18,40.13,40.18,27828.0
2023-05-11 11:00:00,40.18,40.31,40.18,40.27,73782.0,40.18,40.31,40.18,40.27,73782.0
2023-05-11 11:10:00,40.26,40.29,40.18,40.18,30114.0,40.26,40.29,40.18,40.18,30114.0
2023-05-11 11:20:00,40.18,40.24,40.17,40.18,44180.0,40.18,40.24,40.17,40.18,44180.0
2023-05-11 11:30:00,40.17,40.19,40.1,40.1,37404.0,40.17,40.19,40.1,40.1,37404.0
2023-05-11 11:40:00,40.1,40.17,40.1,40.13,46292.0,40.1,40.17,40.1,40.13,46292.0
2023-05-11 11:50:00,40.12,40.2,40.12,40.2,46540.0,40.12,40.2,40.12,40.2,46540.0
2023-05-11 12:00:00,40.2,40.22,40.16,40.21,45852.0,40.2,40.22,40.16,40.21,45852.0
2023-05-11 12:10:00,40.2,40.2,40.13,40.17,33636.0,40.2,40.2,40.13,40.17,33636.0
2023-05-11 12:20:00,40.18,40.24,40.16,40.16,29432.0,40.18,40.24,40.16,40.16,29432.0
2023-05-11 12:30:00,40.16,40.22,40.15,40.2,64028.0,40.16,40.22,40.15,40.2,64028.0
2023-05-11 12:40:00,40.19,40.2,40.18,40.19,18692.0,40.19,40.2,40.18,40.19,18692.0
2023-05-11 12:50:00,40.19,40.22,40.18,40.22,18926.0,40.19,40.22,40.18,40.22,18926.0
2023-05-11 13:00:00,40.22,40.23,40.2,40.22,17818.0,40.22,40.23,40.2,40.22,17818.0
2023-05-11 13:10:00,40.22,40.22,40.13,40.15,24154.0,40.22,40.22,40.13,40.15,24154.0
2023-05-11 13:20:00,40.15,40.15,40.1,40.1,19154.0,40.15,40.15,40.1,40.1,19154.0
2023-05-11 13:30:00,40.09,40.16,40.09,40.15,22576.0,40.09,40.16,40.09,40.15,22576.0
2023-05-11 13:40:00,40.15,40.15,39.98,40.01,29992.0,40.15,40.15,39.98,40.01,29992.0
2023-05-11 13:50:00,39.99,40.1,39.97,40.09,42530.0,39.99,40.1,39.97,40.09,42530.0
2023-05-11 14:00:00,40.09,40.15,40.07,40.15,41086.0,40.09,40.15,40.07,40.15,41086.0
2023-05-11 14:10:00,40.15,40.16,40.1,40.11,81506.0,40.15,40.16,40.1,40.11,81506.0
2023-05-11 14:20:00,40.1,40.13,40.09,40.13,28338.0,40.1,40.13,40.09,40.13,28338.0
2023-05-11 14:30:00,40.13,40.17,40.11,40.17,23128.0,40.13,40.17,40.11,40.17,23128.0
2023-05-11 14:40:00,40.17,40.25,40.17,40.24,30194.0,40.17,40.25,40.17,40.24,30194.0
2023-05-11 14:50:00,40.24,40.26,40.22,40.25,27862.0,40.24,40.26,40.22,40.25,27862.0
2023-05-11 15:00:00,40.24,40.25,40.2,40.21,34398.0,40.24,40.25,40.2,40.21,34398.0
2023-05-11 15:10:00,40.21,40.27,40.18,40.19,40112.0,40.21,40.27,40.18,40.19,40112.0
2023-05-11 15:20:00,40.19,40.24,40.17,40.2,41818.0,40.19,40.24,40.17,40.2,41818.0
2023-05-11 15:30:00,40.2,40.23,40.19,40.2,60330.0,40.2,40.23,40.19,40.2,60330.0
2023-05-11 15:40:00,40.2,40.23,40.19,40.22,90160.0,40.2,40.23,40.19,40.22,90160.0
2023-05-11 15:50:00,40.22,40.31,40.19,40.3,412226.0,40.22,40.31,40.19,40.3,412226.0
2023-05-12 09:30:00,40.29,40.39,40.23,40.32,223370.0,40.29,40.39,40.23,40.32,223370.0
2023-05-12 09:40:00,40.31,40.52,40.3,40.44,82396.0,40.31,40.52,40.3,40.44,82396.0
2023-05-12 09:50:00,40.45,40.57,40.42,40.48,47602.0,40.45,40.57,40.42,40.48,47602.0
2023-05-12 10:00:00,40.47,40.58,40.45,40.57,60838.0,40.47,40.58,40.45,40.57,60838.0
2023-05-12 10:10:00,40.57,40.6,40.52,40.6,68200.0,40.57,40.6,40.52,40.6,68200.0
2023-05-12 10:20:00,40.6,40.65,40.58,40.6,71868.0,40.6,40.65,40.58,40.6,71868.0
2023-05-12 10:30:00,40.59,40.62,40.48,40.52,66138.0,40.59,40.62,40.48,40.52,66138.0
2023-05-12 10:40:00,40.52,40.58,40.47,40.51,39410.0,40.52,40.58,40.47,40.51,39410.0
2023-05-12 10:50:00,40.51,40.53,40.45,40.47,241596.0,40.51,40.53,40.45,40.47,241596.0
2023-05-12 11:00:00,40.47,40.52,40.44,40.52,58924.0,40.47,40.52,40.44,40.52,58924.0
2023-05-12 11:10:00,40.52,40.52,40.46,40.49,46806.0,40.52,40.52,40.46,40.49,46806.0
2023-05-12 11:20:00,40.49,40.52,40.48,40.48,41134.0,40.49,40.52,40.48,40.48,41134.0
2023-05-12 11:30:00,40.48,40.52,40.45,40.48,240736.0,40.48,40.52,40.45,40.48,240736.0
2023-05-12 11:40:00,40.48,40.6,40.47,40.6,53126.0,40.48,40.6,40.47,40.6,53126.0
2023-05-12 11:50:00,40.6,40.69,40.56,40.69,30368.0,40.6,40.69,40.56,40.69,30368.0
2023-05-12 12:00:00,40.69,40.71,40.65,40.66,38182.0,40.69,40.71,40.65,40.66,38182.0
2023-05-12 12:10:00,40.66,40.66,40.6,40.63,18304.0,40.66,40.66,40.6,40.63,18304.0
2023-05-12 12:20:00,40.63,40.69,40.6,40.69,33664.0,40.63,40.69,40.6,40.69,33664.0
2023-05-12 12:30:00,40.68,40.72,40.65,40.71,43154.0,40.68,40.72,40.65,40.71,43154.0
2023-05-12 12:40:00,40.7,40.74,40.68,40.71,37444.0,40.7,40.74,40.68,40.71,37444.0
2023-05-12 12:50:00,40.7,40.79,40.7,40.77,33658.0,40.7,40.79,40.7,40.77,33658.0
2023-05-12 13:00:00,40.77,40.77,40.6,40.62,45782.0,40.77,40.77,40.6,40.62,45782.0
2023-05-12 13:10:00,40.61,40.67,40.59,40.6,29388.0,40.61,40.67,40.59,40.6,29388.0
2023-05-12 13:20:00,40.6,40.69,40.6,40.67,21320.0,40.6,40.69,40.6,40.67,21320.0
2023-05-12 13:30:00,40.66,40.74,40.66,40.72,30212.0,40.66,40.74,40.66,40.72,30212.0
2023-05-12 13:40:00,40.72,40.79,40.72,40.76,22720.0,40.72,40.79,40.72,40.76,22720.0
2023-05-12 13:50:00,40.75,40.75,40.63,40.65,32464.0,40.75,40.75,40.63,40.65,32464.0
2023-05-12 14:00:00,40.64,40.67,40.6,40.62,33872.0,40.64,40.67,40.6,40.62,33872.0
2023-05-12 14:10:00,40.62,40.67,40.61,40.65,25692.0,40.62,40.67,40.61,40.65,25692.0
2023-05-12 14:20:00,40.65,40.69,40.62,40.64,29732.0,40.65,40.69,40.62,40.64,29732.0
2023-05-12 14:30:00,40.65,40.68,40.62,40.66,27922.0,40.65,40.68,40.62,40.66,27922.0
2023-05-12 14:40:00,40.66,40.7,40.63,40.66,41052.0,40.66,40.7,40.63,40.66,41052.0
2023-05-12 14:50:00,40.66,40.71,40.65,40.68,31634.0,40.66,40.71,40.65,40.68,31634.0
2023-05-12 15:00:00,40.69,40.74,40.67,40.73,34770.0,40.69,40.74,40.67,40.73,34770.0
2023-05-12 15:10:00,40.73,40.74,40.69,40.73,34372.0,40.73,40.74,40.69,40.73,34372.0
2023-05-12 15:20:00,40.74,40.77,40.73,40.77,57164.0,40.74,40.77,40.73,40.77,57164.0
2023-05-12 15:30:00,40.77,40.85,40.77,40.82,60276.0,40.77,40.85,40.77,40.82,60276.0
2023-05-12 15:40:00,40.83,40.91,40.82,40.88,71030.0,40.83,40.91,40.82,40.88,71030.0
2023-05-12 15:50:00,40.88,40.96,40.86,40.91,333486.0,40.88,40.96,40.86,40.91,333486.0
2023-05-15 09:30:00,40.91,40.95,40.52,40.59,109448.0,40.91,40.95,40.52,40.59,109448.0
2023-05-15 09:40:00,40.58,40.67,40.55,40.66,41042.0,40.58,40.67,40.55,40.66,41042.0
2023-05-15 09:50:00,40.63,40.65,40.58,40.61,79010.0,40.63,40.65,40.58,40.61,79010.0
2023-05-15 10:00:00,40.62,40.66,40.57,40.6,119128.0,40.62,40.66,40.57,40.6,119128.0
2023-05-15 10:10:00,40.6,40.61,40.55,40.58,94828.0,40.6,40.61,40.55,40.58,94828.0
2023-05-15 10:20:00,40.57,40.69,40.56,40.66,31326.0,40.57,40.69,40.56,40.66,31326.0
2023-05-15 10:30:00,40.65,40.74,40.65,40.72,26052.0,40.65,40.74,40.65,40.72,26052.0
2023-05-15 10:40:00,40.72,40.81,40.71,40.78,34232.0,40.72,40.81,40.71,40.78,34232.0
2023-05-15 10:50:00,40.77,40.77,40.66,40.68,28834.0,40.77,40.77,40.66,40.68,28834.0
2023-05-15 11:00:00,40.68,40.73,40.67,40.67,49352.0,40.68,40.73,40.67,40.67,49352.0
2023-05-15 11:10:00,40.67,40.72,40.66,40.7,49570.0,40.67,40.72,40.66,40.7,49570.0
2023-05-15 11:20:00,40.71,40.73,40.66,40.66,49150.0,40.71,40.73,40.66,40.66,49150.0
2023-05-15 11:30:00,40.67,40.71,40.66,40.69,38858.0,40.67,40.71,40.66,40.69,38858.0
2023-05-15 11:40:00,40.69,40.72,40.66,40.72,34736.0,40.69,40.72,40.66,40.72,34736.0
2023-05-15 11:50:00,40.71,40.74,40.69,40.73,34246.0,40.71,40.74,40.69,40.73,34246.0
2023-05-15 12:00:00,40.72,40.73,40.67,40.69,23900.0,40.72,40.73,40.67,40.69,23900.0
2023-05-15 12:10:00,40.69,40.75,40.68,40.74,28288.0,40.69,40.75,40.68,40.74,28288.0
2023-05-15 12:20:00,40.74,40.74,40.71,40.74,23664.0,40.74,40.74,40.71,40.74,23664.0
2023-05-15 12:30:00,40.74,40.75,40.7,40.7,36148.0,40.74,40.75,40.7,40.7,36148.0
2023-05-15 12:40:00,40.7,40.76,40.69,40.73,37510.0,40.7,40.76,40.69,40.73,37510.0
2023-05-15 12:50:00,40.74,40.8,40.74,40.77,56466.0,40.74,40.8,40.74,40.77,56466.0
2023-05-15 13:00:00,40.77,40.79,40.74,40.77,45998.0,40.77,40.79,40.74,40.77,45998.0
2023-05-15 13:10:00,40.77,40.85,40.77,40.85,46632.0,40.77,40.85,40.77,40.85,46632.0
2023-05-15 13:20:00,40.85,40.85,40.71,40.71,41154.0,40.85,40.85,40.71,40.71,41154.0
2023-05-15 13:30:00,40.71,40.72,40.63,40.64,41886.0,40.71,40.72,40.63,40.64,41886.0
2023-05-15 13:40:00,40.63,40.65,40.58,40.6,49810.0,40.63,40.65,40.58,40.6,49810.0
2023-05-15 13:50:00,40.6,40.65,40.59,40.65,21970.0,40.6,40.65,40.59,40.65,21970.0
2023-05-15 14:00:00,40.65,40.68,40.64,40.65,21374.0,40.65,40.68,40.64,40.65,21374.0
2023-05-15 14:10:00,40.65,40.66,40.62,40.66,28420.0,40.65,40.66,40.62,40.66,28420.0
2023-05-15 14:20:00,40.65,40.67,40.63,40.65,19996.0,40.65,40.67,40.63,40.65,19996.0
2023-05-15 14:30:00,40.65,40.66,40.63,40.63,17908.0,40.65,40.66,40.63,40.63,17908.0
2023-05-15 14:40:00,40.63,40.67,40.63,40.65,16250.0,40.63,40.67,40.63,40.65,16250.0
2023-05-15 14:50:00,40.65,40.68,40.63,40.67,40676.0,40.65,40.68,40.63,40.67,40676.0
2023-05-15 15:00:00,40.67,40.68,40.64,40.65,25900.0,40.67,40.68,40.64,40.65,25900.0
2023-05-15 15:10:00,40.65,40.68,40.65,40.66,25262.0,40.65,40.68,40.65,40.66,25262.0
2023-05-15 15:20:00,40.66,40.67,40.63,40.65,41116.0,40.66,40.67,40.63,40.65,41116.0
2023-05-15 15:30:00,40.65,40.72,40.63,40.7,37384.0,40.65,40.72,40.63,40.7,37384.0
2023-05-15 15:40:00,40.7,40.76,40.69,40.76,44124.0,40.7,40.76,40.69,40.76,44124.0
2023-05-15 15:50:00,40.77,40.82,40.74,40.82,256258.0,40.77,40.82,40.74,40.82,256258.0
2023-05-16 09:30:00,40.7,40.71,40.27,40.27,77820.0,40.7,40.71,40.27,40.27,77820.0
2023-05-16 09:40:00,40.27,40.51,40.23,40.42,151974.0,40.27,40.51,40.23,40.42,151974.0
2023-05-16 09:50:00,40.42,40.48,40.29,40.48,73614.0,40.42,40.48,40.29,40.48,73614.0
2023-05-16 10:00:00,40.49,40.59,40.43,40.43,163056.0,40.49,40.59,40.43,40.43,163056.0
2023-05-16 10:10:00,40.45,40.45,40.33,40.38,69416.0,40.45,40.45,40.33,40.38,69416.0
2023-05-16 10:20:00,40.39,40.49,40.35,40.49,33914.0,40.39,40.49,40.35,40.49,33914.0
2023-05-16 10:30:00,40.49,40.52,40.41,40.41,57444.0,40.49,40.52,40.41,40.41,57444.0
2023-05-16 10:40:00,40.4,40.47,40.38,40.46,38752.0,40.4,40.47,40.38,40.46,38752.0
2023-05-16 10:50:00,40.45,40.49,40.44,40.45,39430.0,40.45,40.49,40.44,40.45,39430.0
2023-05-16 11:00:00,40.46,40.58,40.44,40.57,48398.0,40.46,40.58,40.44,40.57,48398.0
2023-05-16 11:10:00,40.56,40.58,40.52,40.56,45214.0,40.56,40.58,40.52,40.56,45214.0
2023-05-16 11:20:00,40.57,40.63,40.55,40.62,47664.0,40.57,40.63,40.55,40.62,47664.0
2023-05-16 11:30:00,40.62,40.65,40.55,40.56,163704.0,40.62,40.65,40.55,40.56,163704.0
2023-05-16 11:40:00,40.55,40.58,40.49,40.58,120708.0,40.55,40.58,40.49,40.58,120708.0
2023-05-16 11:50:00,40.57,40.63,40.55,40.63,34574.0,40.57,40.63,40.55,40.63,34574.0
2023-05-16 12:00:00,40.63,40.66,40.61,40.66,24496.0,40.63,40.66,40.61,40.66,24496.0
2023-05-16 12:10:00,40.66,40.7,40.61,40.63,83150.0,40.66,40.7,40.61,40.63,83150.0
2023-05-16 12:20:00,40.64,40.66,40.62,40.63,40686.0,40.64,40.66,40.62,40.63,40686.0
2023-05-16 12:30:00,40.63,40.68,40.6,40.68,48064.0,40.63,40.68,40.6,40.68,48064.0
2023-05-16 12:40:00,40.69,40.7,40.59,40.6,58684.0,40.69,40.7,40.59,40.6,58684.0
2023-05-16 12:50:00,40.62,40.65,40.59,40.62,42084.0,40.62,40.65,40.59,40.62,42084.0
2023-05-16 13:00:00,40.63,40.69,40.6,40.69,18924.0,40.63,40.69,40.6,40.69,18924.0
2023-05-16 13:10:00,40.68,40.69,40.6,40.61,26506.0,40.68,40.69,40.6,40.61,26506.0
2023-05-16 13:20:00,40.62,40.64,40.6,40.61,19108.0,40.62,40.64,40.6,40.61,19108.0
2023-05-16 13:30:00,40.62,40.67,40.62,40.64,28562.0,40.62,40.67,40.62,40.64,28562.0
2023-05-16 13:40:00,40.65,40.69,40.63,40.67,34926.0,40.65,40.69,40.63,40.67,34926.0
2023-05-16 13:50:00,40.67,40.71,40.66,40.71,61640.0,40.67,40.71,40.66,40.71,61640.0
2023-05-16 14:00:00,40.71,40.71,40.63,40.64,38394.0,40.71,40.71,40.63,40.64,38394.0
2023-05-16 14:10:00,40.65,40.68,40.63,40.68,46188.0,40.65,40.68,40.63,40.68,46188.0
2023-05-16 14:20:00,40.69,40.71,40.63,40.65,43684.0,40.69,40.71,40.63,40.65,43684.0
2023-05-16 14:30:00,40.65,40.66,40.63,40.66,38204.0,40.65,40.66,40.63,40.66,38204.0
2023-05-16 14:40:00,40.67,40.7,40.67,40.7,24972.0,40.67,40.7,40.67,40.7,24972.0
2023-05-16 14:50:00,40.7,40.71,40.66,40.67,43042.0,40.7,40.71,40.66,40.67,43042.0
2023-05-16 15:00:00,40.67,40.7,40.65,40.67,37384.0,40.67,40.7,40.65,40.67,37384.0
2023-05-16 15:10:00,40.68,40.7,40.67,40.67,85394.0,40.68,40.7,40.67,40.67,85394.0
2023-05-16 15:20:00,40.67,40.69,40.63,40.68,57724.0,40.67,40.69,40.63,40.68,57724.0
2023-05-16 15:30:00,40.69,40.73,40.67,40.68,98032.0,40.69,40.73,40.67,40.68,98032.0
2023-05-16 15:40:00,40.68,40.69,40.6,40.6,148278.0,40.68,40.69,40.6,40.6,148278.0
2023-05-16 15:50:00,40.6,40.62,40.54,40.6,293972.0,40.6,40.62,40.54,40.6,293972.0
2023-05-17 09:30:00,40.71,40.77,40.49,40.51,88286.0,40.71,40.77,40.49,40.51,88286.0
2023-05-17 09:40:00,40.51,40.54,40.42,40.42,69918.0,40.51,40.54,40.42,40.42,69918.0
2023-05-17 09:50:00,40.43,40.47,40.35,40.38,37948.0,40.43,40.47,40.35,40.38,37948.0
2023-05-17 10:00:00,40.38,40.54,40.37,40.5,72324.0,40.38,40.54,40.37,40.5,72324.0
2023-05-17 10:10:00,40.51,40.58,40.48,40.56,74132.0,40.51,40.58,40.48,40.56,74132.0
2023-05-17 10:20:00,40.56,40.56,40.49,40.5,46478.0,40.56,40.56,40.49,40.5,46478.0
2023-05-17 10:30:00,40.49,40.51,40.47,40.5,91600.0,40.49,40.51,40.47,40.5,91600.0
2023-05-17 10:40:00,40.49,40.54,40.49,40.52,74686.0,40.49,40.54,40.49,40.52,74686.0
2023-05-17 10:50:00,40.51,40.54,40.48,40.54,52066.0,40.51,40.54,40.48,40.54,52066.0
2023-05-17 11:00:00,40.56,40.58,40.49,40.51,58182.0,40.56,40.58,40.49,40.51,58182.0
2023-05-17 11:10:00,40.51,40.56,40.48,40.5,118184.0,40.51,40.56,40.48,40.5,118184.0
2023-05-17 11:20:00,40.51,40.51,40.43,40.49,43736.0,40.51,40.51,40.43,40.49,43736.0
2023-05-17 11:30:00,40.49,40.52,40.48,40.49,75692.0,40.49,40.52,40.48,40.49,75692.0
2023-05-17 11:40:00,40.5,40.57,40.48,40.48,122114.0,40.5,40.57,40.48,40.48,122114.0
2023-05-17 11:50:00,40.49,40.5,40.46,40.49,71470.0,40.49,40.5,40.46,40.49,71470.0
2023-05-17 12:00:00,40.49,40.5,40.48,40.49,54916.0,40.49,40.5,40.48,40.49,54916.0
2023-05-17 12:10:00,40.49,40.57,40.49,40.55,118698.0,40.49,40.57,40.49,40.55,118698.0
2023-05-17 12:20:00,40.55,40.57,40.51,40.56,113420.0,40.55,40.57,40.51,40.56,113420.0
2023-05-17 12:30:00,40.56,40.69,40.56,40.67,92040.0,40.56,40.69,40.56,40.67,92040.0
2023-05-17 12:40:00,40.67,40.7,40.63,40.69,92558.0,40.67,40.7,40.63,40.69,92558.0
2023-05-17 12:50:00,40.69,40.76,40.67,40.76,83356.0,40.69,40.76,40.67,40.76,83356.0
2023-05-17 13:00:00,40.76,40.85,40.74,40.79,81676.0,40.76,40.85,40.74,40.79,81676.0
2023-05-17 13:10:00,40.8,40.84,40.77,40.81,48334.0,40.8,40.84,40.77,40.81,48334.0
2023-05-17 13:20:00,40.82,40.89,40.82,40.86,35910.0,40.82,40.89,40.82,40.86,35910.0
2023-05-17 13:30:00,40.85,40.88,40.84,40.87,26650.0,40.85,40.88,40.84,40.87,26650.0
2023-05-17 13:40:00,40.88,40.93,40.86,40.92,31054.0,40.88,40.93,40.86,40.92,31054.0
2023-05-17 13:50:00,40.93,40.93,40.82,40.83,124076.0,40.93,40.93,40.82,40.83,124076.0
2023-05-17 14:00:00,40.83,40.91,40.82,40.84,64026.0,40.83,40.91,40.82,40.84,64026.0
2023-05-17 14:10:00,40.84,40.9,40.84,40.87,39432.0,40.84,40.9,40.84,40.87,39432.0
2023-05-17 14:20:00,40.87,40.87,40.84,40.85,33660.0,40.87,40.87,40.84,40.85,33660.0
2023-05-17 14:30:00,40.86,40.91,40.85,40.89,35796.0,40.86,40.91,40.85,40.89,35796.0
2023-05-17 14:40:00,40.9,40.91,40.86,40.89,56844.0,40.9,40.91,40.86,40.89,56844.0
2023-05-17 14:50:00,40.9,40.9,40.82,40.84,157630.0,40.9,40.9,40.82,40.84,157630.0
2023-05-17 15:00:00,40.84,40.9,40.83,40.88,58542.0,40.84,40.9,40.83,40.88,58542.0
2023-05-17 15:10:00,40.88,40.92,40.87,40.88,66968.0,40.88,40.92,40.87,40.88,66968.0
2023-05-17 15:20:00,40.88,40.88,40.79,40.8,117734.0,40.88,40.88,40.79,40.8,117734.0
2023-05-17 15:30:00,40.8,40.85,40.74,40.78,209390.0,40.8,40.85,40.74,40.78,209390.0
2023-05-17 15:40:00,40.78,40.95,40.77,40.92,169708.0,40.78,40.95,40.77,40.92,169708.0
2023-05-17 15:50:00,40.93,41.04,40.91,40.99,649376.0,40.93,41.04,40.91,40.99,649376.0
2023-05-18 09:30:00,41.24,42.74,41.0,42.68,239474.0,41.24,42.74,41.0,42.68,239474.0
2023-05-18 09:40:00,42.65,42.83,42.43,42.64,241652.0,42.65,42.83,42.43,42.64,241652.0
2023-05-18 09:50:00,42.62,43.03,42.62,42.87,373416.0,42.62,43.03,42.62,42.87,373416.0
2023-05-18 10:00:00,42.87,43.04,42.8,42.97,441518.0,42.87,43.04,42.8,42.97,441518.0
2023-05-18 10:10:00,42.99,43.02,42.77,42.85,344076.0,42.99,43.02,42.77,42.85,344076.0
2023-05-18 10:20:00,42.85,42.99,42.74,42.85,311462.0,42.85,42.99,42.74,42.85,311462.0
2023-05-18 10:30:00,42.87,43.13,42.81,43.12,186942.0,42.87,43.13,42.81,43.12,186942.0
2023-05-18 10:40:00,43.1,43.29,43.09,43.24,188970.0,43.1,43.29,43.09,43.24,188970.0
2023-05-18 10:50:00,43.26,43.45,43.18,43.4,115680.0,43.26,43.45,43.18,43.4,115680.0
2023-05-18 11:00:00,43.41,43.67,43.41,43.67,87938.0,43.41,43.67,43.41,43.67,87938.0
2023-05-18 11:10:00,43.66,43.68,43.55,43.58,232126.0,43.66,43.68,43.55,43.58,232126.0
2023-05-18 11:20:00,43.57,43.62,43.34,43.35,127946.0,43.57,43.62,43.34,43.35,127946.0
2023-05-18 11:30:00,43.34,43.49,43.31,43.47,145782.0,43.34,43.49,43.31,43.47,145782.0
2023-05-18 11:40:00,43.48,43.71,43.46,43.69,169904.0,43.48,43.71,43.46,43.69,169904.0
2023-05-18 11:50:00,43.69,43.71,43.3,43.42,200906.0,43.69,43.71,43.3,43.42,200906.0
2023-05-18 12:00:00,43.42,43.48,43.37,43.47,139036.0,43.42,43.48,43.37,43.47,139036.0
2023-05-18 12:10:00,43.47,43.65,43.47,43.65,128842.0,43.47,43.65,43.47,43.65,128842.0
2023-05-18 12:20:00,43.65,43.7,43.6,43.69,86648.0,43.65,43.7,43.6,43.69,86648.0
2023-05-18 12:30:00,43.69,43.73,43.49,43.52,83380.0,43.69,43.73,43.49,43.52,83380.0
2023-05-18 12:40:00,43.53,43.59,43.5,43.55,45644.0,43.53,43.59,43.5,43.55,45644.0
2023-05-18 12:50:00,43.55,43.55,43.47,43.51,142420.0,43.55,43.55,43.47,43.51,142420.0
2023-05-18 13:00:00,43.51,43.57,43.49,43.53,68252.0,43.51,43.57,43.49,43.53,68252.0
2023-05-18 13:10:00,43.53,43.56,43.39,43.39,81376.0,43.53,43.56,43.39,43.39,81376.0
2023-05-18 13:20:00,43.4,43.52,43.4,43.48,60162.0,43.4,43.52,43.4,43.48,60162.0
2023-05-18 13:30:00,43.49,43.66,43.48,43.55,124344.0,43.49,43.66,43.48,43.55,124344.0
2023-05-18 13:40:00,43.53,43.59,43.49,43.59,55290.0,43.53,43.59,43.49,43.59,55290.0
2023-05-18 13:50:00,43.59,43.65,43.51,43.51,63500.0,43.59,43.65,43.51,43.51,63500.0
2023-05-18 14:00:00,43.5,43.61,43.49,43.56,77440.0,43.5,43.61,43.49,43.56,77440.0
2023-05-18 14:10:00,43.57,43.63,43.55,43.62,60178.0,43.57,43.63,43.55,43.62,60178.0
2023-05-18 14:20:00,43.62,43.68,43.61,43.65,85606.0,43.62,43.68,43.61,43.65,85606.0
2023-05-18 14:30:00,43.65,43.74,43.64,43.74,78034.0,43.65,43.74,43.64,43.74,78034.0
2023-05-18 14:40:00,43.74,43.76,43.7,43.76,77700.0,43.74,43.76,43.7,43.76,77700.0
2023-05-18 14:50:00,43.77,43.81,43.74,43.81,109400.0,43.77,43.81,43.74,43.81,109400.0
2023-05-18 15:00:00,43.81,43.85,43.74,43.83,89104.0,43.81,43.85,43.74,43.83,89104.0
2023-05-18 15:10:00,43.83,43.88,43.77,43.86,169024.0,43.83,43.88,43.77,43.86,169024.0
2023-05-18 15:20:00,43.86,43.86,43.79,43.84,174506.0,43.86,43.86,43.79,43.84,174506.0
2023-05-18 15:30:00,43.84,43.98,43.8,43.95,187956.0,43.84,43.98,43.8,43.95,187956.0
2023-05-18 15:40:00,43.94,44.1,43.93,44.09,258568.0,43.94,44.1,43.93,44.09,258568.0
2023-05-18 15:50:00,44.09,44.24,44.09,44.2,860552.0,44.09,44.24,44.09,44.2,860552.0
2023-05-19 09:30:00,44.21,44.49,44.05,44.34,501154.0,44.21,44.49,44.05,44.34,501154.0
2023-05-19 09:40:00,44.34,44.49,44.3,44.49,94938.0,44.34,44.49,44.3,44.49,94938.0
2023-05-19 09:50:00,44.49,44.66,44.49,44.53,148726.0,44.49,44.66,44.49,44.53,148726.0
2023-05-19 10:00:00,44.53,44.57,44.41,44.52,74536.0,44.53,44.57,44.41,44.52,74536.0
2023-05-19 10:10:00,44.54,44.62,44.48,44.49,61150.0,44.54,44.62,44.48,44.49,61150.0
2023-05-19 10:20:00,44.49,44.5,44.4,44.49,66784.0,44.49,44.5,44.4,44.49,66784.0
2023-05-19 10:30:00,44.48,44.53,44.41,44.52,52300.0,44.48,44.53,44.41,44.52,52300.0
2023-05-19 10:40:00,44.52,44.57,44.35,44.38,71204.0,44.52,44.57,44.35,44.38,71204.0
2023-05-19 10:50:00,44.39,44.46,44.37,44.43,56914.0,44.39,44.46,44.37,44.43,56914.0
2023-05-19 11:00:00,44.44,44.47,44.28,44.31,131178.0,44.44,44.47,44.28,44.31,131178.0
2023-05-19 11:10:00,44.31,44.37,44.21,44.22,81150.0,44.31,44.37,44.21,44.22,81150.0
2023-05-19 11:20:00,44.22,44.27,44.17,44.17,59216.0,44.22,44.27,44.17,44.17,59216.0
2023-05-19 11:30:00,44.16,44.16,44.04,44.06,68476.0,44.16,44.16,44.04,44.06,68476.0
2023-05-19 11:40:00,44.06,44.27,44.05,44.23,54152.0,44.06,44.27,44.05,44.23,54152.0
2023-05-19 11:50:00,44.21,44.26,44.16,44.18,62466.0,44.21,44.26,44.16,44.18,62466.0
2023-05-19 12:00:00,44.19,44.21,44.08,44.11,43874.0,44.19,44.21,44.08,44.11,43874.0
2023-05-19 12:10:00,44.12,44.12,44.04,44.09,39804.0,44.12,44.12,44.04,44.09,39804.0
2023-05-19 12:20:00,44.1,44.17,44.1,44.12,36420.0,44.1,44.17,44.1,44.12,36420.0
2023-05-19 12:30:00,44.13,44.17,44.11,44.16,54314.0,44.13,44.17,44.11,44.16,54314.0
2023-05-19 12:40:00,44.14,44.17,44.12,44.17,48356.0,44.14,44.17,44.12,44.17,48356.0
2023-05-19 12:50:00,44.17,44.21,44.11,44.12,28496.0,44.17,44.21,44.11,44.12,28496.0
2023-05-19 13:00:00,44.12,44.19,44.12,44.16,43478.0,44.12,44.19,44.12,44.16,43478.0
2023-05-19 13:10:00,44.16,44.21,44.13,44.19,33816.0,44.16,44.21,44.13,44.19,33816.0
2023-05-19 13:20:00,44.19,44.22,44.18,44.2,25812.0,44.19,44.22,44.18,44.2,25812.0
2023-05-19 13:30:00,44.2,44.2,44.13,44.18,36512.0,44.2,44.2,44.13,44.18,36512.0
2023-05-19 13:40:00,44.17,44.19,44.14,44.15,49386.0,44.17,44.19,44.14,44.15,49386.0
2023-05-19 13:50:00,44.15,44.18,44.13,44.15,33310.0,44.15,44.18,44.13,44.15,33310.0
2023-05-19 14:00:00,44.15,44.18,44.13,44.15,47056.0,44.15,44.18,44.13,44.15,47056.0
2023-05-19 14:10:00,44.15,44.21,44.15,44.21,54370.0,44.15,44.21,44.15,44.21,54370.0
2023-05-19 14:20:00,44.2,44.24,44.15,44.17,38160.0,44.2,44.24,44.15,44.17,38160.0
2023-05-19 14:30:00,44.17,44.19,44.15,44.18,33750.0,44.17,44.19,44.15,44.18,33750.0
2023-05-19 14:40:00,44.18,44.18,44.15,44.16,33988.0,44.18,44.18,44.15,44.16,33988.0
2023-05-19 14:50:00,44.16,44.2,44.16,44.18,40940.0,44.16,44.2,44.16,44.18,40940.0
2023-05-19 15:00:00,44.19,44.2,44.13,44.16,49640.0,44.19,44.2,44.13,44.16,49640.0
2023-05-19 15:10:00,44.16,44.2,44.15,44.17,52268.0,44.16,44.2,44.15,44.17,52268.0
2023-05-19 15:20:00,44.17,44.23,44.16,44.23,57956.0,44.17,44.23,44.16,44.23,57956.0
2023-05-19 15:30:00,44.23,44.24,44.17,44.21,89278.0,44.23,44.24,44.17,44.21,89278.0
2023-05-19 15:40:00,44.21,44.24,44.18,44.21,94594.0,44.21,44.24,44.18,44.21,94594.0
2023-05-19 15:50:00,44.21,44.23,44.12,44.13,389102.0,44.21,44.23,44.12,44.13,389102.0
2023-05-22 09:30:00,44.3,44.58,44.17,44.52,104256.0,44.3,44.58,44.17,44.52,104256.0
2023-05-22 09:40:00,44.49,44.51,44.36,44.45,51310.0,44.49,44.51,44.36,44.45,51310.0
2023-05-22 09:50:00,44.47,44.57,44.47,44.56,75972.0,44.47,44.57,44.47,44.56,75972.0
2023-05-22 10:00:00,44.57,44.62,44.3,44.35,128514.0,44.57,44.62,44.3,44.35,128514.0
2023-05-22 10:10:00,44.35,44.5,44.34,44.44,50976.0,44.35,44.5,44.34,44.44,50976.0
2023-05-22 10:20:00,44.43,44.45,44.31,44.37,45696.0,44.43,44.45,44.31,44.37,45696.0
2023-05-22 10:30:00,44.36,44.42,44.33,44.35,60062.0,44.36,44.42,44.33,44.35,60062.0
2023-05-22 10:40:00,44.35,44.35,44.26,44.27,52594.0,44.35,44.35,44.26,44.27,52594.0
2023-05-22 10:50:00,44.27,44.35,44.27,44.35,35964.0,44.27,44.35,44.27,44.35,35964.0
2023-05-22 11:00:00,44.36,44.39,44.34,44.38,26164.0,44.36,44.39,44.34,44.38,26164.0
2023-05-22 11:10:00,44.38,44.4,44.32,44.35,26638.0,44.38,44.4,44.32,44.35,26638.0
2023-05-22 11:20:00,44.35,44.43,44.35,44.43,49446.0,44.35,44.43,44.35,44.43,49446.0
2023-05-22 11:30:00,44.44,44.55,44.44,44.49,126548.0,44.44,44.55,44.44,44.49,126548.0
2023-05-22 11:40:00,44.49,44.57,44.45,44.57,97204.0,44.49,44.57,44.45,44.57,97204.0
2023-05-22 11:50:00,44.57,44.58,44.52,44.54,51666.0,44.57,44.58,44.52,44.54,51666.0
2023-05-22 12:00:00,44.54,44.62,44.53,44.62,46512.0,44.54,44.62,44.53,44.62,46512.0
2023-05-22 12:10:00,44.62,44.67,44.61,44.67,104876.0,44.62,44.67,44.61,44.67,104876.0
2023-05-22 12:20:00,44.67,44.67,44.5,44.54,118126.0,44.67,44.67,44.5,44.54,118126.0
2023-05-22 12:30:00,44.54,44.56,44.49,44.51,77716.0,44.54,44.56,44.49,44.51,77716.0
2023-05-22 12:40:00,44.51,44.55,44.5,44.51,43504.0,44.51,44.55,44.5,44.51,43504.0
2023-05-22 12:50:00,44.51,44.52,44.49,44.49,87088.0,44.51,44.52,44.49,44.49,87088.0
2023-05-22 13:00:00,44.5,44.55,44.49,44.52,54644.0,44.5,44.55,44.49,44.52,54644.0
2023-05-22 13:10:00,44.54,44.61,44.52,44.61,62222.0,44.54,44.61,44.52,44.61,62222.0
2023-05-22 13:20:00,44.62,44.73,44.59,44.69,114694.0,44.62,44.73,44.59,44.69,114694.0
2023-05-22 13:30:00,44.69,44.73,44.68,44.7,68658.0,44.69,44.73,44.68,44.7,68658.0
2023-05-22 13:40:00,44.7,44.77,44.69,44.75,64408.0,44.7,44.77,44.69,44.75,64408.0
2023-05-22 13:50:00,44.74,44.75,44.69,44.71,152846.0,44.74,44.75,44.69,44.71,152846.0
2023-05-22 14:00:00,44.7,44.72,44.63,44.72,67228.0,44.7,44.72,44.63,44.72,67228.0
2023-05-22 14:10:00,44.71,44.73,44.68,44.69,58042.0,44.71,44.73,44.68,44.69,58042.0
2023-05-22 14:20:00,44.69,44.73,44.68,44.71,53590.0,44.69,44.73,44.68,44.71,53590.0
2023-05-22 14:30:00,44.7,44.76,44.7,44.73,65234.0,44.7,44.76,44.7,44.73,65234.0
2023-05-22 14:40:00,44.73,44.82,44.73,44.81,80118.0,44.73,44.82,44.73,44.81,80118.0
2023-05-22 14:50:00,44.82,44.9,44.81,44.82,73862.0,44.82,44.9,44.81,44.82,73862.0
2023-05-22 15:00:00,44.82,44.83,44.75,44.76,45742.0,44.82,44.83,44.75,44.76,45742.0
2023-05-22 15:10:00,44.76,44.79,44.73,44.76,52838.0,44.76,44.79,44.73,44.76,52838.0
2023-05-22 15:20:00,44.76,44.76,44.59,44.63,62746.0,44.76,44.76,44.59,44.63,62746.0
2023-05-22 15:30:00,44.62,44.63,44.58,44.59,70520.0,44.62,44.63,44.58,44.59,70520.0
2023-05-22 15:40:00,44.59,44.64,44.58,44.59,79042.0,44.59,44.64,44.58,44.59,79042.0
2023-05-22 15:50:00,44.59,44.62,44.54,44.58,376818.0,44.59,44.62,44.54,44.58,376818.0
2023-05-23 09:30:00,44.38,44.47,44.15,44.21,67014.0,44.38,44.47,44.15,44.21,67014.0
2023-05-23 09:40:00,44.2,44.25,43.97,44.17,130040.0,44.2,44.25,43.97,44.17,130040.0
2023-05-23 09:50:00,44.15,44.2,44.09,44.09,57460.0,44.15,44.2,44.09,44.09,57460.0
2023-05-23 10:00:00,44.1,44.29,44.06,44.24,45888.0,44.1,44.29,44.06,44.24,45888.0
2023-05-23 10:10:00,44.24,44.32,44.17,44.31,23364.0,44.24,44.32,44.17,44.31,23364.0
2023-05-23 10:20:00,44.3,44.4,44.24,44.38,29106.0,44.3,44.4,44.24,44.38,29106.0
2023-05-23 10:30:00,44.38,44.42,44.35,44.4,51526.0,44.38,44.42,44.35,44.4,51526.0
2023-05-23 10:40:00,44.4,44.41,44.3,44.36,28388.0,44.4,44.41,44.3,44.36,28388.0
2023-05-23 10:50:00,44.36,44.36,44.27,44.29,33210.0,44.36,44.36,44.27,44.29,33210.0
2023-05-23 11:00:00,44.3,44.32,44.25,44.25,30760.0,44.3,44.32,44.25,44.25,30760.0
2023-05-23 11:10:00,44.24,44.29,44.23,44.28,29680.0,44.24,44.29,44.23,44.28,29680.0
2023-05-23 11:20:00,44.28,44.34,44.28,44.33,28956.0,44.28,44.34,44.28,44.33,28956.0
2023-05-23 11:30:00,44.33,44.34,44.1,44.1,32570.0,44.33,44.34,44.1,44.1,32570.0
2023-05-23 11:40:00,44.1,44.15,44.09,44.12,36000.0,44.1,44.15,44.09,44.12,36000.0
2023-05-23 11:50:00,44.12,44.13,44.04,44.04,37614.0,44.12,44.13,44.04,44.04,37614.0
2023-05-23 12:00:00,44.05,44.08,44.02,44.04,27388.0,44.05,44.08,44.02,44.04,27388.0
2023-05-23 12:10:00,44.02,44.09,44.01,44.07,30196.0,44.02,44.09,44.01,44.07,30196.0
2023-05-23 12:20:00,44.07,44.09,43.96,43.97,28392.0,44.07,44.09,43.96,43.97,28392.0
2023-05-23 12:30:00,43.97,43.99,43.86,43.9,35294.0,43.97,43.99,43.86,43.9,35294.0
2023-05-23 12:40:00,43.9,43.9,43.79,43.81,37098.0,43.9,43.9,43.79,43.81,37098.0
2023-05-23 12:50:00,43.81,43.88,43.8,43.83,49734.0,43.81,43.88,43.8,43.83,49734.0
2023-05-23 13:00:00,43.83,43.83,43.74,43.74,53120.0,43.83,43.83,43.74,43.74,53120.0
2023-05-23 13:10:00,43.73,43.79,43.72,43.76,53760.0,43.73,43.79,43.72,43.76,53760.0
2023-05-23 13:20:00,43.76,43.78,43.67,43.67,46532.0,43.76,43.78,43.67,43.67,46532.0
2023-05-23 13:30:00,43.65,43.65,43.56,43.6,54366.0,43.65,43.65,43.56,43.6,54366.0
2023-05-23 13:40:00,43.6,43.61,43.51,43.51,60552.0,43.6,43.61,43.51,43.51,60552.0
2023-05-23 13:50:00,43.51,43.56,43.48,43.53,46488.0,43.51,43.56,43.48,43.53,46488.0
2023-05-23 14:00:00,43.52,43.55,43.44,43.46,77584.0,43.52,43.55,43.44,43.46,77584.0
2023-05-23 14:10:00,43.46,43.47,43.32,43.35,70890.0,43.46,43.47,43.32,43.35,70890.0
2023-05-23 14:20:00,43.35,43.37,43.29,43.3,87930.0,43.35,43.37,43.29,43.3,87930.0
2023-05-23 14:30:00,43.3,43.35,43.24,43.24,55816.0,43.3,43.35,43.24,43.24,55816.0
2023-05-23 14:40:00,43.24,43.35,43.22,43.32,94522.0,43.24,43.35,43.22,43.32,94522.0
2023-05-23 14:50:00,43.32,43.37,43.32,43.35,55882.0,43.32,43.37,43.32,43.35,55882.0
2023-05-23 15:00:00,43.35,43.37,43.25,43.27,59536.0,43.35,43.37,43.25,43.27,59536.0
2023-05-23 15:10:00,43.28,43.31,43.25,43.25,51012.0,43.28,43.31,43.25,43.25,51012.0
2023-05-23 15:20:00,43.25,43.37,43.25,43.36,59706.0,43.25,43.37,43.25,43.36,59706.0
2023-05-23 15:30:00,43.36,43.44,43.35,43.37,74892.0,43.36,43.44,43.35,43.37,74892.0
2023-05-23 15:40:00,43.36,43.37,43.31,43.33,104160.0,43.36,43.37,43.31,43.33,104160.0
2023-05-23 15:50:00,43.32,43.36,43.24,43.27,453784.0,43.32,43.36,43.24,43.27,453784.0
2023-05-24 09:30:00,43.28,43.49,43.19,43.36,96814.0,43.28,43.49,43.19,43.36,96814.0
2023-05-24 09:40:00,43.37,43.46,43.29,43.3,38286.0,43.37,43.46,43.29,43.3,38286.0
2023-05-24 09:50:00,43.33,43.46,43.26,43.44,31720.0,43.33,43.46,43.26,43.44,31720.0
2023-05-24 10:00:00,43.45,43.48,43.33,43.34,46892.0,43.45,43.48,43.33,43.34,46892.0
2023-05-24 10:10:00,43.35,43.37,43.24,43.29,189834.0,43.35,43.37,43.24,43.29,189834.0
2023-05-24 10:20:00,43.3,43.38,43.2,43.2,47576.0,43.3,43.38,43.2,43.2,47576.0
2023-05-24 10:30:00,43.2,43.31,43.17,43.3,59052.0,43.2,43.31,43.17,43.3,59052.0
2023-05-24 10:40:00,43.3,43.42,43.29,43.35,40502.0,43.3,43.42,43.29,43.35,40502.0
2023-05-24 10:50:00,43.35,43.38,43.33,43.36,21950.0,43.35,43.38,43.33,43.36,21950.0
2023-05-24 11:00:00,43.36,43.37,43.3,43.35,27046.0,43.36,43.37,43.3,43.35,27046.0
2023-05-24 11:10:00,43.35,43.47,43.35,43.47,48840.0,43.35,43.47,43.35,43.47,48840.0
2023-05-24 11:20:00,43.48,43.6,43.47,43.52,52392.0,43.48,43.6,43.47,43.52,52392.0
2023-05-24 11:30:00,43.52,43.53,43.47,43.48,16854.0,43.52,43.53,43.47,43.48,16854.0
2023-05-24 11:40:00,43.49,43.49,43.42,43.46,25694.0,43.49,43.49,43.42,43.46,25694.0
2023-05-24 11:50:00,43.46,43.48,43.41,43.42,21460.0,43.46,43.48,43.41,43.42,21460.0
2023-05-24 12:00:00,43.42,43.44,43.37,43.42,36078.0,43.42,43.44,43.37,43.42,36078.0
2023-05-24 12:10:00,43.42,43.43,43.37,43.43,25670.0,43.42,43.43,43.37,43.43,25670.0
2023-05-24 12:20:00,43.43,43.44,43.39,43.41,17488.0,43.43,43.44,43.39,43.41,17488.0
2023-05-24 12:30:00,43.41,43.43,43.38,43.38,16064.0,43.41,43.43,43.38,43.38,16064.0
2023-05-24 12:40:00,43.38,43.41,43.3,43.3,38428.0,43.38,43.41,43.3,43.3,38428.0
2023-05-24 12:50:00,43.3,43.3,43.27,43.29,42756.0,43.3,43.3,43.27,43.29,42756.0
2023-05-24 13:00:00,43.29,43.3,43.21,43.23,45218.0,43.29,43.3,43.21,43.23,45218.0
2023-05-24 13:10:00,43.22,43.24,43.17,43.24,33850.0,43.22,43.24,43.17,43.24,33850.0
2023-05-24 13:20:00,43.24,43.36,43.24,43.3,28144.0,43.24,43.36,43.24,43.3,28144.0
2023-05-24 13:30:00,43.31,43.38,43.3,43.38,20720.0,43.31,43.38,43.3,43.38,20720.0
2023-05-24 13:40:00,43.38,43.42,43.34,43.34,111484.0,43.38,43.42,43.34,43.34,111484.0
2023-05-24 13:50:00,43.35,43.35,43.31,43.34,25740.0,43.35,43.35,43.31,43.34,25740.0
2023-05-24 14:00:00,43.32,43.37,43.28,43.28,29522.0,43.32,43.37,43.28,43.28,29522.0
2023-05-24 14:10:00,43.28,43.29,43.24,43.26,31790.0,43.28,43.29,43.24,43.26,31790.0
2023-05-24 14:20:00,43.26,43.29,43.21,43.23,32916.0,43.26,43.29,43.21,43.23,32916.0
2023-05-24 14:30:00,43.23,43.31,43.21,43.29,24416.0,43.23,43.31,43.21,43.29,24416.0
2023-05-24 14:40:00,43.3,43.32,43.27,43.28,47888.0,43.3,43.32,43.27,43.28,47888.0
2023-05-24 14:50:00,43.28,43.29,43.21,43.22,38640.0,43.28,43.29,43.21,43.22,38640.0
2023-05-24 15:00:00,43.22,43.24,43.18,43.23,55618.0,43.22,43.24,43.18,43.23,55618.0
2023-05-24 15:10:00,43.23,43.31,43.2,43.31,92252.0,43.23,43.31,43.2,43.31,92252.0
2023-05-24 15:20:00,43.32,43.38,43.31,43.35,66062.0,43.32,43.38,43.31,43.35,66062.0
2023-05-24 15:30:00,43.36,43.4,43.34,43.37,83972.0,43.36,43.4,43.34,43.37,83972.0
2023-05-24 15:40:00,43.37,43.4,43.29,43.31,78282.0,43.37,43.4,43.29,43.31,78282.0
2023-05-24 15:50:00,43.3,43.3,43.19,43.22,476802.0,43.3,43.3,43.19,43.22,476802.0
2023-05-25 09:30:00,43.18,43.23,42.99,43.1,186184.0,43.18,43.23,42.99,43.1,186184.0
2023-05-25 09:40:00,43.1,43.24,43.08,43.19,54814.0,43.1,43.24,43.08,43.19,54814.0
2023-05-25 09:50:00,43.19,43.32,43.18,43.27,21978.0,43.19,43.32,43.18,43.27,21978.0
2023-05-25 10:00:00,43.28,43.63,43.25,43.56,67086.0,43.28,43.63,43.25,43.56,67086.0
2023-05-25 10:10:00,43.57,43.69,43.51,43.65,30530.0,43.57,43.69,43.51,43.65,30530.0
2023-05-25 10:20:00,43.65,43.72,43.64,43.69,24740.0,43.65,43.72,43.64,43.69,24740.0
2023-05-25 10:30:00,43.71,43.77,43.71,43.76,29640.0,43.71,43.77,43.71,43.76,29640.0
2023-05-25 10:40:00,43.77,43.8,43.65,43.65,27326.0,43.77,43.8,43.65,43.65,27326.0
2023-05-25 10:50:00,43.65,43.66,43.55,43.57,26760.0,43.65,43.66,43.55,43.57,26760.0
2023-05-25 11:00:00,43.58,43.74,43.55,43.74,40438.0,43.58,43.74,43.55,43.74,40438.0
2023-05-25 11:10:00,43.74,43.79,43.71,43.73,84586.0,43.74,43.79,43.71,43.73,84586.0
2023-05-25 11:20:00,43.7,43.7,43.6,43.63,21856.0,43.7,43.7,43.6,43.63,21856.0
2023-05-25 11:30:00,43.63,43.68,43.6,43.68,13356.0,43.63,43.68,43.6,43.68,13356.0
2023-05-25 11:40:00,43.67,43.68,43.61,43.65,38052.0,43.67,43.68,43.61,43.65,38052.0
2023-05-25 11:50:00,43.66,43.72,43.6,43.7,30010.0,43.66,43.72,43.6,43.7,30010.0
2023-05-25 12:00:00,43.7,43.77,43.7,43.75,15854.0,43.7,43.77,43.7,43.75,15854.0
2023-05-25 12:10:00,43.75,43.82,43.75,43.81,36820.0,43.75,43.82,43.75,43.81,36820.0
2023-05-25 12:20:00,43.81,43.87,43.77,43.81,37192.0,43.81,43.87,43.77,43.81,37192.0
2023-05-25 12:30:00,43.82,43.84,43.73,43.74,36002.0,43.82,43.84,43.73,43.74,36002.0
2023-05-25 12:40:00,43.77,43.8,43.73,43.74,25738.0,43.77,43.8,43.73,43.74,25738.0
2023-05-25 12:50:00,43.75,43.81,43.74,43.76,33906.0,43.75,43.81,43.74,43.76,33906.0
2023-05-25 13:00:00,43.74,43.77,43.73,43.76,20898.0,43.74,43.77,43.73,43.76,20898.0
2023-05-25 13:10:00,43.76,43.81,43.76,43.81,23830.0,43.76,43.81,43.76,43.81,23830.0
2023-05-25 13:20:00,43.81,43.88,43.81,43.87,24114.0,43.81,43.88,43.81,43.87,24114.0
2023-05-25 13:30:00,43.87,43.9,43.77,43.78,39406.0,43.87,43.9,43.77,43.78,39406.0
2023-05-25 13:40:00,43.78,43.79,43.74,43.76,30562.0,43.78,43.79,43.74,43.76,30562.0
2023-05-25 13:50:00,43.76,43.77,43.7,43.74,36186.0,43.76,43.77,43.7,43.74,36186.0
2023-05-25 14:00:00,43.77,43.88,43.76,43.86,43440.0,43.77,43.88,43.76,43.86,43440.0
2023-05-25 14:10:00,43.87,43.95,43.87,43.95,30802.0,43.87,43.95,43.87,43.95,30802.0
2023-05-25 14:20:00,43.95,43.99,43.92,43.93,33672.0,43.95,43.99,43.92,43.93,33672.0
2023-05-25 14:30:00,43.94,43.94,43.87,43.9,37220.0,43.94,43.94,43.87,43.9,37220.0
2023-05-25 14:40:00,43.9,43.93,43.81,43.85,43576.0,43.9,43.93,43.81,43.85,43576.0
2023-05-25 14:50:00,43.85,43.88,43.81,43.82,43644.0,43.85,43.88,43.81,43.82,43644.0
2023-05-25 15:00:00,43.84,43.94,43.82,43.94,35976.0,43.84,43.94,43.82,43.94,35976.0
2023-05-25 15:10:00,43.95,43.97,43.93,43.96,50644.0,43.95,43.97,43.93,43.96,50644.0
2023-05-25 15:20:00,43.95,44.02,43.94,44.02,69522.0,43.95,44.02,43.94,44.02,69522.0
2023-05-25 15:30:00,44.01,44.07,43.99,43.99,56372.0,44.01,44.07,43.99,43.99,56372.0
2023-05-25 15:40:00,43.99,43.99,43.92,43.93,81302.0,43.99,43.99,43.92,43.93,81302.0
2023-05-25 15:50:00,43.92,43.99,43.85,43.88,241644.0,43.92,43.99,43.85,43.88,241644.0
2023-05-26 09:30:00,43.99,44.21,43.95,43.98,58856.0,43.99,44.21,43.95,43.98,58856.0
2023-05-26 09:40:00,44.02,44.16,44.01,44.13,23370.0,44.02,44.16,44.01,44.13,23370.0
2023-05-26 09:50:00,44.13,44.15,44.04,44.15,16248.0,44.13,44.15,44.04,44.15,16248.0
2023-05-26 10:00:00,44.13,44.2,43.97,44.06,97116.0,44.13,44.2,43.97,44.06,97116.0
2023-05-26 10:10:00,44.06,44.16,44.01,44.15,26244.0,44.06,44.16,44.01,44.15,26244.0
2023-05-26 10:20:00,44.16,44.24,44.16,44.21,46498.0,44.16,44.24,44.16,44.21,46498.0
2023-05-26 10:30:00,44.23,44.24,43.92,44.02,72042.0,44.23,44.24,43.92,44.02,72042.0
2023-05-26 10:40:00,44.04,44.12,43.99,44.09,26164.0,44.04,44.12,43.99,44.09,26164.0
2023-05-26 10:50:00,44.12,44.12,44.06,44.07,23010.0,44.12,44.12,44.06,44.07,23010.0
2023-05-26 11:00:00,44.05,44.07,43.88,43.9,31696.0,44.05,44.07,43.88,43.9,31696.0
2023-05-26 11:10:00,43.9,43.9,43.8,43.82,22932.0,43.9,43.9,43.8,43.82,22932.0
2023-05-26 11:20:00,43.82,43.88,43.77,43.85,20490.0,43.82,43.88,43.77,43.85,20490.0
2023-05-26 11:30:00,43.87,43.88,43.79,43.8,21294.0,43.87,43.88,43.79,43.8,21294.0
2023-05-26 11:40:00,43.78,43.85,43.77,43.82,36450.0,43.78,43.85,43.77,43.82,36450.0
2023-05-26 11:50:00,43.83,43.85,43.79,43.8,25300.0,43.83,43.85,43.79,43.8,25300.0
2023-05-26 12:00:00,43.8,43.84,43.77,43.78,29412.0,43.8,43.84,43.77,43.78,29412.0
2023-05-26 12:10:00,43.8,43.88,43.8,43.87,107926.0,43.8,43.88,43.8,43.87,107926.0
2023-05-26 12:20:00,43.88,43.99,43.88,43.99,65724.0,43.88,43.99,43.88,43.99,65724.0
2023-05-26 12:30:00,43.97,43.99,43.9,43.94,21542.0,43.97,43.99,43.9,43.94,21542.0
2023-05-26 12:40:00,43.93,43.97,43.93,43.95,19496.0,43.93,43.97,43.93,43.95,19496.0
2023-05-26 12:50:00,43.95,43.98,43.92,43.92,16906.0,43.95,43.98,43.92,43.92,16906.0
2023-05-26 13:00:00,43.92,43.97,43.92,43.96,12878.0,43.92,43.97,43.92,43.96,12878.0
2023-05-26 13:10:00,43.96,43.97,43.85,43.9,23060.0,43.96,43.97,43.85,43.9,23060.0
2023-05-26 13:20:00,43.9,43.97,43.9,43.92,17510.0,43.9,43.97,43.9,43.92,17510.0
2023-05-26 13:30:00,43.92,43.96,43.88,43.9,38740.0,43.92,43.96,43.88,43.9,38740.0
2023-05-26 13:40:00,43.9,43.93,43.85,43.93,16474.0,43.9,43.93,43.85,43.93,16474.0
2023-05-26 13:50:00,43.93,43.94,43.91,43.93,11020.0,43.93,43.94,43.91,43.93,11020.0
2023-05-26 14:00:00,43.93,43.93,43.87,43.87,15242.0,43.93,43.93,43.87,43.87,15242.0
2023-05-26 14:10:00,43.88,43.94,43.88,43.93,12330.0,43.88,43.94,43.88,43.93,12330.0
2023-05-26 14:20:00,43.92,43.95,43.9,43.94,15024.0,43.92,43.95,43.9,43.94,15024.0
2023-05-26 14:30:00,43.93,43.98,43.92,43.96,13822.0,43.93,43.98,43.92,43.96,13822.0
2023-05-26 14:40:00,43.97,44.0,43.96,43.98,16266.0,43.97,44.0,43.96,43.98,16266.0
2023-05-26 14:50:00,43.98,43.98,43.92,43.92,42818.0,43.98,43.98,43.92,43.92,42818.0
2023-05-26 15:00:00,43.93,44.04,43.93,44.04,30624.0,43.93,44.04,43.93,44.04,30624.0
2023-05-26 15:10:00,44.05,44.08,44.03,44.05,29960.0,44.05,44.08,44.03,44.05,29960.0
2023-05-26 15:20:00,44.05,44.07,44.02,44.02,39750.0,44.05,44.07,44.02,44.02,39750.0
2023-05-26 15:30:00,44.03,44.08,44.02,44.02,58258.0,44.03,44.08,44.02,44.02,58258.0
2023-05-26 15:40:00,44.02,44.05,43.98,44.01,67280.0,44.02,44.05,43.98,44.01,67280.0
2023-05-26 15:50:00,44.01,44.01,43.91,43.93,365432.0,44.01,44.01,43.91,43.93,365432.0
2023-05-30 09:30:00,44.35,44.47,43.98,44.02,127342.0,44.35,44.47,43.98,44.02,127342.0
2023-05-30 09:40:00,44.07,44.22,44.0,44.21,47424.0,44.07,44.22,44.0,44.21,47424.0
2023-05-30 09:50:00,44.22,44.24,44.0,44.13,36972.0,44.22,44.24,44.0,44.13,36972.0
2023-05-30 10:00:00,44.13,44.13,43.99,44.05,37268.0,44.13,44.13,43.99,44.05,37268.0
2023-05-30 10:10:00,44.06,44.17,44.06,44.17,30284.0,44.06,44.17,44.06,44.17,30284.0
2023-05-30 10:20:00,44.17,44.18,44.06,44.09,21844.0,44.17,44.18,44.06,44.09,21844.0
2023-05-30 10:30:00,44.09,44.14,44.04,44.1,24854.0,44.09,44.14,44.04,44.1,24854.0
2023-05-30 10:40:00,44.1,44.19,44.1,44.16,23574.0,44.1,44.19,44.1,44.16,23574.0
2023-05-30 10:50:00,44.16,44.24,44.15,44.22,34486.0,44.16,44.24,44.15,44.22,34486.0
2023-05-30 11:00:00,44.21,44.26,44.15,44.2,32620.0,44.21,44.26,44.15,44.2,32620.0
2023-05-30 11:10:00,44.19,44.2,44.14,44.16,33522.0,44.19,44.2,44.14,44.16,33522.0
2023-05-30 11:20:00,44.15,44.19,44.09,44.19,26796.0,44.15,44.19,44.09,44.19,26796.0
2023-05-30 11:30:00,44.2,44.22,44.16,44.2,32068.0,44.2,44.22,44.16,44.2,32068.0
2023-05-30 11:40:00,44.21,44.22,44.16,44.16,18230.0,44.21,44.22,44.16,44.16,18230.0
2023-05-30 11:50:00,44.17,44.19,44.16,44.19,16478.0,44.17,44.19,44.16,44.19,16478.0
2023-05-30 12:00:00,44.19,44.2,44.14,44.16,17478.0,44.19,44.2,44.14,44.16,17478.0
2023-05-30 12:10:00,44.15,44.19,44.13,44.18,27776.0,44.15,44.19,44.13,44.18,27776.0
2023-05-30 12:20:00,44.17,44.22,44.15,44.17,27540.0,44.17,44.22,44.15,44.17,27540.0
2023-05-30 12:30:00,44.18,44.21,44.16,44.16,28142.0,44.18,44.21,44.16,44.16,28142.0
2023-05-30 12:40:00,44.16,44.24,44.14,44.23,27668.0,44.16,44.24,44.14,44.23,27668.0
2023-05-30 12:50:00,44.22,44.27,44.2,44.27,30732.0,44.22,44.27,44.2,44.27,30732.0
2023-05-30 13:00:00,44.27,44.31,44.24,44.26,37262.0,44.27,44.31,44.24,44.26,37262.0
2023-05-30 13:10:00,44.26,44.27,44.22,44.24,27648.0,44.26,44.27,44.22,44.24,27648.0
2023-05-30 13:20:00,44.24,44.25,44.17,44.21,31766.0,44.24,44.25,44.17,44.21,31766.0
2023-05-30 13:30:00,44.19,44.24,44.14,44.23,25510.0,44.19,44.24,44.14,44.23,25510.0
2023-05-30 13:40:00,44.22,44.26,44.22,44.25,26130.0,44.22,44.26,44.22,44.25,26130.0
2023-05-30 13:50:00,44.25,44.28,44.2,44.21,38982.0,44.25,44.28,44.2,44.21,38982.0
2023-05-30 14:00:00,44.22,44.22,44.15,44.19,25540.0,44.22,44.22,44.15,44.19,25540.0
2023-05-30 14:10:00,44.19,44.22,44.17,44.22,42190.0,44.19,44.22,44.17,44.22,42190.0
2023-05-30 14:20:00,44.23,44.31,44.23,44.29,38462.0,44.23,44.31,44.23,44.29,38462.0
2023-05-30 14:30:00,44.3,44.33,44.28,44.31,65648.0,44.3,44.33,44.28,44.31,65648.0
2023-05-30 14:40:00,44.31,44.34,44.27,44.27,84822.0,44.31,44.34,44.27,44.27,84822.0
2023-05-30 14:50:00,44.27,44.31,44.24,44.27,39134.0,44.27,44.31,44.24,44.27,39134.0
2023-05-30 15:00:00,44.28,44.28,44.23,44.24,40158.0,44.28,44.28,44.23,44.24,40158.0
2023-05-30 15:10:00,44.24,44.24,44.19,44.22,38648.0,44.24,44.24,44.19,44.22,38648.0
2023-05-30 15:20:00,44.23,44.31,44.23,44.27,100734.0,44.23,44.31,44.23,44.27,100734.0
2023-05-30 15:30:00,44.28,44.31,44.27,44.27,65218.0,44.28,44.31,44.27,44.27,65218.0
2023-05-30 15:40:00,44.27,44.34,44.27,44.34,69212.0,44.27,44.34,44.27,44.34,69212.0
2023-05-30 15:50:00,44.34,44.35,44.24,44.31,258714.0,44.34,44.35,44.24,44.31,258714.0
2023-05-31 09:30:00,44.28,44.41,44.13,44.23,123588.0,44.28,44.41,44.13,44.23,123588.0
2023-05-31 09:40:00,44.19,44.24,44.02,44.11,54540.0,44.19,44.24,44.02,44.11,54540.0
2023-05-31 09:50:00,44.1,44.11,43.97,43.99,36070.0,44.1,44.11,43.97,43.99,36070.0
2023-05-31 10:00:00,43.99,44.02,43.81,43.84,35878.0,43.99,44.02,43.81,43.84,35878.0
2023-05-31 10:10:00,43.83,43.87,43.77,43.81,35286.0,43.83,43.87,43.77,43.81,35286.0
2023-05-31 10:20:00,43.79,43.82,43.69,43.7,35876.0,43.79,43.82,43.69,43.7,35876.0
2023-05-31 10:30:00,43.7,43.72,43.62,43.69,28032.0,43.7,43.72,43.62,43.69,28032.0
2023-05-31 10:40:00,43.69,43.82,43.69,43.76,35160.0,43.69,43.82,43.69,43.76,35160.0
2023-05-31 10:50:00,43.77,43.78,43.73,43.75,31050.0,43.77,43.78,43.73,43.75,31050.0
2023-05-31 11:00:00,43.75,43.79,43.66,43.67,29954.0,43.75,43.79,43.66,43.67,29954.0
2023-05-31 11:10:00,43.66,43.67,43.56,43.57,36612.0,43.66,43.67,43.56,43.57,36612.0
2023-05-31 11:20:00,43.57,43.6,43.56,43.57,28724.0,43.57,43.6,43.56,43.57,28724.0
2023-05-31 11:30:00,43.56,43.58,43.54,43.55,45958.0,43.56,43.58,43.54,43.55,45958.0
2023-05-31 11:40:00,43.55,43.66,43.55,43.59,36678.0,43.55,43.66,43.55,43.59,36678.0
2023-05-31 11:50:00,43.59,43.59,43.52,43.56,33374.0,43.59,43.59,43.52,43.56,33374.0
2023-05-31 12:00:00,43.56,43.66,43.54,43.59,59222.0,43.56,43.66,43.54,43.59,59222.0
2023-05-31 12:10:00,43.6,43.62,43.58,43.6,67652.0,43.6,43.62,43.58,43.6,67652.0
2023-05-31 12:20:00,43.59,43.62,43.56,43.56,50284.0,43.59,43.62,43.56,43.56,50284.0
2023-05-31 12:30:00,43.56,43.68,43.56,43.66,23522.0,43.56,43.68,43.56,43.66,23522.0
2023-05-31 12:40:00,43.66,43.7,43.62,43.69,43786.0,43.66,43.7,43.62,43.69,43786.0
2023-05-31 12:50:00,43.68,43.69,43.61,43.68,25272.0,43.68,43.69,43.61,43.68,25272.0
2023-05-31 13:00:00,43.7,43.73,43.69,43.71,23026.0,43.7,43.73,43.69,43.71,23026.0
2023-05-31 13:10:00,43.71,43.71,43.56,43.59,33052.0,43.71,43.71,43.56,43.59,33052.0
2023-05-31 13:20:00,43.6,43.62,43.56,43.57,27916.0,43.6,43.62,43.56,43.57,27916.0
2023-05-31 13:30:00,43.58,43.67,43.58,43.66,43156.0,43.58,43.67,43.58,43.66,43156.0
2023-05-31 13:40:00,43.67,43.7,43.63,43.67,70020.0,43.67,43.7,43.63,43.67,70020.0
2023-05-31 13:50:00,43.67,43.73,43.67,43.67,31506.0,43.67,43.73,43.67,43.67,31506.0
2023-05-31 14:00:00,43.67,43.67,43.63,43.65,60154.0,43.67,43.67,43.63,43.65,60154.0
2023-05-31 14:10:00,43.66,43.68,43.6,43.6,26418.0,43.66,43.68,43.6,43.6,26418.0
2023-05-31 14:20:00,43.6,43.62,43.57,43.62,33342.0,43.6,43.62,43.57,43.62,33342.0
2023-05-31 14:30:00,43.62,43.69,43.62,43.67,94972.0,43.62,43.69,43.62,43.67,94972.0
2023-05-31 14:40:00,43.67,43.73,43.65,43.68,28022.0,43.67,43.73,43.65,43.68,28022.0
2023-05-31 14:50:00,43.68,43.68,43.62,43.65,101872.0,43.68,43.68,43.62,43.65,101872.0
2023-05-31 15:00:00,43.66,43.68,43.63,43.65,51834.0,43.66,43.68,43.63,43.65,51834.0
2023-05-31 15:10:00,43.65,43.67,43.62,43.62,56912.0,43.65,43.67,43.62,43.62,56912.0
2023-05-31 15:20:00,43.62,43.65,43.6,43.63,70794.0,43.62,43.65,43.6,43.63,70794.0
2023-05-31 15:30:00,43.63,43.71,43.62,43.68,90716.0,43.63,43.71,43.62,43.68,90716.0
2023-05-31 15:40:00,43.69,43.78,43.67,43.77,120182.0,43.69,43.78,43.67,43.77,120182.0
2023-05-31 15:50:00,43.77,43.88,43.72,43.79,652930.0,43.77,43.88,43.72,43.79,652930.0
2023-06-01 09:30:00,43.96,43.97,43.72,43.74,129168.0,43.96,43.97,43.72,43.74,129168.0
2023-06-01 09:40:00,43.76,43.76,43.67,43.7,29768.0,43.76,43.76,43.67,43.7,29768.0
2023-06-01 09:50:00,43.68,43.74,43.62,43.74,28138.0,43.68,43.74,43.62,43.74,28138.0
2023-06-01 10:00:00,43.73,43.74,43.6,43.64,59744.0,43.73,43.74,43.6,43.64,59744.0
2023-06-01 10:10:00,43.65,43.69,43.58,43.58,32264.0,43.65,43.69,43.58,43.58,32264.0
2023-06-01 10:20:00,43.57,43.57,43.4,43.48,34668.0,43.57,43.57,43.4,43.48,34668.0
2023-06-01 10:30:00,43.48,43.52,43.43,43.51,31226.0,43.48,43.52,43.43,43.51,31226.0
2023-06-01 10:40:00,43.51,43.66,43.51,43.63,33100.0,43.51,43.66,43.51,43.63,33100.0
2023-06-01 10:50:00,43.63,43.65,43.57,43.63,26368.0,43.63,43.65,43.57,43.63,26368.0
2023-06-01 11:00:00,43.65,43.71,43.62,43.71,45258.0,43.65,43.71,43.62,43.71,45258.0
2023-06-01 11:10:00,43.7,43.82,43.7,43.8,20928.0,43.7,43.82,43.7,43.8,20928.0
2023-06-01 11:20:00,43.79,43.81,43.74,43.76,34286.0,43.79,43.81,43.74,43.76,34286.0
2023-06-01 11:30:00,43.76,43.82,43.75,43.78,97738.0,43.76,43.82,43.75,43.78,97738.0
2023-06-01 11:40:00,43.79,43.82,43.77,43.81,15588.0,43.79,43.82,43.77,43.81,15588.0
2023-06-01 11:50:00,43.82,43.92,43.82,43.92,12904.0,43.82,43.92,43.82,43.92,12904.0
2023-06-01 12:00:00,43.92,43.97,43.91,43.95,22260.0,43.92,43.97,43.91,43.95,22260.0
2023-06-01 12:10:00,43.96,43.97,43.9,43.97,38536.0,43.96,43.97,43.9,43.97,38536.0
2023-06-01 12:20:00,43.95,43.97,43.9,43.95,17018.0,43.95,43.97,43.9,43.95,17018.0
2023-06-01 12:30:00,43.98,43.99,43.94,43.96,14984.0,43.98,43.99,43.94,43.96,14984.0
2023-06-01 12:40:00,43.96,44.05,43.96,44.04,50494.0,43.96,44.05,43.96,44.04,50494.0
2023-06-01 12:50:00,44.02,44.03,43.96,43.99,19922.0,44.02,44.03,43.96,43.99,19922.0
2023-06-01 13:00:00,44.01,44.02,43.98,43.99,26008.0,44.01,44.02,43.98,43.99,26008.0
2023-06-01 13:10:00,44.0,44.07,43.99,44.04,13352.0,44.0,44.07,43.99,44.04,13352.0
2023-06-01 13:20:00,44.05,44.05,43.94,43.97,42338.0,44.05,44.05,43.94,43.97,42338.0
2023-06-01 13:30:00,43.97,43.99,43.95,43.99,17974.0,43.97,43.99,43.95,43.99,17974.0
2023-06-01 13:40:00,43.98,44.06,43.96,44.05,32706.0,43.98,44.06,43.96,44.05,32706.0
2023-06-01 13:50:00,44.05,44.06,43.99,44.02,45070.0,44.05,44.06,43.99,44.02,45070.0
2023-06-01 14:00:00,44.02,44.02,43.96,43.97,22618.0,44.02,44.02,43.96,43.97,22618.0
2023-06-01 14:10:00,43.97,43.97,43.93,43.93,41852.0,43.97,43.97,43.93,43.93,41852.0
2023-06-01 14:20:00,43.94,43.96,43.92,43.94,33702.0,43.94,43.96,43.92,43.94,33702.0
2023-06-01 14:30:00,43.94,43.95,43.87,43.9,36274.0,43.94,43.95,43.87,43.9,36274.0
2023-06-01 14:40:00,43.88,43.91,43.88,43.9,30146.0,43.88,43.91,43.88,43.9,30146.0
2023-06-01 14:50:00,43.88,43.97,43.88,43.95,25198.0,43.88,43.97,43.88,43.95,25198.0
2023-06-01 15:00:00,43.96,43.99,43.93,43.95,38662.0,43.96,43.99,43.93,43.95,38662.0
2023-06-01 15:10:00,43.95,44.02,43.95,43.97,36704.0,43.95,44.02,43.95,43.97,36704.0
2023-06-01 15:20:00,43.97,43.99,43.94,43.94,37120.0,43.97,43.99,43.94,43.94,37120.0
2023-06-01 15:30:00,43.94,43.94,43.83,43.84,58308.0,43.94,43.94,43.83,43.84,58308.0
2023-06-01 15:40:00,43.83,43.9,43.81,43.88,68650.0,43.83,43.9,43.81,43.88,68650.0
2023-06-01 15:50:00,43.88,43.91,43.8,43.89,232968.0,43.88,43.91,43.8,43.89,232968.0
2023-06-02 09:30:00,43.83,44.21,43.83,44.15,95448.0,43.83,44.21,43.83,44.15,95448.0
2023-06-02 09:40:00,44.16,44.3,44.09,44.09,28382.0,44.16,44.3,44.09,44.09,28382.0
2023-06-02 09:50:00,44.09,44.09,43.88,43.92,63824.0,44.09,44.09,43.88,43.92,63824.0
2023-06-02 10:00:00,43.91,44.09,43.85,44.02,59902.0,43.91,44.09,43.85,44.02,59902.0
2023-06-02 10:10:00,44.02,44.14,44.02,44.12,30726.0,44.02,44.14,44.02,44.12,30726.0
2023-06-02 10:20:00,44.1,44.13,44.03,44.12,35624.0,44.1,44.13,44.03,44.12,35624.0
2023-06-02 10:30:00,44.11,44.18,44.06,44.16,31390.0,44.11,44.18,44.06,44.16,31390.0
2023-06-02 10:40:00,44.18,44.29,44.18,44.27,19384.0,44.18,44.29,44.18,44.27,19384.0
2023-06-02 10:50:00,44.27,44.27,44.15,44.17,30632.0,44.27,44.27,44.15,44.17,30632.0
2023-06-02 11:00:00,44.17,44.27,44.16,44.22,23184.0,44.17,44.27,44.16,44.22,23184.0
2023-06-02 11:10:00,44.22,44.23,44.16,44.2,20694.0,44.22,44.23,44.16,44.2,20694.0
2023-06-02 11:20:00,44.2,44.24,44.17,44.17,18048.0,44.2,44.24,44.17,44.17,18048.0
2023-06-02 11:30:00,44.17,44.2,44.16,44.16,34054.0,44.17,44.2,44.16,44.16,34054.0
2023-06-02 11:40:00,44.17,44.21,44.16,44.17,62002.0,44.17,44.21,44.16,44.17,62002.0
2023-06-02 11:50:00,44.17,44.21,44.15,44.17,76524.0,44.17,44.21,44.15,44.17,76524.0
2023-06-02 12:00:00,44.17,44.18,44.14,44.17,45446.0,44.17,44.18,44.14,44.17,45446.0
2023-06-02 12:10:00,44.17,44.17,44.06,44.08,32200.0,44.17,44.17,44.06,44.08,32200.0
2023-06-02 12:20:00,44.08,44.11,44.06,44.1,78388.0,44.08,44.11,44.06,44.1,78388.0
2023-06-02 12:30:00,44.1,44.1,44.04,44.05,33882.0,44.1,44.1,44.04,44.05,33882.0
2023-06-02 12:40:00,44.05,44.07,44.02,44.04,50498.0,44.05,44.07,44.02,44.04,50498.0
2023-06-02 12:50:00,44.03,44.22,44.03,44.18,94564.0,44.03,44.22,44.03,44.18,94564.0
2023-06-02 13:00:00,44.19,44.2,44.13,44.14,23708.0,44.19,44.2,44.13,44.14,23708.0
2023-06-02 13:10:00,44.13,44.13,44.05,44.07,47060.0,44.13,44.13,44.05,44.07,47060.0
2023-06-02 13:20:00,44.07,44.18,44.07,44.12,133324.0,44.07,44.18,44.07,44.12,133324.0
2023-06-02 13:30:00,44.12,44.13,44.07,44.07,26752.0,44.12,44.13,44.07,44.07,26752.0
2023-06-02 13:40:00,44.07,44.08,44.02,44.02,40340.0,44.07,44.08,44.02,44.02,40340.0
2023-06-02 13:50:00,44.04,44.07,44.03,44.07,39702.0,44.04,44.07,44.03,44.07,39702.0
2023-06-02 14:00:00,44.07,44.1,43.96,44.0,104922.0,44.07,44.1,43.96,44.0,104922.0
2023-06-02 14:10:00,44.0,44.01,43.97,44.0,35228.0,44.0,44.01,43.97,44.0,35228.0
2023-06-02 14:20:00,44.0,44.04,43.98,43.99,40452.0,44.0,44.04,43.98,43.99,40452.0
2023-06-02 14:30:00,43.98,44.04,43.97,44.02,73454.0,43.98,44.04,43.97,44.02,73454.0
2023-06-02 14:40:00,44.02,44.09,44.02,44.07,53826.0,44.02,44.09,44.02,44.07,53826.0
2023-06-02 14:50:00,44.06,44.09,44.04,44.05,160280.0,44.06,44.09,44.04,44.05,160280.0
2023-06-02 15:00:00,44.05,44.15,44.05,44.07,66324.0,44.05,44.15,44.05,44.07,66324.0
2023-06-02 15:10:00,44.08,44.15,44.07,44.13,52348.0,44.08,44.15,44.07,44.13,52348.0
2023-06-02 15:20:00,44.13,44.13,44.09,44.1,52476.0,44.13,44.13,44.09,44.1,52476.0
2023-06-02 15:30:00,44.1,44.13,44.08,44.1,81280.0,44.1,44.13,44.08,44.1,81280.0
2023-06-02 15:40:00,44.1,44.19,44.09,44.15,142812.0,44.1,44.19,44.09,44.15,142812.0
2023-06-02 15:50:00,44.15,44.15,43.99,44.0,638354.0,44.15,44.15,43.99,44.0,638354.0
2023-06-05 09:30:00,44.24,44.24,43.95,44.02,94840.0,44.24,44.24,43.95,44.02,94840.0
2023-06-05 09:40:00,43.99,44.1,43.93,43.96,23156.0,43.99,44.1,43.93,43.96,23156.0
2023-06-05 09:50:00,43.97,43.97,43.8,43.82,26664.0,43.97,43.97,43.8,43.82,26664.0
2023-06-05 10:00:00,43.82,43.95,43.81,43.92,39440.0,43.82,43.95,43.81,43.92,39440.0
2023-06-05 10:10:00,43.92,43.97,43.88,43.94,30442.0,43.92,43.97,43.88,43.94,30442.0
2023-06-05 10:20:00,43.96,44.02,43.88,43.88,34548.0,43.96,44.02,43.88,43.88,34548.0
2023-06-05 10:30:00,43.88,43.96,43.85,43.91,29040.0,43.88,43.96,43.85,43.91,29040.0
2023-06-05 10:40:00,43.9,44.05,43.9,44.03,37682.0,43.9,44.05,43.9,44.03,37682.0
2023-06-05 10:50:00,44.04,44.12,44.02,44.02,45302.0,44.04,44.12,44.02,44.02,45302.0
2023-06-05 11:00:00,44.02,44.19,44.02,44.18,41214.0,44.02,44.19,44.02,44.18,41214.0
2023-06-05 11:10:00,44.19,44.24,44.16,44.18,30018.0,44.19,44.24,44.16,44.18,30018.0
2023-06-05 11:20:00,44.18,44.22,44.15,44.22,28944.0,44.18,44.22,44.15,44.22,28944.0
2023-06-05 11:30:00,44.22,44.29,44.22,44.24,34764.0,44.22,44.29,44.22,44.24,34764.0
2023-06-05 11:40:00,44.24,44.3,44.23,44.27,26484.0,44.24,44.3,44.23,44.27,26484.0
2023-06-05 11:50:00,44.26,44.26,44.12,44.13,44692.0,44.26,44.26,44.12,44.13,44692.0
2023-06-05 12:00:00,44.14,44.2,44.1,44.2,31846.0,44.14,44.2,44.1,44.2,31846.0
2023-06-05 12:10:00,44.21,44.28,44.21,44.25,52150.0,44.21,44.28,44.21,44.25,52150.0
2023-06-05 12:20:00,44.25,44.25,44.2,44.21,42102.0,44.25,44.25,44.2,44.21,42102.0
2023-06-05 12:30:00,44.21,44.24,44.2,44.24,18536.0,44.21,44.24,44.2,44.24,18536.0
2023-06-05 12:40:00,44.24,44.26,44.21,44.21,39302.0,44.24,44.26,44.21,44.21,39302.0
2023-06-05 12:50:00,44.21,44.23,44.19,44.21,32602.0,44.21,44.23,44.19,44.21,32602.0
2023-06-05 13:00:00,44.21,44.22,44.13,44.13,31140.0,44.21,44.22,44.13,44.13,31140.0
2023-06-05 13:10:00,44.14,44.16,44.06,44.11,24664.0,44.14,44.16,44.06,44.11,24664.0
2023-06-05 13:20:00,44.11,44.15,44.04,44.09,35100.0,44.11,44.15,44.04,44.09,35100.0
2023-06-05 13:30:00,44.08,44.12,44.05,44.12,26774.0,44.08,44.12,44.05,44.12,26774.0
2023-06-05 13:40:00,44.12,44.15,44.11,44.13,20642.0,44.12,44.15,44.11,44.13,20642.0
2023-06-05 13:50:00,44.12,44.18,44.1,44.18,24764.0,44.12,44.18,44.1,44.18,24764.0
2023-06-05 14:00:00,44.17,44.17,44.1,44.13,42696.0,44.17,44.17,44.1,44.13,42696.0
2023-06-05 14:10:00,44.13,44.18,44.1,44.18,24742.0,44.13,44.18,44.1,44.18,24742.0
2023-06-05 14:20:00,44.18,44.21,44.13,44.16,42828.0,44.18,44.21,44.13,44.16,42828.0
2023-06-05 14:30:00,44.16,44.17,44.03,44.07,51206.0,44.16,44.17,44.03,44.07,51206.0
2023-06-05 14:40:00,44.07,44.13,44.07,44.09,34308.0,44.07,44.13,44.07,44.09,34308.0
2023-06-05 14:50:00,44.08,44.18,44.06,44.16,40756.0,44.08,44.18,44.06,44.16,40756.0
2023-06-05 15:00:00,44.16,44.17,44.07,44.09,52624.0,44.16,44.17,44.07,44.09,52624.0
2023-06-05 15:10:00,44.1,44.23,44.09,44.21,39812.0,44.1,44.23,44.09,44.21,39812.0
2023-06-05 15:20:00,44.21,44.27,44.21,44.24,59690.0,44.21,44.27,44.21,44.24,59690.0
2023-06-05 15:30:00,44.24,44.36,44.24,44.35,84122.0,44.24,44.36,44.24,44.35,84122.0
2023-06-05 15:40:00,44.36,44.38,44.3,44.33,100930.0,44.36,44.38,44.3,44.33,100930.0
2023-06-05 15:50:00,44.33,44.35,44.24,44.26,321216.0,44.33,44.35,44.24,44.26,321216.0
2023-06-06 09:30:00,44.33,44.44,44.21,44.21,88292.0,44.33,44.44,44.21,44.21,88292.0
2023-06-06 09:40:00,44.23,44.32,44.23,44.25,73136.0,44.23,44.32,44.23,44.25,73136.0
2023-06-06 09:50:00,44.25,44.27,44.22,44.25,27510.0,44.25,44.27,44.22,44.25,27510.0
2023-06-06 10:00:00,44.24,44.31,44.24,44.28,29270.0,44.24,44.31,44.24,44.28,29270.0
2023-06-06 10:10:00,44.3,44.34,44.22,44.23,22500.0,44.3,44.34,44.22,44.23,22500.0
2023-06-06 10:20:00,44.24,44.25,44.2,44.24,10590.0,44.24,44.25,44.2,44.24,10590.0
2023-06-06 10:30:00,44.24,44.26,44.21,44.25,19040.0,44.24,44.26,44.21,44.25,19040.0
2023-06-06 10:40:00,44.26,44.29,44.22,44.26,25036.0,44.26,44.29,44.22,44.26,25036.0
2023-06-06 10:50:00,44.27,44.3,44.23,44.25,40958.0,44.27,44.3,44.23,44.25,40958.0
2023-06-06 11:00:00,44.25,44.27,44.15,44.15,15196.0,44.25,44.27,44.15,44.15,15196.0
2023-06-06 11:10:00,44.16,44.19,44.09,44.09,25430.0,44.16,44.19,44.09,44.09,25430.0
2023-06-06 11:20:00,44.08,44.1,44.0,44.06,15744.0,44.08,44.1,44.0,44.06,15744.0
2023-06-06 11:30:00,44.07,44.09,44.04,44.08,24468.0,44.07,44.09,44.04,44.08,24468.0
2023-06-06 11:40:00,44.07,44.07,43.98,43.99,39368.0,44.07,44.07,43.98,43.99,39368.0
2023-06-06 11:50:00,43.99,44.02,43.96,43.96,43336.0,43.99,44.02,43.96,43.96,43336.0
2023-06-06 12:00:00,43.96,44.01,43.93,43.96,38144.0,43.96,44.01,43.93,43.96,38144.0
2023-06-06 12:10:00,43.96,44.03,43.94,43.99,38152.0,43.96,44.03,43.94,43.99,38152.0
2023-06-06 12:20:00,43.99,44.01,43.97,43.99,52150.0,43.99,44.01,43.97,43.99,52150.0
2023-06-06 12:30:00,43.99,43.99,43.95,43.97,20704.0,43.99,43.99,43.95,43.97,20704.0
2023-06-06 12:40:00,43.97,43.99,43.94,43.97,30996.0,43.97,43.99,43.94,43.97,30996.0
2023-06-06 12:50:00,43.97,43.98,43.95,43.95,35092.0,43.97,43.98,43.95,43.95,35092.0
2023-06-06 13:00:00,43.96,43.97,43.93,43.97,29400.0,43.96,43.97,43.93,43.97,29400.0
2023-06-06 13:10:00,43.98,44.01,43.94,43.96,64182.0,43.98,44.01,43.94,43.96,64182.0
2023-06-06 13:20:00,43.95,43.97,43.92,43.95,22612.0,43.95,43.97,43.92,43.95,22612.0
2023-06-06 13:30:00,43.94,43.95,43.91,43.92,30424.0,43.94,43.95,43.91,43.92,30424.0
2023-06-06 13:40:00,43.92,43.93,43.9,43.9,37088.0,43.92,43.93,43.9,43.9,37088.0
2023-06-06 13:50:00,43.9,43.91,43.86,43.87,16770.0,43.9,43.91,43.86,43.87,16770.0
2023-06-06 14:00:00,43.85,43.88,43.84,43.88,59140.0,43.85,43.88,43.84,43.88,59140.0
2023-06-06 14:10:00,43.87,43.97,43.87,43.96,98692.0,43.87,43.97,43.87,43.96,98692.0
2023-06-06 14:20:00,43.95,44.01,43.94,44.0,17382.0,43.95,44.01,43.94,44.0,17382.0
2023-06-06 14:30:00,44.0,44.03,43.99,44.02,67574.0,44.0,44.03,43.99,44.02,67574.0
2023-06-06 14:40:00,44.02,44.05,43.99,44.05,24272.0,44.02,44.05,43.99,44.05,24272.0
2023-06-06 14:50:00,44.05,44.08,44.03,44.07,22580.0,44.05,44.08,44.03,44.07,22580.0
2023-06-06 15:00:00,44.07,44.17,44.07,44.12,30488.0,44.07,44.17,44.07,44.12,30488.0
2023-06-06 15:10:00,44.12,44.13,44.1,44.1,34706.0,44.12,44.13,44.1,44.1,34706.0
2023-06-06 15:20:00,44.1,44.13,44.09,44.1,48554.0,44.1,44.13,44.09,44.1,48554.0
2023-06-06 15:30:00,44.1,44.13,44.08,44.08,44554.0,44.1,44.13,44.08,44.08,44554.0
2023-06-06 15:40:00,44.08,44.17,44.07,44.17,75992.0,44.08,44.17,44.07,44.17,75992.0
2023-06-06 15:50:00,44.17,44.2,44.03,44.05,259756.0,44.17,44.2,44.03,44.05,259756.0
2023-06-07 09:30:00,44.09,44.35,44.09,44.34,63630.0,44.09,44.35,44.09,44.34,63630.0
2023-06-07 09:40:00,44.32,44.45,44.21,44.25,26948.0,44.32,44.45,44.21,44.25,26948.0
2023-06-07 09:50:00,44.27,44.27,44.1,44.23,110748.0,44.27,44.27,44.1,44.23,110748.0
2023-06-07 10:00:00,44.22,44.22,44.04,44.18,27948.0,44.22,44.22,44.04,44.18,27948.0
2023-06-07 10:10:00,44.19,44.23,44.05,44.07,42934.0,44.19,44.23,44.05,44.07,42934.0
2023-06-07 10:20:00,44.08,44.08,43.94,43.97,30730.0,44.08,44.08,43.94,43.97,30730.0
2023-06-07 10:30:00,43.98,43.98,43.76,43.78,33766.0,43.98,43.98,43.76,43.78,33766.0
2023-06-07 10:40:00,43.8,43.8,43.65,43.7,35974.0,43.8,43.8,43.65,43.7,35974.0
2023-06-07 10:50:00,43.69,43.74,43.64,43.72,41084.0,43.69,43.74,43.64,43.72,41084.0
2023-06-07 11:00:00,43.73,43.77,43.72,43.77,26396.0,43.73,43.77,43.72,43.77,26396.0
2023-06-07 11:10:00,43.77,43.77,43.64,43.65,47732.0,43.77,43.77,43.64,43.65,47732.0
2023-06-07 11:20:00,43.64,43.67,43.57,43.59,66806.0,43.64,43.67,43.57,43.59,66806.0
2023-06-07 11:30:00,43.6,43.65,43.54,43.55,64834.0,43.6,43.65,43.54,43.55,64834.0
2023-06-07 11:40:00,43.54,43.56,43.48,43.56,135340.0,43.54,43.56,43.48,43.56,135340.0
2023-06-07 11:50:00,43.56,43.56,43.37,43.38,54366.0,43.56,43.56,43.37,43.38,54366.0
2023-06-07 12:00:00,43.38,43.38,43.29,43.33,74310.0,43.38,43.38,43.29,43.33,74310.0
2023-06-07 12:10:00,43.32,43.34,43.21,43.22,67152.0,43.32,43.34,43.21,43.22,67152.0
2023-06-07 12:20:00,43.22,43.23,43.13,43.14,102576.0,43.22,43.23,43.13,43.14,102576.0
2023-06-07 12:30:00,43.15,43.4,43.14,43.37,51114.0,43.15,43.4,43.14,43.37,51114.0
2023-06-07 12:40:00,43.37,43.4,43.28,43.32,30560.0,43.37,43.4,43.28,43.32,30560.0
2023-06-07 12:50:00,43.31,43.34,43.25,43.3,69988.0,43.31,43.34,43.25,43.3,69988.0
2023-06-07 13:00:00,43.3,43.31,43.2,43.23,48308.0,43.3,43.31,43.2,43.23,48308.0
2023-06-07 13:10:00,43.23,43.27,43.14,43.15,86256.0,43.23,43.27,43.14,43.15,86256.0
2023-06-07 13:20:00,43.16,43.2,43.13,43.18,46984.0,43.16,43.2,43.13,43.18,46984.0
2023-06-07 13:30:00,43.18,43.27,43.16,43.18,115222.0,43.18,43.27,43.16,43.18,115222.0
2023-06-07 13:40:00,43.17,43.19,43.13,43.17,43136.0,43.17,43.19,43.13,43.17,43136.0
2023-06-07 13:50:00,43.16,43.17,43.09,43.1,69450.0,43.16,43.17,43.09,43.1,69450.0
2023-06-07 14:00:00,43.1,43.26,43.1,43.22,81030.0,43.1,43.26,43.1,43.22,81030.0
2023-06-07 14:10:00,43.23,43.24,43.11,43.15,66330.0,43.23,43.24,43.11,43.15,66330.0
2023-06-07 14:20:00,43.16,43.22,43.1,43.12,56184.0,43.16,43.22,43.1,43.12,56184.0
2023-06-07 14:30:00,43.12,43.15,43.05,43.15,93342.0,43.12,43.15,43.05,43.15,93342.0
2023-06-07 14:40:00,43.13,43.14,43.08,43.1,36120.0,43.13,43.14,43.08,43.1,36120.0
2023-06-07 14:50:00,43.09,43.15,43.09,43.15,34842.0,43.09,43.15,43.09,43.15,34842.0
2023-06-07 15:00:00,43.15,43.22,43.14,43.18,78952.0,43.15,43.22,43.14,43.18,78952.0
2023-06-07 15:10:00,43.17,43.21,43.11,43.2,91472.0,43.17,43.21,43.11,43.2,91472.0
2023-06-07 15:20:00,43.2,43.25,43.12,43.16,75986.0,43.2,43.25,43.12,43.16,75986.0
2023-06-07 15:30:00,43.16,43.17,43.06,43.06,90880.0,43.16,43.17,43.06,43.06,90880.0
2023-06-07 15:40:00,43.06,43.13,43.05,43.12,130888.0,43.06,43.13,43.05,43.12,130888.0
2023-06-07 15:50:00,43.13,43.17,43.02,43.11,461074.0,43.13,43.17,43.02,43.11,461074.0
2023-06-08 09:30:00,43.03,43.29,43.0,43.22,109644.0,43.03,43.29,43.0,43.22,109644.0
2023-06-08 09:40:00,43.22,43.28,43.08,43.08,51660.0,43.22,43.28,43.08,43.08,51660.0
2023-06-08 09:50:00,43.09,43.18,43.04,43.18,49300.0,43.09,43.18,43.04,43.18,49300.0
2023-06-08 10:00:00,43.17,43.35,43.16,43.27,61784.0,43.17,43.35,43.16,43.27,61784.0
2023-06-08 10:10:00,43.28,43.31,43.21,43.22,35098.0,43.28,43.31,43.21,43.22,35098.0
2023-06-08 10:20:00,43.23,43.24,43.15,43.18,63924.0,43.23,43.24,43.15,43.18,63924.0
2023-06-08 10:30:00,43.18,43.24,43.1,43.1,68178.0,43.18,43.24,43.1,43.1,68178.0
2023-06-08 10:40:00,43.11,43.22,43.11,43.19,45708.0,43.11,43.22,43.11,43.19,45708.0
2023-06-08 10:50:00,43.19,43.29,43.19,43.24,32154.0,43.19,43.29,43.19,43.24,32154.0
2023-06-08 11:00:00,43.25,43.31,43.24,43.3,41860.0,43.25,43.31,43.24,43.3,41860.0
2023-06-08 11:10:00,43.3,43.31,43.26,43.27,31958.0,43.3,43.31,43.26,43.27,31958.0
2023-06-08 11:20:00,43.27,43.3,43.21,43.27,22970.0,43.27,43.3,43.21,43.27,22970.0
2023-06-08 11:30:00,43.28,43.28,43.21,43.24,43572.0,43.28,43.28,43.21,43.24,43572.0
2023-06-08 11:40:00,43.25,43.36,43.25,43.32,44688.0,43.25,43.36,43.25,43.32,44688.0
2023-06-08 11:50:00,43.32,43.44,43.32,43.42,46652.0,43.32,43.44,43.32,43.42,46652.0
2023-06-08 12:00:00,43.43,43.45,43.38,43.41,39778.0,43.43,43.45,43.38,43.41,39778.0
2023-06-08 12:10:00,43.41,43.46,43.4,43.44,32386.0,43.41,43.46,43.4,43.44,32386.0
2023-06-08 12:20:00,43.45,43.58,43.43,43.56,60400.0,43.45,43.58,43.43,43.56,60400.0
2023-06-08 12:30:00,43.56,43.57,43.44,43.44,35394.0,43.56,43.57,43.44,43.44,35394.0
2023-06-08 12:40:00,43.44,43.49,43.31,43.33,28790.0,43.44,43.49,43.31,43.33,28790.0
2023-06-08 12:50:00,43.34,43.35,43.3,43.31,27412.0,43.34,43.35,43.3,43.31,27412.0
2023-06-08 13:00:00,43.3,43.35,43.27,43.29,30338.0,43.3,43.35,43.27,43.29,30338.0
2023-06-08 13:10:00,43.29,43.3,43.26,43.27,21122.0,43.29,43.3,43.26,43.27,21122.0
2023-06-08 13:20:00,43.27,43.27,43.19,43.2,36298.0,43.27,43.27,43.19,43.2,36298.0
2023-06-08 13:30:00,43.21,43.21,43.17,43.19,33298.0,43.21,43.21,43.17,43.19,33298.0
2023-06-08 13:40:00,43.19,43.19,43.15,43.16,63980.0,43.19,43.19,43.15,43.16,63980.0
2023-06-08 13:50:00,43.16,43.19,43.16,43.17,42742.0,43.16,43.19,43.16,43.17,42742.0
2023-06-08 14:00:00,43.17,43.23,43.17,43.21,34374.0,43.17,43.23,43.17,43.21,34374.0
2023-06-08 14:10:00,43.21,43.24,43.17,43.23,31750.0,43.21,43.24,43.17,43.23,31750.0
2023-06-08 14:20:00,43.23,43.29,43.22,43.27,28428.0,43.23,43.29,43.22,43.27,28428.0
2023-06-08 14:30:00,43.28,43.33,43.27,43.32,24686.0,43.28,43.33,43.27,43.32,24686.0
2023-06-08 14:40:00,43.32,43.34,43.3,43.31,33012.0,43.32,43.34,43.3,43.31,33012.0
2023-06-08 14:50:00,43.31,43.35,43.31,43.34,22982.0,43.31,43.35,43.31,43.34,22982.0
2023-06-08 15:00:00,43.34,43.38,43.31,43.38,33568.0,43.34,43.38,43.31,43.38,33568.0
2023-06-08 15:10:00,43.38,43.4,43.34,43.35,38616.0,43.38,43.4,43.34,43.35,38616.0
2023-06-08 15:20:00,43.35,43.35,43.3,43.3,40198.0,43.35,43.35,43.3,43.3,40198.0
2023-06-08 15:30:00,43.31,43.35,43.3,43.31,65572.0,43.31,43.35,43.3,43.31,65572.0
2023-06-08 15:40:00,43.31,43.35,43.28,43.35,91202.0,43.31,43.35,43.28,43.35,91202.0
2023-06-08 15:50:00,43.36,43.4,43.33,43.35,281682.0,43.36,43.4,43.33,43.35,281682.0
2023-06-09 09:30:00,43.15,43.2,43.02,43.17,80486.0,43.15,43.2,43.02,43.17,80486.0
2023-06-09 09:40:00,43.17,43.32,43.17,43.32,32578.0,43.17,43.32,43.17,43.32,32578.0
2023-06-09 09:50:00,43.35,43.59,43.35,43.38,54778.0,43.35,43.59,43.35,43.38,54778.0
2023-06-09 10:00:00,43.39,43.49,43.38,43.45,37988.0,43.39,43.49,43.38,43.45,37988.0
2023-06-09 10:10:00,43.44,43.51,43.44,43.49,33254.0,43.44,43.51,43.44,43.49,33254.0
2023-06-09 10:20:00,43.49,43.55,43.38,43.42,41182.0,43.49,43.55,43.38,43.42,41182.0
2023-06-09 10:30:00,43.42,43.44,43.29,43.29,31774.0,43.42,43.44,43.29,43.29,31774.0
2023-06-09 10:40:00,43.29,43.3,43.15,43.15,45416.0,43.29,43.3,43.15,43.15,45416.0
2023-06-09 10:50:00,43.13,43.23,43.09,43.23,69170.0,43.13,43.23,43.09,43.23,69170.0
2023-06-09 11:00:00,43.22,43.26,43.19,43.24,23226.0,43.22,43.26,43.19,43.24,23226.0
2023-06-09 11:10:00,43.26,43.27,43.19,43.21,29958.0,43.26,43.27,43.19,43.21,29958.0
2023-06-09 11:20:00,43.2,43.22,43.02,43.04,42014.0,43.2,43.22,43.02,43.04,42014.0
2023-06-09 11:30:00,43.04,43.06,42.98,43.04,43892.0,43.04,43.06,42.98,43.04,43892.0
2023-06-09 11:40:00,43.04,43.07,42.97,42.98,45520.0,43.04,43.07,42.97,42.98,45520.0
2023-06-09 11:50:00,42.98,43.02,42.94,42.96,34586.0,42.98,43.02,42.94,42.96,34586.0
2023-06-09 12:00:00,42.95,43.04,42.91,43.02,24154.0,42.95,43.04,42.91,43.02,24154.0
2023-06-09 12:10:00,43.02,43.06,43.02,43.04,26750.0,43.02,43.06,43.02,43.04,26750.0
2023-06-09 12:20:00,43.05,43.07,42.91,42.94,34050.0,43.05,43.07,42.91,42.94,34050.0
2023-06-09 12:30:00,42.92,42.97,42.91,42.92,32568.0,42.92,42.97,42.91,42.92,32568.0
2023-06-09 12:40:00,42.9,42.98,42.88,42.98,27388.0,42.9,42.98,42.88,42.98,27388.0
2023-06-09 12:50:00,42.99,43.02,42.97,42.98,31234.0,42.99,43.02,42.97,42.98,31234.0
2023-06-09 13:00:00,42.99,43.04,42.98,43.01,30836.0,42.99,43.04,42.98,43.01,30836.0
2023-06-09 13:10:00,43.01,43.02,42.95,42.98,21600.0,43.01,43.02,42.95,42.98,21600.0
2023-06-09 13:20:00,42.97,42.99,42.94,42.99,25250.0,42.97,42.99,42.94,42.99,25250.0
2023-06-09 13:30:00,42.99,43.04,42.99,43.0,30250.0,42.99,43.04,42.99,43.0,30250.0
2023-06-09 13:40:00,43.01,43.04,43.0,43.0,29442.0,43.01,43.04,43.0,43.0,29442.0
2023-06-09 13:50:00,43.0,43.04,42.98,43.04,30110.0,43.0,43.04,42.98,43.04,30110.0
2023-06-09 14:00:00,43.05,43.06,43.02,43.05,32864.0,43.05,43.06,43.02,43.05,32864.0
2023-06-09 14:10:00,43.06,43.08,43.02,43.08,24422.0,43.06,43.08,43.02,43.08,24422.0
2023-06-09 14:20:00,43.08,43.12,43.04,43.06,17146.0,43.08,43.12,43.04,43.06,17146.0
2023-06-09 14:30:00,43.06,43.07,43.03,43.04,20042.0,43.06,43.07,43.03,43.04,20042.0
2023-06-09 14:40:00,43.03,43.06,43.02,43.05,20394.0,43.03,43.06,43.02,43.05,20394.0
2023-06-09 14:50:00,43.04,43.05,43.01,43.02,22360.0,43.04,43.05,43.01,43.02,22360.0
2023-06-09 15:00:00,43.02,43.09,43.02,43.02,22486.0,43.02,43.09,43.02,43.02,22486.0
2023-06-09 15:10:00,43.01,43.02,42.97,43.01,18362.0,43.01,43.02,42.97,43.01,18362.0
2023-06-09 15:20:00,43.02,43.02,42.98,42.99,30372.0,43.02,43.02,42.98,42.99,30372.0
2023-06-09 15:30:00,42.99,43.02,42.96,42.97,45082.0,42.99,43.02,42.96,42.97,45082.0
2023-06-09 15:40:00,42.98,42.99,42.88,42.88,110742.0,42.98,42.99,42.88,42.88,110742.0
2023-06-09 15:50:00,42.88,42.88,42.82,42.88,270184.0,42.88,42.88,42.82,42.88,270184.0
2023-06-12 09:30:00,42.88,43.05,42.87,43.05,69252.0,42.88,43.05,42.87,43.05,69252.0
2023-06-12 09:40:00,43.05,43.07,42.84,42.86,45928.0,43.05,43.07,42.84,42.86,45928.0
2023-06-12 09:50:00,42.85,42.89,42.76,42.79,87026.0,42.85,42.89,42.76,42.79,87026.0
2023-06-12 10:00:00,42.8,42.83,42.66,42.67,41708.0,42.8,42.83,42.66,42.67,41708.0
2023-06-12 10:10:00,42.67,42.82,42.65,42.77,82798.0,42.67,42.82,42.65,42.77,82798.0
2023-06-12 10:20:00,42.77,42.88,42.75,42.88,34866.0,42.77,42.88,42.75,42.88,34866.0
2023-06-12 10:30:00,42.88,42.97,42.85,42.93,24102.0,42.88,42.97,42.85,42.93,24102.0
2023-06-12 10:40:00,42.94,42.99,42.94,42.98,20392.0,42.94,42.99,42.94,42.98,20392.0
2023-06-12 10:50:00,42.98,43.02,42.98,42.98,18670.0,42.98,43.02,42.98,42.98,18670.0
2023-06-12 11:00:00,42.99,43.0,42.94,42.96,20936.0,42.99,43.0,42.94,42.96,20936.0
2023-06-12 11:10:00,42.96,43.04,42.96,43.01,19506.0,42.96,43.04,42.96,43.01,19506.0
2023-06-12 11:20:00,43.0,43.09,42.99,43.09,26064.0,43.0,43.09,42.99,43.09,26064.0
2023-06-12 11:30:00,43.09,43.13,43.08,43.11,33224.0,43.09,43.13,43.08,43.11,33224.0
2023-06-12 11:40:00,43.12,43.13,43.09,43.12,18058.0,43.12,43.13,43.09,43.12,18058.0
2023-06-12 11:50:00,43.13,43.19,43.11,43.18,19248.0,43.13,43.19,43.11,43.18,19248.0
2023-06-12 12:00:00,43.19,43.19,43.07,43.09,22408.0,43.19,43.19,43.07,43.09,22408.0
2023-06-12 12:10:00,43.09,43.15,43.08,43.09,15030.0,43.09,43.15,43.08,43.09,15030.0
2023-06-12 12:20:00,43.08,43.08,43.02,43.03,135676.0,43.08,43.08,43.02,43.03,135676.0
2023-06-12 12:30:00,43.04,43.15,43.04,43.14,54050.0,43.04,43.15,43.04,43.14,54050.0
2023-06-12 12:40:00,43.17,43.17,43.1,43.12,18614.0,43.17,43.17,43.1,43.12,18614.0
2023-06-12 12:50:00,43.12,43.12,43.07,43.07,32416.0,43.12,43.12,43.07,43.07,32416.0
2023-06-12 13:00:00,43.06,43.06,43.02,43.06,25184.0,43.06,43.06,43.02,43.06,25184.0
2023-06-12 13:10:00,43.06,43.09,43.06,43.08,39980.0,43.06,43.09,43.06,43.08,39980.0
2023-06-12 13:20:00,43.08,43.12,43.05,43.07,20682.0,43.08,43.12,43.05,43.07,20682.0
2023-06-12 13:30:00,43.07,43.12,43.07,43.12,13518.0,43.07,43.12,43.07,43.12,13518.0
2023-06-12 13:40:00,43.12,43.2,43.12,43.18,44652.0,43.12,43.2,43.12,43.18,44652.0
2023-06-12 13:50:00,43.18,43.23,43.16,43.22,29220.0,43.18,43.23,43.16,43.22,29220.0
2023-06-12 14:00:00,43.23,43.3,43.2,43.26,23768.0,43.23,43.3,43.2,43.26,23768.0
2023-06-12 14:10:00,43.26,43.26,43.22,43.24,42450.0,43.26,43.26,43.22,43.24,42450.0
2023-06-12 14:20:00,43.24,43.25,43.17,43.17,27078.0,43.24,43.25,43.17,43.17,27078.0
2023-06-12 14:30:00,43.18,43.23,43.17,43.21,34912.0,43.18,43.23,43.17,43.21,34912.0
2023-06-12 14:40:00,43.22,43.24,43.2,43.23,30724.0,43.22,43.24,43.2,43.23,30724.0
2023-06-12 14:50:00,43.23,43.26,43.21,43.25,27258.0,43.23,43.26,43.21,43.25,27258.0
2023-06-12 15:00:00,43.26,43.31,43.24,43.3,34586.0,43.26,43.31,43.24,43.3,34586.0
2023-06-12 15:10:00,43.3,43.39,43.3,43.32,35420.0,43.3,43.39,43.3,43.32,35420.0
2023-06-12 15:20:00,43.32,43.33,43.29,43.32,43218.0,43.32,43.33,43.29,43.32,43218.0
2023-06-12 15:30:00,43.31,43.38,43.29,43.37,68132.0,43.31,43.38,43.29,43.37,68132.0
2023-06-12 15:40:00,43.37,43.45,43.37,43.44,74270.0,43.37,43.45,43.37,43.44,74270.0
2023-06-12 15:50:00,43.44,43.47,43.4,43.47,274588.0,43.44,43.47,43.4,43.47,274588.0
2023-06-13 09:30:00,43.37,43.6,43.3,43.33,141758.0,43.37,43.6,43.3,43.33,141758.0
2023-06-13 09:40:00,43.32,43.44,43.25,43.28,32184.0,43.32,43.44,43.25,43.28,32184.0
2023-06-13 09:50:00,43.3,43.42,43.3,43.35,25738.0,43.3,43.42,43.3,43.35,25738.0
2023-06-13 10:00:00,43.35,43.44,43.33,43.41,26146.0,43.35,43.44,43.33,43.41,26146.0
2023-06-13 10:10:00,43.39,43.44,43.28,43.44,42366.0,43.39,43.44,43.28,43.44,42366.0
2023-06-13 10:20:00,43.45,43.55,43.43,43.55,77336.0,43.45,43.55,43.43,43.55,77336.0
2023-06-13 10:30:00,43.55,43.65,43.49,43.63,26870.0,43.55,43.65,43.49,43.63,26870.0
2023-06-13 10:40:00,43.62,43.62,43.49,43.53,22954.0,43.62,43.62,43.49,43.53,22954.0
2023-06-13 10:50:00,43.53,43.54,43.44,43.44,40768.0,43.53,43.54,43.44,43.44,40768.0
2023-06-13 11:00:00,43.44,43.48,43.43,43.47,25966.0,43.44,43.48,43.43,43.47,25966.0
2023-06-13 11:10:00,43.47,43.56,43.47,43.49,29634.0,43.47,43.56,43.47,43.49,29634.0
2023-06-13 11:20:00,43.49,43.49,43.42,43.44,30966.0,43.49,43.49,43.42,43.44,30966.0
2023-06-13 11:30:00,43.45,43.5,43.42,43.42,24528.0,43.45,43.5,43.42,43.42,24528.0
2023-06-13 11:40:00,43.42,43.47,43.42,43.45,16198.0,43.42,43.47,43.42,43.45,16198.0
2023-06-13 11:50:00,43.45,43.46,43.36,43.36,21172.0,43.45,43.46,43.36,43.36,21172.0
2023-06-13 12:00:00,43.33,43.38,43.32,43.38,22610.0,43.33,43.38,43.32,43.38,22610.0
2023-06-13 12:10:00,43.39,43.46,43.38,43.44,12104.0,43.39,43.46,43.38,43.44,12104.0
2023-06-13 12:20:00,43.45,43.46,43.4,43.43,25974.0,43.45,43.46,43.4,43.43,25974.0
2023-06-13 12:30:00,43.43,43.44,43.37,43.38,48908.0,43.43,43.44,43.37,43.38,48908.0
2023-06-13 12:40:00,43.38,43.49,43.38,43.48,46224.0,43.38,43.49,43.38,43.48,46224.0
2023-06-13 12:50:00,43.47,43.48,43.41,43.43,53258.0,43.47,43.48,43.41,43.43,53258.0
2023-06-13 13:00:00,43.43,43.45,43.38,43.38,33496.0,43.43,43.45,43.38,43.38,33496.0
2023-06-13 13:10:00,43.38,43.39,43.33,43.39,25416.0,43.38,43.39,43.33,43.39,25416.0
2023-06-13 13:20:00,43.38,43.4,43.34,43.38,25046.0,43.38,43.4,43.34,43.38,25046.0
2023-06-13 13:30:00,43.38,43.42,43.38,43.38,17064.0,43.38,43.42,43.38,43.38,17064.0
2023-06-13 13:40:00,43.4,43.43,43.38,43.41,24748.0,43.4,43.43,43.38,43.41,24748.0
2023-06-13 13:50:00,43.4,43.41,43.36,43.38,22836.0,43.4,43.41,43.36,43.38,22836.0
2023-06-13 14:00:00,43.38,43.42,43.38,43.38,13194.0,43.38,43.42,43.38,43.38,13194.0
2023-06-13 14:10:00,43.38,43.38,43.35,43.37,39930.0,43.38,43.38,43.35,43.37,39930.0
2023-06-13 14:20:00,43.38,43.4,43.27,43.29,26450.0,43.38,43.4,43.27,43.29,26450.0
2023-06-13 14:30:00,43.29,43.29,43.22,43.25,25392.0,43.29,43.29,43.22,43.25,25392.0
2023-06-13 14:40:00,43.24,43.29,43.22,43.27,21562.0,43.24,43.29,43.22,43.27,21562.0
2023-06-13 14:50:00,43.27,43.32,43.27,43.31,17034.0,43.27,43.32,43.27,43.31,17034.0
2023-06-13 15:00:00,43.31,43.35,43.3,43.3,45764.0,43.31,43.35,43.3,43.3,45764.0
2023-06-13 15:10:00,43.31,43.31,43.26,43.27,28276.0,43.31,43.31,43.26,43.27,28276.0
2023-06-13 15:20:00,43.27,43.3,43.22,43.23,20540.0,43.27,43.3,43.22,43.23,20540.0
2023-06-13 15:30:00,43.23,43.28,43.23,43.28,39656.0,43.23,43.28,43.23,43.28,39656.0
2023-06-13 15:40:00,43.29,43.32,43.26,43.3,70778.0,43.29,43.32,43.26,43.3,70778.0
2023-06-13 15:50:00,43.3,43.39,43.3,43.38,205892.0,43.3,43.39,43.3,43.38,205892.0
2023-06-14 09:30:00,43.58,43.62,43.17,43.24,83470.0,43.58,43.62,43.17,43.24,83470.0
2023-06-14 09:40:00,43.24,43.45,43.22,43.45,76990.0,43.24,43.45,43.22,43.45,76990.0
2023-06-14 09:50:00,43.47,43.48,43.38,43.41,23770.0,43.47,43.48,43.38,43.41,23770.0
2023-06-14 10:00:00,43.42,43.43,43.38,43.41,21420.0,43.42,43.43,43.38,43.41,21420.0
2023-06-14 10:10:00,43.42,43.47,43.39,43.41,20182.0,43.42,43.47,43.39,43.41,20182.0
2023-06-14 10:20:00,43.4,43.47,43.38,43.4,27184.0,43.4,43.47,43.38,43.4,27184.0
2023-06-14 10:30:00,43.4,43.42,43.38,43.38,13810.0,43.4,43.42,43.38,43.38,13810.0
2023-06-14 10:40:00,43.39,43.41,43.34,43.37,15770.0,43.39,43.41,43.34,43.37,15770.0
2023-06-14 10:50:00,43.37,43.41,43.35,43.37,16798.0,43.37,43.41,43.35,43.37,16798.0
2023-06-14 11:00:00,43.36,43.36,43.27,43.32,12880.0,43.36,43.36,43.27,43.32,12880.0
2023-06-14 11:10:00,43.33,43.43,43.31,43.42,22330.0,43.33,43.43,43.31,43.42,22330.0
2023-06-14 11:20:00,43.42,43.49,43.41,43.45,19632.0,43.42,43.49,43.41,43.45,19632.0
2023-06-14 11:30:00,43.47,43.48,43.42,43.42,8866.0,43.47,43.48,43.42,43.42,8866.0
2023-06-14 11:40:00,43.43,43.44,43.38,43.38,15654.0,43.43,43.44,43.38,43.38,15654.0
2023-06-14 11:50:00,43.39,43.41,43.35,43.35,8806.0,43.39,43.41,43.35,43.35,8806.0
2023-06-14 12:00:00,43.35,43.35,43.29,43.32,14930.0,43.35,43.35,43.29,43.32,14930.0
2023-06-14 12:10:00,43.32,43.4,43.32,43.4,15898.0,43.32,43.4,43.32,43.4,15898.0
2023-06-14 12:20:00,43.39,43.42,43.39,43.4,9444.0,43.39,43.42,43.39,43.4,9444.0
2023-06-14 12:30:00,43.4,43.41,43.37,43.38,9832.0,43.4,43.41,43.37,43.38,9832.0
2023-06-14 12:40:00,43.38,43.4,43.37,43.39,6948.0,43.38,43.4,43.37,43.39,6948.0
2023-06-14 12:50:00,43.38,43.41,43.38,43.4,7688.0,43.38,43.41,43.38,43.4,7688.0
2023-06-14 13:00:00,43.41,43.41,43.35,43.35,9662.0,43.41,43.41,43.35,43.35,9662.0
2023-06-14 13:10:00,43.35,43.35,43.3,43.31,16242.0,43.35,43.35,43.3,43.31,16242.0
2023-06-14 13:20:00,43.32,43.33,43.29,43.31,20814.0,43.32,43.33,43.29,43.31,20814.0
2023-06-14 13:30:00,43.3,43.33,43.28,43.32,17630.0,43.3,43.33,43.28,43.32,17630.0
2023-06-14 13:40:00,43.32,43.33,43.26,43.32,48424.0,43.32,43.33,43.26,43.32,48424.0
2023-06-14 13:50:00,43.32,43.33,43.27,43.27,17318.0,43.32,43.33,43.27,43.27,17318.0
2023-06-14 14:00:00,43.21,43.21,42.99,43.09,60050.0,43.21,43.21,42.99,43.09,60050.0
2023-06-14 14:10:00,43.11,43.14,43.03,43.04,25250.0,43.11,43.14,43.03,43.04,25250.0
2023-06-14 14:20:00,43.05,43.08,42.99,43.06,39940.0,43.05,43.08,42.99,43.06,39940.0
2023-06-14 14:30:00,43.06,43.13,42.98,43.07,31146.0,43.06,43.13,42.98,43.07,31146.0
2023-06-14 14:40:00,43.09,43.23,43.07,43.23,43716.0,43.09,43.23,43.07,43.23,43716.0
2023-06-14 14:50:00,43.23,43.23,43.12,43.12,35388.0,43.23,43.23,43.12,43.12,35388.0
2023-06-14 15:00:00,43.13,43.34,43.13,43.34,42104.0,43.13,43.34,43.13,43.34,42104.0
2023-06-14 15:10:00,43.34,43.34,43.1,43.15,34880.0,43.34,43.34,43.1,43.15,34880.0
2023-06-14 15:20:00,43.14,43.22,43.11,43.12,80640.0,43.14,43.22,43.11,43.12,80640.0
2023-06-14 15:30:00,43.12,43.15,43.08,43.09,56542.0,43.12,43.15,43.08,43.09,56542.0
2023-06-14 15:40:00,43.1,43.12,43.02,43.03,93346.0,43.1,43.12,43.02,43.03,93346.0
2023-06-14 15:50:00,43.02,43.18,42.97,43.17,332920.0,43.02,43.18,42.97,43.17,332920.0
2023-06-15 09:30:00,43.08,43.23,43.05,43.16,80318.0,43.08,43.23,43.05,43.16,80318.0
2023-06-15 09:40:00,43.15,43.29,43.14,43.22,37128.0,43.15,43.29,43.14,43.22,37128.0
2023-06-15 09:50:00,43.24,43.27,43.19,43.23,29110.0,43.24,43.27,43.19,43.23,29110.0
2023-06-15 10:00:00,43.24,43.46,43.24,43.45,108968.0,43.24,43.46,43.24,43.45,108968.0
2023-06-15 10:10:00,43.47,43.49,43.37,43.4,23218.0,43.47,43.49,43.37,43.4,23218.0
2023-06-15 10:20:00,43.41,43.49,43.35,43.48,41938.0,43.41,43.49,43.35,43.48,41938.0
2023-06-15 10:30:00,43.49,43.49,43.3,43.31,29046.0,43.49,43.49,43.3,43.31,29046.0
2023-06-15 10:40:00,43.31,43.38,43.29,43.33,35480.0,43.31,43.38,43.29,43.33,35480.0
2023-06-15 10:50:00,43.32,43.32,43.23,43.24,31630.0,43.32,43.32,43.23,43.24,31630.0
2023-06-15 11:00:00,43.26,43.26,43.18,43.22,74300.0,43.26,43.26,43.18,43.22,74300.0
2023-06-15 11:10:00,43.21,43.27,43.2,43.22,46596.0,43.21,43.27,43.2,43.22,46596.0
2023-06-15 11:20:00,43.23,43.25,43.17,43.21,59134.0,43.23,43.25,43.17,43.21,59134.0
2023-06-15 11:30:00,43.2,43.27,43.19,43.23,41120.0,43.2,43.27,43.19,43.23,41120.0
2023-06-15 11:40:00,43.23,43.26,43.15,43.16,37006.0,43.23,43.26,43.15,43.16,37006.0
2023-06-15 11:50:00,43.16,43.23,43.14,43.21,18078.0,43.16,43.23,43.14,43.21,18078.0
2023-06-15 12:00:00,43.23,43.31,43.22,43.27,139890.0,43.23,43.31,43.22,43.27,139890.0
2023-06-15 12:10:00,43.27,43.33,43.27,43.31,37940.0,43.27,43.33,43.27,43.31,37940.0
2023-06-15 12:20:00,43.31,43.38,43.3,43.35,26102.0,43.31,43.38,43.3,43.35,26102.0
2023-06-15 12:30:00,43.38,43.42,43.37,43.42,13674.0,43.38,43.42,43.37,43.42,13674.0
2023-06-15 12:40:00,43.41,43.48,43.38,43.4,89410.0,43.41,43.48,43.38,43.4,89410.0
2023-06-15 12:50:00,43.41,43.42,43.37,43.4,30704.0,43.41,43.42,43.37,43.4,30704.0
2023-06-15 13:00:00,43.4,43.43,43.33,43.34,30926.0,43.4,43.43,43.33,43.34,30926.0
2023-06-15 13:10:00,43.34,43.37,43.33,43.37,18240.0,43.34,43.37,43.33,43.37,18240.0
2023-06-15 13:20:00,43.36,43.37,43.33,43.37,23772.0,43.36,43.37,43.33,43.37,23772.0
2023-06-15 13:30:00,43.37,43.45,43.36,43.4,30214.0,43.37,43.45,43.36,43.4,30214.0
2023-06-15 13:40:00,43.4,43.44,43.4,43.4,92210.0,43.4,43.44,43.4,43.4,92210.0
2023-06-15 13:50:00,43.41,43.48,43.39,43.45,87646.0,43.41,43.48,43.39,43.45,87646.0
2023-06-15 14:00:00,43.45,43.5,43.37,43.4,64292.0,43.45,43.5,43.37,43.4,64292.0
2023-06-15 14:10:00,43.41,43.42,43.34,43.37,80948.0,43.41,43.42,43.34,43.37,80948.0
2023-06-15 14:20:00,43.37,43.42,43.33,43.41,45404.0,43.37,43.42,43.33,43.41,45404.0
2023-06-15 14:30:00,43.42,43.54,43.42,43.52,30006.0,43.42,43.54,43.42,43.52,30006.0
2023-06-15 14:40:00,43.52,43.6,43.52,43.59,55446.0,43.52,43.6,43.52,43.59,55446.0
2023-06-15 14:50:00,43.59,43.68,43.57,43.63,56450.0,43.59,43.68,43.57,43.63,56450.0
2023-06-15 15:00:00,43.63,43.66,43.6,43.66,41674.0,43.63,43.66,43.6,43.66,41674.0
2023-06-15 15:10:00,43.66,43.66,43.58,43.6,102350.0,43.66,43.66,43.58,43.6,102350.0
2023-06-15 15:20:00,43.6,43.6,43.56,43.6,60448.0,43.6,43.6,43.56,43.6,60448.0
2023-06-15 15:30:00,43.6,43.61,43.54,43.6,61490.0,43.6,43.61,43.54,43.6,61490.0
2023-06-15 15:40:00,43.6,43.63,43.58,43.6,115056.0,43.6,43.63,43.58,43.6,115056.0
2023-06-15 15:50:00,43.6,43.63,43.49,43.54,449958.0,43.6,43.63,43.49,43.54,449958.0
2023-06-16 09:30:00,43.94,44.29,43.91,44.02,1475606.0,43.94,44.29,43.91,44.02,1475606.0
2023-06-16 09:40:00,44.04,44.09,43.97,44.04,39888.0,44.04,44.09,43.97,44.04,39888.0
2023-06-16 09:50:00,44.02,44.06,43.88,43.9,26678.0,44.02,44.06,43.88,43.9,26678.0
2023-06-16 10:00:00,43.92,44.02,43.92,44.02,154758.0,43.92,44.02,43.92,44.02,154758.0
2023-06-16 10:10:00,44.05,44.13,44.01,44.09,86744.0,44.05,44.13,44.01,44.09,86744.0
2023-06-16 10:20:00,44.07,44.29,44.04,44.27,48924.0,44.07,44.29,44.04,44.27,48924.0
2023-06-16 10:30:00,44.28,44.29,44.18,44.19,40954.0,44.28,44.29,44.18,44.19,40954.0
2023-06-16 10:40:00,44.2,44.2,44.12,44.15,38664.0,44.2,44.2,44.12,44.15,38664.0
2023-06-16 10:50:00,44.15,44.22,44.13,44.13,37082.0,44.15,44.22,44.13,44.13,37082.0
2023-06-16 11:00:00,44.11,44.11,44.01,44.01,39750.0,44.11,44.11,44.01,44.01,39750.0
2023-06-16 11:10:00,44.01,44.04,43.97,43.97,22644.0,44.01,44.04,43.97,43.97,22644.0
2023-06-16 11:20:00,43.97,43.98,43.79,43.86,28072.0,43.97,43.98,43.79,43.86,28072.0
2023-06-16 11:30:00,43.85,43.88,43.73,43.75,34194.0,43.85,43.88,43.73,43.75,34194.0
2023-06-16 11:40:00,43.75,43.81,43.71,43.71,30502.0,43.75,43.81,43.71,43.71,30502.0
2023-06-16 11:50:00,43.71,43.81,43.69,43.8,20000.0,43.71,43.81,43.69,43.8,20000.0
2023-06-16 12:00:00,43.81,43.81,43.7,43.72,28348.0,43.81,43.81,43.7,43.72,28348.0
2023-06-16 12:10:00,43.72,43.74,43.67,43.73,20728.0,43.72,43.74,43.67,43.73,20728.0
2023-06-16 12:20:00,43.73,43.73,43.68,43.7,28580.0,43.73,43.73,43.68,43.7,28580.0
2023-06-16 12:30:00,43.71,43.76,43.7,43.72,23420.0,43.71,43.76,43.7,43.72,23420.0
2023-06-16 12:40:00,43.71,43.71,43.67,43.71,29560.0,43.71,43.71,43.67,43.71,29560.0
2023-06-16 12:50:00,43.7,43.74,43.69,43.69,27244.0,43.7,43.74,43.69,43.69,27244.0
2023-06-16 13:00:00,43.71,43.72,43.64,43.64,29528.0,43.71,43.72,43.64,43.64,29528.0
2023-06-16 13:10:00,43.64,43.65,43.61,43.65,26928.0,43.64,43.65,43.61,43.65,26928.0
2023-06-16 13:20:00,43.64,43.7,43.63,43.63,25314.0,43.64,43.7,43.63,43.63,25314.0
2023-06-16 13:30:00,43.63,43.71,43.61,43.7,22530.0,43.63,43.71,43.61,43.7,22530.0
2023-06-16 13:40:00,43.71,43.72,43.58,43.59,74500.0,43.71,43.72,43.58,43.59,74500.0
2023-06-16 13:50:00,43.59,43.75,43.58,43.74,137844.0,43.59,43.75,43.58,43.74,137844.0
2023-06-16 14:00:00,43.74,43.74,43.69,43.74,37888.0,43.74,43.74,43.69,43.74,37888.0
2023-06-16 14:10:00,43.74,43.76,43.69,43.7,43144.0,43.74,43.76,43.69,43.7,43144.0
2023-06-16 14:20:00,43.7,43.72,43.67,43.69,30032.0,43.7,43.72,43.67,43.69,30032.0
2023-06-16 14:30:00,43.69,43.69,43.59,43.59,25574.0,43.69,43.69,43.59,43.59,25574.0
2023-06-16 14:40:00,43.58,43.6,43.56,43.58,28530.0,43.58,43.6,43.56,43.58,28530.0
2023-06-16 14:50:00,43.57,43.6,43.51,43.51,35412.0,43.57,43.6,43.51,43.51,35412.0
2023-06-16 15:00:00,43.51,43.55,43.47,43.5,45212.0,43.51,43.55,43.47,43.5,45212.0
2023-06-16 15:10:00,43.51,43.55,43.46,43.54,48318.0,43.51,43.55,43.46,43.54,48318.0
2023-06-16 15:20:00,43.54,43.58,43.47,43.49,46258.0,43.54,43.58,43.47,43.49,46258.0
2023-06-16 15:30:00,43.49,43.6,43.49,43.57,44390.0,43.49,43.6,43.49,43.57,44390.0
2023-06-16 15:40:00,43.57,43.59,43.51,43.56,62394.0,43.57,43.59,43.51,43.56,62394.0
2023-06-16 15:50:00,43.57,43.85,43.57,43.64,412378.0,43.57,43.85,43.57,43.64,412378.0
2023-06-20 09:30:00,43.74,43.98,43.66,43.91,234096.0,43.74,43.98,43.66,43.91,234096.0
2023-06-20 09:40:00,43.92,44.26,43.92,44.24,74610.0,43.92,44.26,43.92,44.24,74610.0
2023-06-20 09:50:00,44.22,44.34,44.15,44.2,61190.0,44.22,44.34,44.15,44.2,61190.0
2023-06-20 10:00:00,44.18,44.22,44.15,44.2,77678.0,44.18,44.22,44.15,44.2,77678.0
2023-06-20 10:10:00,44.21,44.31,44.1,44.12,65126.0,44.21,44.31,44.1,44.12,65126.0
2023-06-20 10:20:00,44.12,44.12,43.98,44.03,43368.0,44.12,44.12,43.98,44.03,43368.0
2023-06-20 10:30:00,44.03,44.11,43.97,43.98,43182.0,44.03,44.11,43.97,43.98,43182.0
2023-06-20 10:40:00,43.98,44.06,43.97,44.05,36242.0,43.98,44.06,43.97,44.05,36242.0
2023-06-20 10:50:00,44.05,44.08,43.89,43.93,35268.0,44.05,44.08,43.89,43.93,35268.0
2023-06-20 11:00:00,43.97,44.0,43.94,43.94,19010.0,43.97,44.0,43.94,43.94,19010.0
2023-06-20 11:10:00,43.92,43.93,43.84,43.85,22386.0,43.92,43.93,43.84,43.85,22386.0
2023-06-20 11:20:00,43.85,43.92,43.83,43.91,15384.0,43.85,43.92,43.83,43.91,15384.0
2023-06-20 11:30:00,43.91,43.95,43.87,43.94,29754.0,43.91,43.95,43.87,43.94,29754.0
2023-06-20 11:40:00,43.95,43.96,43.91,43.91,20040.0,43.95,43.96,43.91,43.91,20040.0
2023-06-20 11:50:00,43.91,43.92,43.88,43.91,18304.0,43.91,43.92,43.88,43.91,18304.0
2023-06-20 12:00:00,43.92,43.98,43.85,43.98,26946.0,43.92,43.98,43.85,43.98,26946.0
2023-06-20 12:10:00,43.98,43.99,43.91,43.93,29734.0,43.98,43.99,43.91,43.93,29734.0
2023-06-20 12:20:00,43.93,43.99,43.92,43.97,22422.0,43.93,43.99,43.92,43.97,22422.0
2023-06-20 12:30:00,43.96,44.02,43.94,43.99,18518.0,43.96,44.02,43.94,43.99,18518.0
2023-06-20 12:40:00,43.99,44.03,43.98,44.03,17574.0,43.99,44.03,43.98,44.03,17574.0
2023-06-20 12:50:00,44.04,44.05,43.95,43.96,16036.0,44.04,44.05,43.95,43.96,16036.0
2023-06-20 13:00:00,43.96,43.99,43.93,43.95,21420.0,43.96,43.99,43.93,43.95,21420.0
2023-06-20 13:10:00,43.94,43.96,43.92,43.94,22632.0,43.94,43.96,43.92,43.94,22632.0
2023-06-20 13:20:00,43.94,43.99,43.94,43.98,38080.0,43.94,43.99,43.94,43.98,38080.0
2023-06-20 13:30:00,43.98,44.03,43.98,44.01,18874.0,43.98,44.03,43.98,44.01,18874.0
2023-06-20 13:40:00,44.01,44.06,44.01,44.05,40388.0,44.01,44.06,44.01,44.05,40388.0
2023-06-20 13:50:00,44.06,44.09,44.03,44.05,35624.0,44.06,44.09,44.03,44.05,35624.0
2023-06-20 14:00:00,44.05,44.1,44.05,44.07,31702.0,44.05,44.1,44.05,44.07,31702.0
2023-06-20 14:10:00,44.07,44.09,44.05,44.08,41420.0,44.07,44.09,44.05,44.08,41420.0
2023-06-20 14:20:00,44.09,44.12,44.08,44.11,28752.0,44.09,44.12,44.08,44.11,28752.0
2023-06-20 14:30:00,44.11,44.12,44.09,44.1,26378.0,44.11,44.12,44.09,44.1,26378.0
2023-06-20 14:40:00,44.1,44.12,44.06,44.1,38830.0,44.1,44.12,44.06,44.1,38830.0
2023-06-20 14:50:00,44.11,44.12,44.09,44.1,27334.0,44.11,44.12,44.09,44.1,27334.0
2023-06-20 15:00:00,44.1,44.12,43.99,44.02,35068.0,44.1,44.12,43.99,44.02,35068.0
2023-06-20 15:10:00,44.03,44.05,43.99,43.99,35814.0,44.03,44.05,43.99,43.99,35814.0
2023-06-20 15:20:00,43.99,44.02,43.98,44.01,39570.0,43.99,44.02,43.98,44.01,39570.0
2023-06-20 15:30:00,44.01,44.02,43.92,43.92,74328.0,44.01,44.02,43.92,43.92,74328.0
2023-06-20 15:40:00,43.92,43.95,43.91,43.93,91628.0,43.92,43.95,43.91,43.93,91628.0
2023-06-20 15:50:00,43.92,43.99,43.87,43.9,236564.0,43.92,43.99,43.87,43.9,236564.0
2023-06-21 09:30:00,43.91,43.91,43.74,43.8,64712.0,43.91,43.91,43.74,43.8,64712.0
2023-06-21 09:40:00,43.79,43.97,43.79,43.97,18970.0,43.79,43.97,43.79,43.97,18970.0
2023-06-21 09:50:00,43.96,44.02,43.94,43.98,13634.0,43.96,44.02,43.94,43.98,13634.0
2023-06-21 10:00:00,43.98,44.12,43.94,44.12,41156.0,43.98,44.12,43.94,44.12,41156.0
2023-06-21 10:10:00,44.12,44.17,44.08,44.15,44512.0,44.12,44.17,44.08,44.15,44512.0
2023-06-21 10:20:00,44.14,44.24,44.13,44.21,45656.0,44.14,44.24,44.13,44.21,45656.0
2023-06-21 10:30:00,44.22,44.23,44.17,44.21,36456.0,44.22,44.23,44.17,44.21,36456.0
2023-06-21 10:40:00,44.2,44.22,44.13,44.16,50928.0,44.2,44.22,44.13,44.16,50928.0
2023-06-21 10:50:00,44.16,44.2,44.12,44.2,54870.0,44.16,44.2,44.12,44.2,54870.0
2023-06-21 11:00:00,44.2,44.21,44.13,44.16,26998.0,44.2,44.21,44.13,44.16,26998.0
2023-06-21 11:10:00,44.15,44.18,44.13,44.13,27708.0,44.15,44.18,44.13,44.13,27708.0
2023-06-21 11:20:00,44.13,44.25,44.12,44.24,28388.0,44.13,44.25,44.12,44.24,28388.0
2023-06-21 11:30:00,44.24,44.29,44.23,44.28,28544.0,44.24,44.29,44.23,44.28,28544.0
2023-06-21 11:40:00,44.29,44.33,44.27,44.29,19114.0,44.29,44.33,44.27,44.29,19114.0
2023-06-21 11:50:00,44.3,44.3,44.22,44.23,19158.0,44.3,44.3,44.22,44.23,19158.0
2023-06-21 12:00:00,44.22,44.32,44.21,44.3,27926.0,44.22,44.32,44.21,44.3,27926.0
2023-06-21 12:10:00,44.3,44.37,44.29,44.35,24668.0,44.3,44.37,44.29,44.35,24668.0
2023-06-21 12:20:00,44.35,44.35,44.31,44.34,18896.0,44.35,44.35,44.31,44.34,18896.0
2023-06-21 12:30:00,44.34,44.45,44.32,44.44,51532.0,44.34,44.45,44.32,44.44,51532.0
2023-06-21 12:40:00,44.44,44.44,44.35,44.35,28890.0,44.44,44.44,44.35,44.35,28890.0
2023-06-21 12:50:00,44.35,44.4,44.35,44.38,17320.0,44.35,44.4,44.35,44.38,17320.0
2023-06-21 13:00:00,44.38,44.4,44.35,44.4,12274.0,44.38,44.4,44.35,44.4,12274.0
2023-06-21 13:10:00,44.4,44.42,44.36,44.38,21450.0,44.4,44.42,44.36,44.38,21450.0
2023-06-21 13:20:00,44.38,44.41,44.35,44.35,19532.0,44.38,44.41,44.35,44.35,19532.0
2023-06-21 13:30:00,44.36,44.4,44.35,44.4,12180.0,44.36,44.4,44.35,44.4,12180.0
2023-06-21 13:40:00,44.41,44.41,44.38,44.38,8732.0,44.41,44.41,44.38,44.38,8732.0
2023-06-21 13:50:00,44.38,44.45,44.38,44.45,14046.0,44.38,44.45,44.38,44.45,14046.0
2023-06-21 14:00:00,44.45,44.45,44.38,44.38,16344.0,44.45,44.45,44.38,44.38,16344.0
2023-06-21 14:10:00,44.38,44.45,44.38,44.45,13684.0,44.38,44.45,44.38,44.45,13684.0
2023-06-21 14:20:00,44.46,44.47,44.42,44.43,16628.0,44.46,44.47,44.42,44.43,16628.0
2023-06-21 14:30:00,44.44,44.49,44.42,44.46,35178.0,44.44,44.49,44.42,44.46,35178.0
2023-06-21 14:40:00,44.47,44.51,44.44,44.45,39394.0,44.47,44.51,44.44,44.45,39394.0
2023-06-21 14:50:00,44.47,44.48,44.45,44.48,32026.0,44.47,44.48,44.45,44.48,32026.0
2023-06-21 15:00:00,44.48,44.52,44.43,44.52,78586.0,44.48,44.52,44.43,44.52,78586.0
2023-06-21 15:10:00,44.52,44.52,44.46,44.48,57752.0,44.52,44.52,44.46,44.48,57752.0
2023-06-21 15:20:00,44.48,44.49,44.46,44.49,36588.0,44.48,44.49,44.46,44.49,36588.0
2023-06-21 15:30:00,44.49,44.49,44.42,44.45,53276.0,44.49,44.49,44.42,44.45,53276.0
2023-06-21 15:40:00,44.45,44.51,44.43,44.5,57460.0,44.45,44.51,44.43,44.5,57460.0
2023-06-21 15:50:00,44.49,44.58,44.49,44.51,350914.0,44.49,44.58,44.49,44.51,350914.0
2023-06-22 09:30:00,44.42,44.55,44.39,44.46,105338.0,44.42,44.55,44.39,44.46,105338.0
2023-06-22 09:40:00,44.45,44.52,44.37,44.42,26918.0,44.45,44.52,44.37,44.42,26918.0
2023-06-22 09:50:00,44.41,44.54,44.37,44.52,42914.0,44.41,44.54,44.37,44.52,42914.0
2023-06-22 10:00:00,44.53,44.64,44.49,44.63,53952.0,44.53,44.64,44.49,44.63,53952.0
2023-06-22 10:10:00,44.64,44.77,44.63,44.76,48206.0,44.64,44.77,44.63,44.76,48206.0
2023-06-22 10:20:00,44.75,44.85,44.71,44.83,57030.0,44.75,44.85,44.71,44.83,57030.0
2023-06-22 10:30:00,44.83,44.9,44.81,44.81,58046.0,44.83,44.9,44.81,44.81,58046.0
2023-06-22 10:40:00,44.8,44.83,44.66,44.8,52944.0,44.8,44.83,44.66,44.8,52944.0
2023-06-22 10:50:00,44.79,44.81,44.71,44.74,45090.0,44.79,44.81,44.71,44.74,45090.0
2023-06-22 11:00:00,44.74,44.94,44.73,44.9,51752.0,44.74,44.94,44.73,44.9,51752.0
2023-06-22 11:10:00,44.89,44.89,44.81,44.84,30036.0,44.89,44.89,44.81,44.84,30036.0
2023-06-22 11:20:00,44.84,44.87,44.8,44.81,33456.0,44.84,44.87,44.8,44.81,33456.0
2023-06-22 11:30:00,44.82,44.85,44.76,44.8,38900.0,44.82,44.85,44.76,44.8,38900.0
2023-06-22 11:40:00,44.8,44.87,44.79,44.85,53012.0,44.8,44.87,44.79,44.85,53012.0
2023-06-22 11:50:00,44.85,44.87,44.8,44.8,13514.0,44.85,44.87,44.8,44.8,13514.0
2023-06-22 12:00:00,44.8,44.8,44.65,44.66,30604.0,44.8,44.8,44.65,44.66,30604.0
2023-06-22 12:10:00,44.64,44.72,44.62,44.67,43204.0,44.64,44.72,44.62,44.67,43204.0
2023-06-22 12:20:00,44.67,44.67,44.62,44.63,21886.0,44.67,44.67,44.62,44.63,21886.0
2023-06-22 12:30:00,44.63,44.67,44.62,44.63,21382.0,44.63,44.67,44.62,44.63,21382.0
2023-06-22 12:40:00,44.63,44.66,44.57,44.59,57762.0,44.63,44.66,44.57,44.59,57762.0
2023-06-22 12:50:00,44.59,44.6,44.52,44.57,32980.0,44.59,44.6,44.52,44.57,32980.0
2023-06-22 13:00:00,44.56,44.56,44.45,44.49,40216.0,44.56,44.56,44.45,44.49,40216.0
2023-06-22 13:10:00,44.49,44.5,44.39,44.44,38524.0,44.49,44.5,44.39,44.44,38524.0
2023-06-22 13:20:00,44.44,44.47,44.41,44.47,33402.0,44.44,44.47,44.41,44.47,33402.0
2023-06-22 13:30:00,44.46,44.48,44.43,44.44,39462.0,44.46,44.48,44.43,44.44,39462.0
2023-06-22 13:40:00,44.44,44.51,44.44,44.51,29074.0,44.44,44.51,44.44,44.51,29074.0
2023-06-22 13:50:00,44.51,44.58,44.49,44.56,20974.0,44.51,44.58,44.49,44.56,20974.0
2023-06-22 14:00:00,44.57,44.6,44.56,44.57,20460.0,44.57,44.6,44.56,44.57,20460.0
2023-06-22 14:10:00,44.57,44.59,44.55,44.58,31176.0,44.57,44.59,44.55,44.58,31176.0
2023-06-22 14:20:00,44.58,44.65,44.57,44.63,23146.0,44.58,44.65,44.57,44.63,23146.0
2023-06-22 14:30:00,44.63,44.66,44.6,44.61,32358.0,44.63,44.66,44.6,44.61,32358.0
2023-06-22 14:40:00,44.6,44.63,44.59,44.62,38060.0,44.6,44.63,44.59,44.62,38060.0
2023-06-22 14:50:00,44.61,44.67,44.59,44.66,23582.0,44.61,44.67,44.59,44.66,23582.0
2023-06-22 15:00:00,44.66,44.66,44.61,44.63,26180.0,44.66,44.66,44.61,44.63,26180.0
2023-06-22 15:10:00,44.63,44.68,44.62,44.66,27642.0,44.63,44.68,44.62,44.66,27642.0
2023-06-22 15:20:00,44.65,44.71,44.63,44.63,28294.0,44.65,44.71,44.63,44.63,28294.0
2023-06-22 15:30:00,44.63,44.65,44.58,44.62,53560.0,44.63,44.65,44.58,44.62,53560.0
2023-06-22 15:40:00,44.63,44.64,44.58,44.59,56952.0,44.63,44.64,44.58,44.59,56952.0
2023-06-22 15:50:00,44.6,44.66,44.57,44.63,203738.0,44.6,44.66,44.57,44.63,203738.0
2023-06-23 09:30:00,44.37,44.48,44.2,44.42,69084.0,44.37,44.48,44.2,44.42,69084.0
2023-06-23 09:40:00,44.43,44.46,44.34,44.45,35882.0,44.43,44.46,44.34,44.45,35882.0
2023-06-23 09:50:00,44.44,44.58,44.42,44.57,21166.0,44.44,44.58,44.42,44.57,21166.0
2023-06-23 10:00:00,44.58,44.7,44.56,44.7,32348.0,44.58,44.7,44.56,44.7,32348.0
2023-06-23 10:10:00,44.7,44.84,44.68,44.83,66494.0,44.7,44.84,44.68,44.83,66494.0
2023-06-23 10:20:00,44.82,44.83,44.7,44.74,54584.0,44.82,44.83,44.7,44.74,54584.0
2023-06-23 10:30:00,44.74,44.82,44.71,44.82,32858.0,44.74,44.82,44.71,44.82,32858.0
2023-06-23 10:40:00,44.82,44.82,44.77,44.8,30808.0,44.82,44.82,44.77,44.8,30808.0
2023-06-23 10:50:00,44.8,44.81,44.72,44.76,33858.0,44.8,44.81,44.72,44.76,33858.0
2023-06-23 11:00:00,44.77,44.86,44.74,44.85,37868.0,44.77,44.86,44.74,44.85,37868.0
2023-06-23 11:10:00,44.85,44.92,44.83,44.84,40088.0,44.85,44.92,44.83,44.84,40088.0
2023-06-23 11:20:00,44.84,44.85,44.63,44.68,39382.0,44.84,44.85,44.63,44.68,39382.0
2023-06-23 11:30:00,44.68,44.79,44.68,44.77,29166.0,44.68,44.79,44.68,44.77,29166.0
2023-06-23 11:40:00,44.79,44.84,44.79,44.83,22768.0,44.79,44.84,44.79,44.83,22768.0
2023-06-23 11:50:00,44.83,44.83,44.78,44.8,28628.0,44.83,44.83,44.78,44.8,28628.0
2023-06-23 12:00:00,44.8,44.83,44.79,44.79,18586.0,44.8,44.83,44.79,44.79,18586.0
2023-06-23 12:10:00,44.79,44.88,44.77,44.86,27922.0,44.79,44.88,44.77,44.86,27922.0
2023-06-23 12:20:00,44.85,44.89,44.84,44.88,24660.0,44.85,44.89,44.84,44.88,24660.0
2023-06-23 12:30:00,44.88,44.93,44.88,44.91,19272.0,44.88,44.93,44.88,44.91,19272.0
2023-06-23 12:40:00,44.9,44.9,44.83,44.87,19900.0,44.9,44.9,44.83,44.87,19900.0
2023-06-23 12:50:00,44.86,44.88,44.83,44.88,14952.0,44.86,44.88,44.83,44.88,14952.0
2023-06-23 13:00:00,44.9,44.91,44.85,44.87,21716.0,44.9,44.91,44.85,44.87,21716.0
2023-06-23 13:10:00,44.87,44.91,44.85,44.88,18420.0,44.87,44.91,44.85,44.88,18420.0
2023-06-23 13:20:00,44.87,44.9,44.87,44.88,23696.0,44.87,44.9,44.87,44.88,23696.0
2023-06-23 13:30:00,44.88,44.88,44.85,44.88,28032.0,44.88,44.88,44.85,44.88,28032.0
2023-06-23 13:40:00,44.87,44.88,44.76,44.78,28896.0,44.87,44.88,44.76,44.78,28896.0
2023-06-23 13:50:00,44.77,44.81,44.76,44.77,24040.0,44.77,44.81,44.76,44.77,24040.0
2023-06-23 14:00:00,44.77,44.8,44.73,44.73,25430.0,44.77,44.8,44.73,44.73,25430.0
2023-06-23 14:10:00,44.73,44.76,44.69,44.71,25654.0,44.73,44.76,44.69,44.71,25654.0
2023-06-23 14:20:00,44.7,44.77,44.7,44.73,26726.0,44.7,44.77,44.7,44.73,26726.0
2023-06-23 14:30:00,44.71,44.77,44.71,44.72,20454.0,44.71,44.77,44.71,44.72,20454.0
2023-06-23 14:40:00,44.71,44.72,44.62,44.64,42308.0,44.71,44.72,44.62,44.64,42308.0
2023-06-23 14:50:00,44.63,44.65,44.59,44.62,37160.0,44.63,44.65,44.59,44.62,37160.0
2023-06-23 15:00:00,44.6,44.67,44.58,44.67,37410.0,44.6,44.67,44.58,44.67,37410.0
2023-06-23 15:10:00,44.67,44.7,44.65,44.7,38848.0,44.67,44.7,44.65,44.7,38848.0
2023-06-23 15:20:00,44.7,44.7,44.62,44.64,56676.0,44.7,44.7,44.62,44.64,56676.0
2023-06-23 15:30:00,44.65,44.67,44.6,44.62,88056.0,44.65,44.67,44.6,44.62,88056.0
2023-06-23 15:40:00,44.62,44.68,44.6,44.66,166792.0,44.62,44.68,44.6,44.66,166792.0
2023-06-23 15:50:00,44.66,44.85,44.56,44.6,530318.0,44.66,44.85,44.56,44.6,530318.0
2023-06-26 09:30:00,44.47,44.56,44.34,44.37,93228.0,44.47,44.56,44.34,44.37,93228.0
2023-06-26 09:40:00,44.38,44.56,44.38,44.52,28768.0,44.38,44.56,44.38,44.52,28768.0
2023-06-26 09:50:00,44.54,44.66,44.52,44.6,48842.0,44.54,44.66,44.52,44.6,48842.0
2023-06-26 10:00:00,44.59,44.88,44.58,44.7,69188.0,44.59,44.88,44.58,44.7,69188.0
2023-06-26 10:10:00,44.69,44.8,44.65,44.77,47704.0,44.69,44.8,44.65,44.77,47704.0
2023-06-26 10:20:00,44.77,44.8,44.73,44.79,21596.0,44.77,44.8,44.73,44.79,21596.0
2023-06-26 10:30:00,44.78,44.79,44.7,44.73,31610.0,44.78,44.79,44.7,44.73,31610.0
2023-06-26 10:40:00,44.71,44.78,44.65,44.77,21862.0,44.71,44.78,44.65,44.77,21862.0
2023-06-26 10:50:00,44.79,44.83,44.76,44.77,28176.0,44.79,44.83,44.76,44.77,28176.0
2023-06-26 11:00:00,44.78,44.8,44.59,44.64,37982.0,44.78,44.8,44.59,44.64,37982.0
2023-06-26 11:10:00,44.63,44.68,44.58,44.59,31256.0,44.63,44.68,44.58,44.59,31256.0
2023-06-26 11:20:00,44.59,44.65,44.57,44.57,26604.0,44.59,44.65,44.57,44.57,26604.0
2023-06-26 11:30:00,44.57,44.63,44.55,44.56,37194.0,44.57,44.63,44.55,44.56,37194.0
2023-06-26 11:40:00,44.57,44.57,44.47,44.47,41356.0,44.57,44.57,44.47,44.47,41356.0
2023-06-26 11:50:00,44.44,44.52,44.44,44.49,29830.0,44.44,44.52,44.44,44.49,29830.0
2023-06-26 12:00:00,44.49,44.55,44.45,44.46,22618.0,44.49,44.55,44.45,44.46,22618.0
2023-06-26 12:10:00,44.45,44.51,44.43,44.5,32106.0,44.45,44.51,44.43,44.5,32106.0
2023-06-26 12:20:00,44.51,44.61,44.51,44.55,23908.0,44.51,44.61,44.51,44.55,23908.0
2023-06-26 12:30:00,44.55,44.59,44.52,44.54,33364.0,44.55,44.59,44.52,44.54,33364.0
2023-06-26 12:40:00,44.54,44.55,44.48,44.51,20606.0,44.54,44.55,44.48,44.51,20606.0
2023-06-26 12:50:00,44.53,44.61,44.53,44.6,16624.0,44.53,44.61,44.53,44.6,16624.0
2023-06-26 13:00:00,44.61,44.63,44.58,44.59,19680.0,44.61,44.63,44.58,44.59,19680.0
2023-06-26 13:10:00,44.58,44.64,44.58,44.63,16682.0,44.58,44.64,44.58,44.63,16682.0
2023-06-26 13:20:00,44.63,44.67,44.57,44.6,63226.0,44.63,44.67,44.57,44.6,63226.0
2023-06-26 13:30:00,44.6,44.6,44.55,44.58,32990.0,44.6,44.6,44.55,44.58,32990.0
2023-06-26 13:40:00,44.58,44.65,44.58,44.62,41510.0,44.58,44.65,44.58,44.62,41510.0
2023-06-26 13:50:00,44.61,44.63,44.57,44.57,15568.0,44.61,44.63,44.57,44.57,15568.0
2023-06-26 14:00:00,44.56,44.59,44.54,44.55,23118.0,44.56,44.59,44.54,44.55,23118.0
2023-06-26 14:10:00,44.54,44.57,44.52,44.52,15844.0,44.54,44.57,44.52,44.52,15844.0
2023-06-26 14:20:00,44.52,44.55,44.49,44.55,19968.0,44.52,44.55,44.49,44.55,19968.0
2023-06-26 14:30:00,44.55,44.59,44.54,44.59,15642.0,44.55,44.59,44.54,44.59,15642.0
2023-06-26 14:40:00,44.59,44.64,44.57,44.63,21958.0,44.59,44.64,44.57,44.63,21958.0
2023-06-26 14:50:00,44.64,44.65,44.59,44.6,22920.0,44.64,44.65,44.59,44.6,22920.0
2023-06-26 15:00:00,44.6,44.67,44.6,44.65,39186.0,44.6,44.67,44.6,44.65,39186.0
2023-06-26 15:10:00,44.65,44.65,44.6,44.62,26350.0,44.65,44.65,44.6,44.62,26350.0
2023-06-26 15:20:00,44.61,44.62,44.55,44.56,34404.0,44.61,44.62,44.55,44.56,34404.0
2023-06-26 15:30:00,44.57,44.63,44.56,44.63,36142.0,44.57,44.63,44.56,44.63,36142.0
2023-06-26 15:40:00,44.63,44.65,44.56,44.59,63600.0,44.63,44.65,44.56,44.59,63600.0
2023-06-26 15:50:00,44.59,44.6,44.52,44.56,194874.0,44.59,44.6,44.52,44.56,194874.0
2023-06-27 09:30:00,44.83,45.02,44.72,44.92,133854.0,44.83,45.02,44.72,44.92,133854.0
2023-06-27 09:40:00,44.96,45.06,44.94,45.02,30716.0,44.96,45.06,44.94,45.02,30716.0
2023-06-27 09:50:00,45.04,45.17,45.0,45.15,41014.0,45.04,45.17,45.0,45.15,41014.0
2023-06-27 10:00:00,45.12,45.17,44.98,44.99,30636.0,45.12,45.17,44.98,44.99,30636.0
2023-06-27 10:10:00,44.98,45.08,44.95,45.08,64508.0,44.98,45.08,44.95,45.08,64508.0
2023-06-27 10:20:00,45.08,45.09,44.96,44.96,312276.0,45.08,45.09,44.96,44.96,312276.0
2023-06-27 10:30:00,44.95,44.95,44.83,44.85,45742.0,44.95,44.95,44.83,44.85,45742.0
2023-06-27 10:40:00,44.85,44.85,44.76,44.78,47116.0,44.85,44.85,44.76,44.78,47116.0
2023-06-27 10:50:00,44.78,44.8,44.71,44.72,49370.0,44.78,44.8,44.71,44.72,49370.0
2023-06-27 11:00:00,44.71,44.73,44.59,44.59,57070.0,44.71,44.73,44.59,44.59,57070.0
2023-06-27 11:10:00,44.57,44.57,44.47,44.5,45380.0,44.57,44.57,44.47,44.5,45380.0
2023-06-27 11:20:00,44.49,44.62,44.49,44.59,42446.0,44.49,44.62,44.49,44.59,42446.0
2023-06-27 11:30:00,44.59,44.63,44.56,44.57,50748.0,44.59,44.63,44.56,44.57,50748.0
2023-06-27 11:40:00,44.56,44.6,44.49,44.49,76932.0,44.56,44.6,44.49,44.49,76932.0
2023-06-27 11:50:00,44.49,44.54,44.49,44.54,54412.0,44.49,44.54,44.49,44.54,54412.0
2023-06-27 12:00:00,44.54,44.58,44.49,44.49,72818.0,44.54,44.58,44.49,44.49,72818.0
2023-06-27 12:10:00,44.48,44.51,44.44,44.46,76286.0,44.48,44.51,44.44,44.46,76286.0
2023-06-27 12:20:00,44.47,44.51,44.47,44.51,64662.0,44.47,44.51,44.47,44.51,64662.0
2023-06-27 12:30:00,44.49,44.52,44.48,44.51,74364.0,44.49,44.52,44.48,44.51,74364.0
2023-06-27 12:40:00,44.51,44.56,44.51,44.53,121454.0,44.51,44.56,44.51,44.53,121454.0
2023-06-27 12:50:00,44.52,44.54,44.51,44.51,79648.0,44.52,44.54,44.51,44.51,79648.0
2023-06-27 13:00:00,44.51,44.52,44.44,44.47,52988.0,44.51,44.52,44.44,44.47,52988.0
2023-06-27 13:10:00,44.46,44.54,44.46,44.52,83184.0,44.46,44.54,44.46,44.52,83184.0
2023-06-27 13:20:00,44.52,44.54,44.49,44.51,85030.0,44.52,44.54,44.49,44.51,85030.0
2023-06-27 13:30:00,44.51,44.55,44.49,44.53,91250.0,44.51,44.55,44.49,44.53,91250.0
2023-06-27 13:40:00,44.53,44.59,44.52,44.58,125366.0,44.53,44.59,44.52,44.58,125366.0
2023-06-27 13:50:00,44.58,44.61,44.57,44.6,137246.0,44.58,44.61,44.57,44.6,137246.0
2023-06-27 14:00:00,44.6,44.6,44.56,44.57,85836.0,44.6,44.6,44.56,44.57,85836.0
2023-06-27 14:10:00,44.57,44.58,44.49,44.51,69138.0,44.57,44.58,44.49,44.51,69138.0
2023-06-27 14:20:00,44.51,44.58,44.51,44.58,45410.0,44.51,44.58,44.51,44.58,45410.0
2023-06-27 14:30:00,44.57,44.58,44.55,44.55,60620.0,44.57,44.58,44.55,44.55,60620.0
2023-06-27 14:40:00,44.55,44.58,44.52,44.57,52244.0,44.55,44.58,44.52,44.57,52244.0
2023-06-27 14:50:00,44.57,44.58,44.55,44.56,77202.0,44.57,44.58,44.55,44.56,77202.0
2023-06-27 15:00:00,44.56,44.58,44.54,44.54,85560.0,44.56,44.58,44.54,44.54,85560.0
2023-06-27 15:10:00,44.54,44.55,44.52,44.54,72714.0,44.54,44.55,44.52,44.54,72714.0
2023-06-27 15:20:00,44.55,44.58,44.54,44.58,106714.0,44.55,44.58,44.54,44.58,106714.0
2023-06-27 15:30:00,44.58,44.58,44.52,44.53,123600.0,44.58,44.58,44.52,44.53,123600.0
2023-06-27 15:40:00,44.53,44.56,44.52,44.55,167144.0,44.53,44.56,44.52,44.55,167144.0
2023-06-27 15:50:00,44.55,44.6,44.48,44.48,595228.0,44.55,44.6,44.48,44.48,595228.0
2023-06-28 09:30:00,44.52,44.82,44.51,44.76,127010.0,44.52,44.82,44.51,44.76,127010.0
2023-06-28 09:40:00,44.75,44.98,44.75,44.93,44556.0,44.75,44.98,44.75,44.93,44556.0
2023-06-28 09:50:00,44.91,44.94,44.81,44.91,179436.0,44.91,44.94,44.81,44.91,179436.0
2023-06-28 10:00:00,44.9,44.99,44.87,44.87,148056.0,44.9,44.99,44.87,44.87,148056.0
2023-06-28 10:10:00,44.87,45.01,44.87,45.01,251978.0,44.87,45.01,44.87,45.01,251978.0
2023-06-28 10:20:00,45.04,45.05,44.96,45.04,58358.0,45.04,45.05,44.96,45.04,58358.0
2023-06-28 10:30:00,45.03,45.1,44.98,45.07,145130.0,45.03,45.1,44.98,45.07,145130.0
2023-06-28 10:40:00,45.07,45.1,45.0,45.02,55300.0,45.07,45.1,45.0,45.02,55300.0
2023-06-28 10:50:00,45.0,45.02,44.97,44.99,37416.0,45.0,45.02,44.97,44.99,37416.0
2023-06-28 11:00:00,44.99,45.02,44.96,45.01,39492.0,44.99,45.02,44.96,45.01,39492.0
2023-06-28 11:10:00,45.02,45.02,44.86,44.89,28094.0,45.02,45.02,44.86,44.89,28094.0
2023-06-28 11:20:00,44.9,44.9,44.74,44.77,31376.0,44.9,44.9,44.74,44.77,31376.0
2023-06-28 11:30:00,44.77,44.87,44.76,44.85,31502.0,44.77,44.87,44.76,44.85,31502.0
2023-06-28 11:40:00,44.85,44.87,44.82,44.82,56484.0,44.85,44.87,44.82,44.82,56484.0
2023-06-28 11:50:00,44.82,44.87,44.81,44.83,22792.0,44.82,44.87,44.81,44.83,22792.0
2023-06-28 12:00:00,44.84,44.93,44.8,44.92,22086.0,44.84,44.93,44.8,44.92,22086.0
2023-06-28 12:10:00,44.92,45.04,44.92,45.01,25496.0,44.92,45.04,44.92,45.01,25496.0
2023-06-28 12:20:00,45.01,45.02,44.91,44.94,23578.0,45.01,45.02,44.91,44.94,23578.0
2023-06-28 12:30:00,44.95,44.96,44.87,44.87,48892.0,44.95,44.96,44.87,44.87,48892.0
2023-06-28 12:40:00,44.88,44.88,44.79,44.8,23882.0,44.88,44.88,44.79,44.8,23882.0
2023-06-28 12:50:00,44.8,44.83,44.76,44.8,27488.0,44.8,44.83,44.76,44.8,27488.0
2023-06-28 13:00:00,44.8,44.83,44.77,44.79,13358.0,44.8,44.83,44.77,44.79,13358.0
2023-06-28 13:10:00,44.78,44.78,44.74,44.76,16400.0,44.78,44.78,44.74,44.76,16400.0
2023-06-28 13:20:00,44.77,44.84,44.77,44.83,13182.0,44.77,44.84,44.77,44.83,13182.0
2023-06-28 13:30:00,44.83,44.93,44.82,44.91,34830.0,44.83,44.93,44.82,44.91,34830.0
2023-06-28 13:40:00,44.92,44.96,44.9,44.95,36176.0,44.92,44.96,44.9,44.95,36176.0
2023-06-28 13:50:00,44.93,44.98,44.91,44.95,23958.0,44.93,44.98,44.91,44.95,23958.0
2023-06-28 14:00:00,44.96,44.99,44.93,44.96,19716.0,44.96,44.99,44.93,44.96,19716.0
2023-06-28 14:10:00,44.96,44.99,44.96,44.98,17570.0,44.96,44.99,44.96,44.98,17570.0
2023-06-28 14:20:00,44.98,44.99,44.96,44.96,17536.0,44.98,44.99,44.96,44.96,17536.0
2023-06-28 14:30:00,44.96,44.99,44.94,44.96,31286.0,44.96,44.99,44.94,44.96,31286.0
2023-06-28 14:40:00,44.94,44.97,44.91,44.92,34512.0,44.94,44.97,44.91,44.92,34512.0
2023-06-28 14:50:00,44.92,44.93,44.88,44.89,17934.0,44.92,44.93,44.88,44.89,17934.0
2023-06-28 15:00:00,44.9,44.92,44.79,44.85,22522.0,44.9,44.92,44.79,44.85,22522.0
2023-06-28 15:10:00,44.83,44.92,44.83,44.91,25064.0,44.83,44.92,44.83,44.91,25064.0
2023-06-28 15:20:00,44.92,44.97,44.92,44.93,27358.0,44.92,44.97,44.92,44.93,27358.0
2023-06-28 15:30:00,44.91,44.92,44.87,44.88,59494.0,44.91,44.92,44.87,44.88,59494.0
2023-06-28 15:40:00,44.88,44.88,44.81,44.85,52578.0,44.88,44.88,44.81,44.85,52578.0
2023-06-28 15:50:00,44.85,44.88,44.77,44.87,343268.0,44.85,44.88,44.77,44.87,343268.0
2023-06-29 09:30:00,44.92,44.96,44.76,44.93,93402.0,44.92,44.96,44.76,44.93,93402.0
2023-06-29 09:40:00,44.91,45.01,44.74,44.99,122178.0,44.91,45.01,44.74,44.99,122178.0
2023-06-29 09:50:00,44.99,45.06,44.96,45.01,43618.0,44.99,45.06,44.96,45.01,43618.0
2023-06-29 10:00:00,45.02,45.17,45.01,45.03,76680.0,45.02,45.17,45.01,45.03,76680.0
2023-06-29 10:10:00,45.02,45.11,44.97,45.08,44734.0,45.02,45.11,44.97,45.08,44734.0
2023-06-29 10:20:00,45.1,45.17,45.03,45.08,47196.0,45.1,45.17,45.03,45.08,47196.0
2023-06-29 10:30:00,45.07,45.11,45.01,45.08,28274.0,45.07,45.11,45.01,45.08,28274.0
2023-06-29 10:40:00,45.07,45.09,44.9,44.95,31252.0,45.07,45.09,44.9,44.95,31252.0
2023-06-29 10:50:00,44.96,45.1,44.93,45.05,23006.0,44.96,45.1,44.93,45.05,23006.0
2023-06-29 11:00:00,45.05,45.22,45.04,45.22,32274.0,45.05,45.22,45.04,45.22,32274.0
2023-06-29 11:10:00,45.22,45.23,45.15,45.22,43792.0,45.22,45.23,45.15,45.22,43792.0
2023-06-29 11:20:00,45.22,45.25,45.18,45.2,28424.0,45.22,45.25,45.18,45.2,28424.0
2023-06-29 11:30:00,45.2,45.25,45.18,45.24,24026.0,45.2,45.25,45.18,45.24,24026.0
2023-06-29 11:40:00,45.24,45.28,45.21,45.22,32796.0,45.24,45.28,45.21,45.22,32796.0
2023-06-29 11:50:00,45.22,45.29,45.22,45.23,36228.0,45.22,45.29,45.22,45.23,36228.0
2023-06-29 12:00:00,45.24,45.27,45.19,45.21,15780.0,45.24,45.27,45.19,45.21,15780.0
2023-06-29 12:10:00,45.23,45.23,45.14,45.2,17920.0,45.23,45.23,45.14,45.2,17920.0
2023-06-29 12:20:00,45.2,45.22,45.16,45.19,39646.0,45.2,45.22,45.16,45.19,39646.0
2023-06-29 12:30:00,45.18,45.21,45.16,45.19,22452.0,45.18,45.21,45.16,45.19,22452.0
2023-06-29 12:40:00,45.18,45.22,45.17,45.18,29962.0,45.18,45.22,45.17,45.18,29962.0
2023-06-29 12:50:00,45.18,45.19,45.09,45.11,27094.0,45.18,45.19,45.09,45.11,27094.0
2023-06-29 13:00:00,45.1,45.16,45.09,45.12,198334.0,45.1,45.16,45.09,45.12,198334.0
2023-06-29 13:10:00,45.12,45.13,45.11,45.12,21706.0,45.12,45.13,45.11,45.12,21706.0
2023-06-29 13:20:00,45.12,45.2,45.11,45.19,169002.0,45.12,45.2,45.11,45.19,169002.0
2023-06-29 13:30:00,45.19,45.19,45.12,45.15,29652.0,45.19,45.19,45.12,45.15,29652.0
2023-06-29 13:40:00,45.13,45.13,45.06,45.06,30398.0,45.13,45.13,45.06,45.06,30398.0
2023-06-29 13:50:00,45.06,45.09,44.94,44.94,81950.0,45.06,45.09,44.94,44.94,81950.0
2023-06-29 14:00:00,44.94,44.96,44.81,44.86,58272.0,44.94,44.96,44.81,44.86,58272.0
2023-06-29 14:10:00,44.85,44.94,44.85,44.91,43320.0,44.85,44.94,44.85,44.91,43320.0
2023-06-29 14:20:00,44.91,44.95,44.9,44.95,35792.0,44.91,44.95,44.9,44.95,35792.0
2023-06-29 14:30:00,44.95,44.95,44.85,44.92,56768.0,44.95,44.95,44.85,44.92,56768.0
2023-06-29 14:40:00,44.9,44.9,44.81,44.85,34694.0,44.9,44.9,44.81,44.85,34694.0
2023-06-29 14:50:00,44.85,44.87,44.79,44.87,54466.0,44.85,44.87,44.79,44.87,54466.0
2023-06-29 15:00:00,44.87,44.97,44.87,44.97,88336.0,44.87,44.97,44.87,44.97,88336.0
2023-06-29 15:10:00,44.97,45.11,44.97,45.1,145582.0,44.97,45.11,44.97,45.1,145582.0
2023-06-29 15:20:00,45.09,45.1,45.03,45.06,72380.0,45.09,45.1,45.03,45.06,72380.0
2023-06-29 15:30:00,45.06,45.08,45.03,45.05,57490.0,45.06,45.08,45.03,45.05,57490.0
2023-06-29 15:40:00,45.04,45.08,45.02,45.03,124220.0,45.04,45.08,45.02,45.03,124220.0
2023-06-29 15:50:00,45.02,45.14,45.02,45.13,311730.0,45.02,45.14,45.02,45.13,311730.0
2023-06-30 09:30:00,45.33,45.65,45.31,45.6,101066.0,45.33,45.65,45.31,45.6,101066.0
2023-06-30 09:40:00,45.59,45.79,45.58,45.74,45192.0,45.59,45.79,45.58,45.74,45192.0
2023-06-30 09:50:00,45.74,45.74,45.47,45.52,48740.0,45.74,45.74,45.47,45.52,48740.0
2023-06-30 10:00:00,45.52,45.59,45.52,45.55,33410.0,45.52,45.59,45.52,45.55,33410.0
2023-06-30 10:10:00,45.56,45.63,45.52,45.63,25866.0,45.56,45.63,45.52,45.63,25866.0
2023-06-30 10:20:00,45.63,45.63,45.46,45.48,43114.0,45.63,45.63,45.46,45.48,43114.0
2023-06-30 10:30:00,45.48,45.52,45.38,45.41,21726.0,45.48,45.52,45.38,45.41,21726.0
2023-06-30 10:40:00,45.42,45.45,45.33,45.38,38052.0,45.42,45.45,45.33,45.38,38052.0
2023-06-30 10:50:00,45.38,45.48,45.38,45.45,25622.0,45.38,45.48,45.38,45.45,25622.0
2023-06-30 11:00:00,45.46,45.51,45.43,45.48,34064.0,45.46,45.51,45.43,45.48,34064.0
2023-06-30 11:10:00,45.48,45.56,45.48,45.52,31686.0,45.48,45.56,45.48,45.52,31686.0
2023-06-30 11:20:00,45.52,45.52,45.38,45.38,24326.0,45.52,45.52,45.38,45.38,24326.0
2023-06-30 11:30:00,45.38,45.38,45.22,45.22,39558.0,45.38,45.38,45.22,45.22,39558.0
2023-06-30 11:40:00,45.22,45.22,45.16,45.21,41614.0,45.22,45.22,45.16,45.21,41614.0
2023-06-30 11:50:00,45.21,45.32,45.21,45.3,33682.0,45.21,45.32,45.21,45.3,33682.0
2023-06-30 12:00:00,45.31,45.31,45.26,45.27,20254.0,45.31,45.31,45.26,45.27,20254.0
2023-06-30 12:10:00,45.26,45.28,45.24,45.28,32206.0,45.26,45.28,45.24,45.28,32206.0
2023-06-30 12:20:00,45.28,45.38,45.27,45.38,19560.0,45.28,45.38,45.27,45.38,19560.0
2023-06-30 12:30:00,45.38,45.48,45.38,45.48,9380.0,45.38,45.48,45.38,45.48,9380.0
2023-06-30 12:40:00,45.48,45.48,45.43,45.46,10882.0,45.48,45.48,45.43,45.46,10882.0
2023-06-30 12:50:00,45.47,45.5,45.45,45.49,13054.0,45.47,45.5,45.45,45.49,13054.0
2023-06-30 13:00:00,45.48,45.54,45.47,45.54,15936.0,45.48,45.54,45.47,45.54,15936.0
2023-06-30 13:10:00,45.54,45.55,45.52,45.52,21228.0,45.54,45.55,45.52,45.52,21228.0
2023-06-30 13:20:00,45.52,45.57,45.52,45.57,14850.0,45.52,45.57,45.52,45.57,14850.0
2023-06-30 13:30:00,45.57,45.66,45.56,45.64,33362.0,45.57,45.66,45.56,45.64,33362.0
2023-06-30 13:40:00,45.64,45.67,45.58,45.58,33724.0,45.64,45.67,45.58,45.58,33724.0
2023-06-30 13:50:00,45.59,45.67,45.56,45.67,34350.0,45.59,45.67,45.56,45.67,34350.0
2023-06-30 14:00:00,45.67,45.68,45.61,45.61,27046.0,45.67,45.68,45.61,45.61,27046.0
2023-06-30 14:10:00,45.61,45.63,45.59,45.61,25436.0,45.61,45.63,45.59,45.61,25436.0
2023-06-30 14:20:00,45.61,45.62,45.58,45.62,24390.0,45.61,45.62,45.58,45.62,24390.0
2023-06-30 14:30:00,45.63,45.63,45.6,45.62,34014.0,45.63,45.63,45.6,45.62,34014.0
2023-06-30 14:40:00,45.62,45.66,45.62,45.65,19184.0,45.62,45.66,45.62,45.65,19184.0
2023-06-30 14:50:00,45.66,45.7,45.63,45.68,31874.0,45.66,45.7,45.63,45.68,31874.0
2023-06-30 15:00:00,45.68,45.7,45.65,45.69,45742.0,45.68,45.7,45.65,45.69,45742.0
2023-06-30 15:10:00,45.7,45.73,45.68,45.7,31582.0,45.7,45.73,45.68,45.7,31582.0
2023-06-30 15:20:00,45.69,45.73,45.66,45.72,35844.0,45.69,45.73,45.66,45.72,35844.0
2023-06-30 15:30:00,45.72,45.72,45.67,45.7,58094.0,45.72,45.72,45.67,45.7,58094.0
2023-06-30 15:40:00,45.71,45.76,45.7,45.76,83384.0,45.71,45.76,45.7,45.76,83384.0
2023-06-30 15:50:00,45.77,45.77,45.58,45.59,273596.0,45.77,45.77,45.58,45.59,273596.0
2023-07-03 09:30:00,45.52,45.53,44.77,44.88,185070.0,45.52,45.53,44.77,44.88,185070.0
2023-07-03 09:40:00,44.85,45.05,44.85,44.98,45936.0,44.85,45.05,44.85,44.98,45936.0
2023-07-03 09:50:00,44.98,45.16,44.95,45.16,31986.0,44.98,45.16,44.95,45.16,31986.0
2023-07-03 10:00:00,45.19,45.2,45.01,45.03,43336.0,45.19,45.2,45.01,45.03,43336.0
2023-07-03 10:10:00,45.03,45.05,44.97,44.98,23090.0,45.03,45.05,44.97,44.98,23090.0
2023-07-03 10:20:00,44.97,45.1,44.95,45.1,37022.0,44.97,45.1,44.95,45.1,37022.0
2023-07-03 10:30:00,45.1,45.19,45.09,45.17,34596.0,45.1,45.19,45.09,45.17,34596.0
2023-07-03 10:40:00,45.17,45.2,45.12,45.16,15950.0,45.17,45.2,45.12,45.16,15950.0
2023-07-03 10:50:00,45.16,45.2,45.09,45.15,64518.0,45.16,45.2,45.09,45.15,64518.0
2023-07-03 11:00:00,45.13,45.15,44.95,44.95,35410.0,45.13,45.15,44.95,44.95,35410.0
2023-07-03 11:10:00,44.94,44.97,44.85,44.88,115996.0,44.94,44.97,44.85,44.88,115996.0
2023-07-03 11:20:00,44.91,45.0,44.9,44.91,17984.0,44.91,45.0,44.9,44.91,17984.0
2023-07-03 11:30:00,44.91,44.93,44.85,44.9,33504.0,44.91,44.93,44.85,44.9,33504.0
2023-07-03 11:40:00,44.9,44.97,44.9,44.96,19886.0,44.9,44.97,44.9,44.96,19886.0
2023-07-03 11:50:00,44.95,44.96,44.88,44.9,20194.0,44.95,44.96,44.88,44.9,20194.0
2023-07-03 12:00:00,44.9,44.91,44.82,44.82,22344.0,44.9,44.91,44.82,44.82,22344.0
2023-07-03 12:10:00,44.82,44.85,44.81,44.85,21994.0,44.82,44.85,44.81,44.85,21994.0
2023-07-03 12:20:00,44.87,45.01,44.87,44.96,32250.0,44.87,45.01,44.87,44.96,32250.0
2023-07-03 12:30:00,44.97,45.04,44.95,45.02,25268.0,44.97,45.04,44.95,45.02,25268.0
2023-07-03 12:40:00,45.02,45.1,45.02,45.04,35286.0,45.02,45.1,45.02,45.04,35286.0
2023-07-03 12:50:00,45.05,45.13,45.03,45.12,115708.0,45.05,45.13,45.03,45.12,115708.0
2023-07-05 09:30:00,44.97,45.39,44.93,45.29,187916.0,44.97,45.39,44.93,45.29,187916.0
2023-07-05 09:40:00,45.29,45.41,45.15,45.16,44610.0,45.29,45.41,45.15,45.16,44610.0
2023-07-05 09:50:00,45.19,45.24,45.16,45.2,24400.0,45.19,45.24,45.16,45.2,24400.0
2023-07-05 10:00:00,45.23,45.27,45.13,45.18,42064.0,45.23,45.27,45.13,45.18,42064.0
2023-07-05 10:10:00,45.19,45.29,45.18,45.26,42774.0,45.19,45.29,45.18,45.26,42774.0
2023-07-05 10:20:00,45.26,45.27,45.18,45.26,39150.0,45.26,45.27,45.18,45.26,39150.0
2023-07-05 10:30:00,45.26,45.36,45.26,45.32,25606.0,45.26,45.36,45.26,45.32,25606.0
2023-07-05 10:40:00,45.32,45.32,45.23,45.26,28622.0,45.32,45.32,45.23,45.26,28622.0
2023-07-05 10:50:00,45.26,45.29,45.22,45.23,26688.0,45.26,45.29,45.22,45.23,26688.0
2023-07-05 11:00:00,45.24,45.24,45.12,45.13,28948.0,45.24,45.24,45.12,45.13,28948.0
2023-07-05 11:10:00,45.13,45.21,45.13,45.16,31530.0,45.13,45.21,45.13,45.16,31530.0
2023-07-05 11:20:00,45.15,45.18,45.09,45.17,30252.0,45.15,45.18,45.09,45.17,30252.0
2023-07-05 11:30:00,45.17,45.2,45.15,45.19,20488.0,45.17,45.2,45.15,45.19,20488.0
2023-07-05 11:40:00,45.19,45.24,45.17,45.19,34750.0,45.19,45.24,45.17,45.19,34750.0
2023-07-05 11:50:00,45.19,45.23,45.16,45.18,31106.0,45.19,45.23,45.16,45.18,31106.0
2023-07-05 12:00:00,45.18,45.18,45.13,45.14,42092.0,45.18,45.18,45.13,45.14,42092.0
2023-07-05 12:10:00,45.14,45.24,45.12,45.22,52042.0,45.14,45.24,45.12,45.22,52042.0
2023-07-05 12:20:00,45.23,45.28,45.2,45.24,35942.0,45.23,45.28,45.2,45.24,35942.0
2023-07-05 12:30:00,45.24,45.27,45.16,45.19,46490.0,45.24,45.27,45.16,45.19,46490.0
2023-07-05 12:40:00,45.18,45.2,45.15,45.16,34718.0,45.18,45.2,45.15,45.16,34718.0
2023-07-05 12:50:00,45.16,45.23,45.15,45.21,40934.0,45.16,45.23,45.15,45.21,40934.0
2023-07-05 13:00:00,45.22,45.23,45.16,45.18,41408.0,45.22,45.23,45.16,45.18,41408.0
2023-07-05 13:10:00,45.18,45.18,45.12,45.18,28592.0,45.18,45.18,45.12,45.18,28592.0
2023-07-05 13:20:00,45.18,45.23,45.18,45.21,18154.0,45.18,45.23,45.18,45.21,18154.0
2023-07-05 13:30:00,45.21,45.26,45.21,45.26,16744.0,45.21,45.26,45.21,45.26,16744.0
2023-07-05 13:40:00,45.26,45.28,45.23,45.28,26564.0,45.26,45.28,45.23,45.28,26564.0
2023-07-05 13:50:00,45.28,45.3,45.27,45.29,27136.0,45.28,45.3,45.27,45.29,27136.0
2023-07-05 14:00:00,45.29,45.34,45.27,45.32,32878.0,45.29,45.34,45.27,45.32,32878.0
2023-07-05 14:10:00,45.32,45.32,45.21,45.23,28732.0,45.32,45.32,45.21,45.23,28732.0
2023-07-05 14:20:00,45.23,45.23,45.16,45.22,39344.0,45.23,45.23,45.16,45.22,39344.0
2023-07-05 14:30:00,45.22,45.29,45.22,45.29,32632.0,45.22,45.29,45.22,45.29,32632.0
2023-07-05 14:40:00,45.29,45.31,45.27,45.27,43120.0,45.29,45.31,45.27,45.27,43120.0
2023-07-05 14:50:00,45.27,45.35,45.25,45.35,85890.0,45.27,45.35,45.25,45.35,85890.0
2023-07-05 15:00:00,45.35,45.35,45.23,45.24,28664.0,45.35,45.35,45.23,45.24,28664.0
2023-07-05 15:10:00,45.24,45.34,45.24,45.33,56634.0,45.24,45.34,45.24,45.33,56634.0
2023-07-05 15:20:00,45.33,45.35,45.31,45.35,50092.0,45.33,45.35,45.31,45.35,50092.0
2023-07-05 15:30:00,45.35,45.37,45.29,45.3,54776.0,45.35,45.37,45.29,45.3,54776.0
2023-07-05 15:40:00,45.29,45.3,45.18,45.24,110126.0,45.29,45.3,45.18,45.24,110126.0
2023-07-05 15:50:00,45.23,45.3,45.21,45.25,228820.0,45.23,45.3,45.21,45.25,228820.0
2023-07-06 09:30:00,44.95,44.95,44.22,44.88,228758.0,44.95,44.95,44.22,44.88,228758.0
2023-07-06 09:40:00,44.88,44.92,44.59,44.77,127926.0,44.88,44.92,44.59,44.77,127926.0
2023-07-06 09:50:00,44.77,44.83,44.63,44.63,76108.0,44.77,44.83,44.63,44.63,76108.0
2023-07-06 10:00:00,44.63,44.63,44.51,44.56,62434.0,44.63,44.63,44.51,44.56,62434.0
2023-07-06 10:10:00,44.55,44.62,44.48,44.56,49306.0,44.55,44.62,44.48,44.56,49306.0
2023-07-06 10:20:00,44.56,44.59,44.49,44.55,34954.0,44.56,44.59,44.49,44.55,34954.0
2023-07-06 10:30:00,44.54,44.63,44.44,44.63,57864.0,44.54,44.63,44.44,44.63,57864.0
2023-07-06 10:40:00,44.63,44.66,44.51,44.52,34094.0,44.63,44.66,44.51,44.52,34094.0
2023-07-06 10:50:00,44.52,44.55,44.38,44.39,48028.0,44.52,44.55,44.38,44.39,48028.0
2023-07-06 11:00:00,44.39,44.48,44.39,44.42,100322.0,44.39,44.48,44.39,44.42,100322.0
2023-07-06 11:10:00,44.42,44.43,44.34,44.41,39926.0,44.42,44.43,44.34,44.41,39926.0
2023-07-06 11:20:00,44.41,44.44,44.36,44.36,45800.0,44.41,44.44,44.36,44.36,45800.0
2023-07-06 11:30:00,44.35,44.43,44.35,44.36,38432.0,44.35,44.43,44.35,44.36,38432.0
2023-07-06 11:40:00,44.36,44.38,44.32,44.34,41232.0,44.36,44.38,44.32,44.34,41232.0
2023-07-06 11:50:00,44.34,44.37,44.26,44.26,54926.0,44.34,44.37,44.26,44.26,54926.0
2023-07-06 12:00:00,44.27,44.37,44.27,44.37,38434.0,44.27,44.37,44.27,44.37,38434.0
2023-07-06 12:10:00,44.37,44.41,44.35,44.35,28432.0,44.37,44.41,44.35,44.35,28432.0
2023-07-06 12:20:00,44.36,44.43,44.31,44.43,52616.0,44.36,44.43,44.31,44.43,52616.0
2023-07-06 12:30:00,44.43,44.53,44.43,44.46,26198.0,44.43,44.53,44.43,44.46,26198.0
2023-07-06 12:40:00,44.46,44.54,44.45,44.52,25276.0,44.46,44.54,44.45,44.52,25276.0
2023-07-06 12:50:00,44.53,44.56,44.5,44.53,21674.0,44.53,44.56,44.5,44.53,21674.0
2023-07-06 13:00:00,44.54,44.55,44.49,44.49,32030.0,44.54,44.55,44.49,44.49,32030.0
2023-07-06 13:10:00,44.49,44.49,44.45,44.47,21158.0,44.49,44.49,44.45,44.47,21158.0
2023-07-06 13:20:00,44.47,44.49,44.41,44.42,36552.0,44.47,44.49,44.41,44.42,36552.0
2023-07-06 13:30:00,44.42,44.51,44.36,44.51,39064.0,44.42,44.51,44.36,44.51,39064.0
2023-07-06 13:40:00,44.51,44.53,44.45,44.47,59432.0,44.51,44.53,44.45,44.47,59432.0
2023-07-06 13:50:00,44.47,44.49,44.41,44.43,76094.0,44.47,44.49,44.41,44.43,76094.0
2023-07-06 14:00:00,44.44,44.44,44.37,44.43,90248.0,44.44,44.44,44.37,44.43,90248.0
2023-07-06 14:10:00,44.43,44.43,44.36,44.38,95744.0,44.43,44.43,44.36,44.38,95744.0
2023-07-06 14:20:00,44.38,44.42,44.35,44.38,80540.0,44.38,44.42,44.35,44.38,80540.0
2023-07-06 14:30:00,44.38,44.49,44.35,44.48,54186.0,44.38,44.49,44.35,44.48,54186.0
2023-07-06 14:40:00,44.47,44.53,44.46,44.53,43502.0,44.47,44.53,44.46,44.53,43502.0
2023-07-06 14:50:00,44.52,44.55,44.52,44.55,25920.0,44.52,44.55,44.52,44.55,25920.0
2023-07-06 15:00:00,44.55,44.6,44.55,44.56,52648.0,44.55,44.6,44.55,44.56,52648.0
2023-07-06 15:10:00,44.56,44.6,44.56,44.58,58258.0,44.56,44.6,44.56,44.58,58258.0
2023-07-06 15:20:00,44.58,44.59,44.55,44.56,42022.0,44.58,44.59,44.55,44.56,42022.0
2023-07-06 15:30:00,44.56,44.56,44.47,44.47,70860.0,44.56,44.56,44.47,44.47,70860.0
2023-07-06 15:40:00,44.47,44.49,44.39,44.42,102498.0,44.47,44.49,44.39,44.42,102498.0
2023-07-06 15:50:00,44.43,44.52,44.39,44.46,420594.0,44.43,44.52,44.39,44.46,420594.0
2023-07-07 09:30:00,44.23,44.34,43.87,44.33,210338.0,44.23,44.34,43.87,44.33,210338.0
2023-07-07 09:40:00,44.34,44.52,44.29,44.38,22458.0,44.34,44.52,44.29,44.38,22458.0
2023-07-07 09:50:00,44.37,44.49,44.37,44.48,49092.0,44.37,44.49,44.37,44.48,49092.0
2023-07-07 10:00:00,44.46,44.52,44.44,44.52,48098.0,44.46,44.52,44.44,44.52,48098.0
2023-07-07 10:10:00,44.52,44.53,44.43,44.47,30156.0,44.52,44.53,44.43,44.47,30156.0
2023-07-07 10:20:00,44.47,44.47,44.33,44.33,27698.0,44.47,44.47,44.33,44.33,27698.0
2023-07-07 10:30:00,44.32,44.35,44.19,44.26,34894.0,44.32,44.35,44.19,44.26,34894.0
2023-07-07 10:40:00,44.26,44.35,44.25,44.33,19428.0,44.26,44.35,44.25,44.33,19428.0
2023-07-07 10:50:00,44.32,44.32,44.22,44.24,55578.0,44.32,44.32,44.22,44.24,55578.0
2023-07-07 11:00:00,44.24,44.27,44.24,44.27,13338.0,44.24,44.27,44.24,44.27,13338.0
2023-07-07 11:10:00,44.27,44.31,44.09,44.13,646784.0,44.27,44.31,44.09,44.13,646784.0
2023-07-07 11:20:00,44.17,44.22,44.08,44.1,53192.0,44.17,44.22,44.08,44.1,53192.0
2023-07-07 11:30:00,44.1,44.22,44.1,44.22,54360.0,44.1,44.22,44.1,44.22,54360.0
2023-07-07 11:40:00,44.21,44.26,44.21,44.26,44504.0,44.21,44.26,44.21,44.26,44504.0
2023-07-07 11:50:00,44.25,44.25,44.2,44.21,18152.0,44.25,44.25,44.2,44.21,18152.0
2023-07-07 12:00:00,44.21,44.27,44.21,44.27,23932.0,44.21,44.27,44.21,44.27,23932.0
2023-07-07 12:10:00,44.27,44.33,44.25,44.3,39930.0,44.27,44.33,44.25,44.3,39930.0
2023-07-07 12:20:00,44.31,44.37,44.3,44.33,22096.0,44.31,44.37,44.3,44.33,22096.0
2023-07-07 12:30:00,44.33,44.48,44.33,44.48,47014.0,44.33,44.48,44.33,44.48,47014.0
2023-07-07 12:40:00,44.48,44.52,44.47,44.49,25478.0,44.48,44.52,44.47,44.49,25478.0
2023-07-07 12:50:00,44.49,44.49,44.44,44.47,22574.0,44.49,44.49,44.44,44.47,22574.0
2023-07-07 13:00:00,44.47,44.5,44.42,44.42,21402.0,44.47,44.5,44.42,44.42,21402.0
2023-07-07 13:10:00,44.43,44.43,44.37,44.39,20062.0,44.43,44.43,44.37,44.39,20062.0
2023-07-07 13:20:00,44.38,44.4,44.35,44.37,31742.0,44.38,44.4,44.35,44.37,31742.0
2023-07-07 13:30:00,44.38,44.38,44.29,44.32,36618.0,44.38,44.38,44.29,44.32,36618.0
2023-07-07 13:40:00,44.31,44.32,44.26,44.31,34714.0,44.31,44.32,44.26,44.31,34714.0
2023-07-07 13:50:00,44.3,44.31,44.21,44.26,31566.0,44.3,44.31,44.21,44.26,31566.0
2023-07-07 14:00:00,44.26,44.33,44.25,44.33,20990.0,44.26,44.33,44.25,44.33,20990.0
2023-07-07 14:10:00,44.33,44.34,44.28,44.3,37796.0,44.33,44.34,44.28,44.3,37796.0
2023-07-07 14:20:00,44.3,44.33,44.27,44.33,21118.0,44.3,44.33,44.27,44.33,21118.0
2023-07-07 14:30:00,44.33,44.33,44.26,44.27,19784.0,44.33,44.33,44.26,44.27,19784.0
2023-07-07 14:40:00,44.27,44.29,44.26,44.26,29460.0,44.27,44.29,44.26,44.26,29460.0
2023-07-07 14:50:00,44.26,44.3,44.25,44.27,33734.0,44.26,44.3,44.25,44.27,33734.0
2023-07-07 15:00:00,44.27,44.32,44.26,44.31,27208.0,44.27,44.32,44.26,44.31,27208.0
2023-07-07 15:10:00,44.32,44.35,44.29,44.3,30682.0,44.32,44.35,44.29,44.3,30682.0
2023-07-07 15:20:00,44.3,44.33,44.27,44.29,45360.0,44.3,44.33,44.27,44.29,45360.0
2023-07-07 15:30:00,44.27,44.33,44.27,44.27,44586.0,44.27,44.33,44.27,44.27,44586.0
2023-07-07 15:40:00,44.27,44.27,44.15,44.18,52364.0,44.27,44.27,44.15,44.18,52364.0
2023-07-07 15:50:00,44.18,44.19,44.05,44.07,355328.0,44.18,44.19,44.05,44.07,355328.0
2023-07-10 09:30:00,44.55,45.18,44.54,45.06,177008.0,44.55,45.18,44.54,45.06,177008.0
2023-07-10 09:40:00,45.09,45.19,45.06,45.09,103544.0,45.09,45.19,45.06,45.09,103544.0
2023-07-10 09:50:00,45.1,45.28,45.08,45.24,81012.0,45.1,45.28,45.08,45.24,81012.0
2023-07-10 10:00:00,45.24,45.27,45.15,45.2,52132.0,45.24,45.27,45.15,45.2,52132.0
2023-07-10 10:10:00,45.2,45.24,45.19,45.22,35614.0,45.2,45.24,45.19,45.22,35614.0
2023-07-10 10:20:00,45.21,45.27,45.2,45.27,28180.0,45.21,45.27,45.2,45.27,28180.0
2023-07-10 10:30:00,45.26,45.38,45.24,45.38,45810.0,45.26,45.38,45.24,45.38,45810.0
2023-07-10 10:40:00,45.37,45.37,45.3,45.33,41174.0,45.37,45.37,45.3,45.33,41174.0
2023-07-10 10:50:00,45.33,45.33,45.26,45.31,41820.0,45.33,45.33,45.26,45.31,41820.0
2023-07-10 11:00:00,45.3,45.3,45.2,45.25,34152.0,45.3,45.3,45.2,45.25,34152.0
2023-07-10 11:10:00,45.25,45.29,45.24,45.27,24492.0,45.25,45.29,45.24,45.27,24492.0
2023-07-10 11:20:00,45.26,45.35,45.26,45.35,28882.0,45.26,45.35,45.26,45.35,28882.0
2023-07-10 11:30:00,45.35,45.37,45.28,45.31,52434.0,45.35,45.37,45.28,45.31,52434.0
2023-07-10 11:40:00,45.3,45.3,45.23,45.23,35164.0,45.3,45.3,45.23,45.23,35164.0
2023-07-10 11:50:00,45.22,45.23,45.19,45.2,49594.0,45.22,45.23,45.19,45.2,49594.0
2023-07-10 12:00:00,45.2,45.2,45.11,45.12,32392.0,45.2,45.2,45.11,45.12,32392.0
2023-07-10 12:10:00,45.12,45.16,45.12,45.15,27306.0,45.12,45.16,45.12,45.15,27306.0
2023-07-10 12:20:00,45.15,45.22,45.15,45.21,46570.0,45.15,45.22,45.15,45.21,46570.0
2023-07-10 12:30:00,45.21,45.27,45.18,45.24,30930.0,45.21,45.27,45.18,45.24,30930.0
2023-07-10 12:40:00,45.24,45.36,45.23,45.36,25900.0,45.24,45.36,45.23,45.36,25900.0
2023-07-10 12:50:00,45.37,45.37,45.31,45.35,24086.0,45.37,45.37,45.31,45.35,24086.0
2023-07-10 13:00:00,45.34,45.34,45.26,45.26,18908.0,45.34,45.34,45.26,45.26,18908.0
2023-07-10 13:10:00,45.24,45.29,45.24,45.28,24728.0,45.24,45.29,45.24,45.28,24728.0
2023-07-10 13:20:00,45.28,45.3,45.23,45.29,26698.0,45.28,45.3,45.23,45.29,26698.0
2023-07-10 13:30:00,45.29,45.31,45.24,45.24,18632.0,45.29,45.31,45.24,45.24,18632.0
2023-07-10 13:40:00,45.24,45.27,45.22,45.23,24428.0,45.24,45.27,45.22,45.23,24428.0
2023-07-10 13:50:00,45.22,45.24,45.21,45.22,20856.0,45.22,45.24,45.21,45.22,20856.0
2023-07-10 14:00:00,45.22,45.23,45.16,45.16,21932.0,45.22,45.23,45.16,45.16,21932.0
2023-07-10 14:10:00,45.16,45.23,45.15,45.19,25470.0,45.16,45.23,45.15,45.19,25470.0
2023-07-10 14:20:00,45.18,45.21,45.16,45.17,38066.0,45.18,45.21,45.16,45.17,38066.0
2023-07-10 14:30:00,45.17,45.17,45.14,45.15,21804.0,45.17,45.17,45.14,45.15,21804.0
2023-07-10 14:40:00,45.15,45.17,45.09,45.1,42948.0,45.15,45.17,45.09,45.1,42948.0
2023-07-10 14:50:00,45.1,45.18,45.1,45.17,31176.0,45.1,45.18,45.1,45.17,31176.0
2023-07-10 15:00:00,45.17,45.2,45.12,45.13,51680.0,45.17,45.2,45.12,45.13,51680.0
2023-07-10 15:10:00,45.13,45.14,45.1,45.1,34712.0,45.13,45.14,45.1,45.1,34712.0
2023-07-10 15:20:00,45.1,45.13,45.08,45.1,68988.0,45.1,45.13,45.08,45.1,68988.0
2023-07-10 15:30:00,45.1,45.14,45.09,45.11,63312.0,45.1,45.14,45.09,45.11,63312.0
2023-07-10 15:40:00,45.12,45.13,45.04,45.08,106586.0,45.12,45.13,45.04,45.08,106586.0
2023-07-10 15:50:00,45.08,45.18,45.02,45.16,385678.0,45.08,45.18,45.02,45.16,385678.0
2023-07-11 09:30:00,45.22,45.33,45.19,45.2,87304.0,45.22,45.33,45.19,45.2,87304.0
2023-07-11 09:40:00,45.18,45.29,45.12,45.29,40962.0,45.18,45.29,45.12,45.29,40962.0
2023-07-11 09:50:00,45.31,45.41,45.29,45.4,53016.0,45.31,45.41,45.29,45.4,53016.0
2023-07-11 10:00:00,45.4,45.47,45.3,45.3,74784.0,45.4,45.47,45.3,45.3,74784.0
2023-07-11 10:10:00,45.29,45.32,45.19,45.27,29170.0,45.29,45.32,45.19,45.27,29170.0
2023-07-11 10:20:00,45.27,45.27,45.16,45.18,27224.0,45.27,45.27,45.16,45.18,27224.0
2023-07-11 10:30:00,45.19,45.3,45.18,45.29,25048.0,45.19,45.3,45.18,45.29,25048.0
2023-07-11 10:40:00,45.29,45.3,45.18,45.21,37204.0,45.29,45.3,45.18,45.21,37204.0
2023-07-11 10:50:00,45.22,45.25,45.18,45.24,16288.0,45.22,45.25,45.18,45.24,16288.0
2023-07-11 11:00:00,45.26,45.4,45.26,45.38,28564.0,45.26,45.4,45.26,45.38,28564.0
2023-07-11 11:10:00,45.38,45.44,45.35,45.36,22984.0,45.38,45.44,45.35,45.36,22984.0
2023-07-11 11:20:00,45.36,45.4,45.29,45.29,18088.0,45.36,45.4,45.29,45.29,18088.0
2023-07-11 11:30:00,45.28,45.32,45.24,45.31,31144.0,45.28,45.32,45.24,45.31,31144.0
2023-07-11 11:40:00,45.3,45.32,45.23,45.24,38282.0,45.3,45.32,45.23,45.24,38282.0
2023-07-11 11:50:00,45.26,45.39,45.24,45.35,43056.0,45.26,45.39,45.24,45.35,43056.0
2023-07-11 12:00:00,45.4,45.41,45.27,45.28,29600.0,45.4,45.41,45.27,45.28,29600.0
2023-07-11 12:10:00,45.28,45.28,45.17,45.17,29978.0,45.28,45.28,45.17,45.17,29978.0
2023-07-11 12:20:00,45.17,45.18,45.06,45.09,23798.0,45.17,45.18,45.06,45.09,23798.0
2023-07-11 12:30:00,45.09,45.22,45.09,45.22,19520.0,45.09,45.22,45.09,45.22,19520.0
2023-07-11 12:40:00,45.22,45.26,45.21,45.26,14116.0,45.22,45.26,45.21,45.26,14116.0
2023-07-11 12:50:00,45.27,45.31,45.26,45.27,11850.0,45.27,45.31,45.26,45.27,11850.0
2023-07-11 13:00:00,45.27,45.32,45.26,45.27,21964.0,45.27,45.32,45.26,45.27,21964.0
2023-07-11 13:10:00,45.25,45.25,45.18,45.2,20392.0,45.25,45.25,45.18,45.2,20392.0
2023-07-11 13:20:00,45.21,45.21,45.18,45.2,13154.0,45.21,45.21,45.18,45.2,13154.0
2023-07-11 13:30:00,45.19,45.23,45.16,45.21,22478.0,45.19,45.23,45.16,45.21,22478.0
2023-07-11 13:40:00,45.22,45.23,45.16,45.23,21310.0,45.22,45.23,45.16,45.23,21310.0
2023-07-11 13:50:00,45.22,45.24,45.21,45.22,13722.0,45.22,45.24,45.21,45.22,13722.0
2023-07-11 14:00:00,45.22,45.24,45.19,45.21,14924.0,45.22,45.24,45.19,45.21,14924.0
2023-07-11 14:10:00,45.19,45.2,45.16,45.18,16048.0,45.19,45.2,45.16,45.18,16048.0
2023-07-11 14:20:00,45.17,45.2,45.15,45.18,30752.0,45.17,45.2,45.15,45.18,30752.0
2023-07-11 14:30:00,45.17,45.18,45.12,45.13,50616.0,45.17,45.18,45.12,45.13,50616.0
2023-07-11 14:40:00,45.15,45.18,45.13,45.16,46328.0,45.15,45.18,45.13,45.16,46328.0
2023-07-11 14:50:00,45.17,45.23,45.14,45.23,35356.0,45.17,45.23,45.14,45.23,35356.0
2023-07-11 15:00:00,45.24,45.29,45.21,45.23,23618.0,45.24,45.29,45.21,45.23,23618.0
2023-07-11 15:10:00,45.24,45.26,45.22,45.24,19418.0,45.24,45.26,45.22,45.24,19418.0
2023-07-11 15:20:00,45.24,45.26,45.21,45.24,41724.0,45.24,45.26,45.21,45.24,41724.0
2023-07-11 15:30:00,45.24,45.26,45.2,45.22,53146.0,45.24,45.26,45.2,45.22,53146.0
2023-07-11 15:40:00,45.22,45.27,45.21,45.27,113794.0,45.22,45.27,45.21,45.27,113794.0
2023-07-11 15:50:00,45.28,45.32,45.24,45.28,200230.0,45.28,45.32,45.24,45.28,200230.0
2023-07-12 09:30:00,45.41,45.55,45.04,45.06,134338.0,45.41,45.55,45.04,45.06,134338.0
2023-07-12 09:40:00,45.04,45.04,44.66,44.77,145676.0,45.04,45.04,44.66,44.77,145676.0
2023-07-12 09:50:00,44.79,44.91,44.71,44.88,156030.0,44.79,44.91,44.71,44.88,156030.0
2023-07-12 10:00:00,44.88,45.09,44.87,45.09,48654.0,44.88,45.09,44.87,45.09,48654.0
2023-07-12 10:10:00,45.1,45.22,45.1,45.21,39966.0,45.1,45.22,45.1,45.21,39966.0
2023-07-12 10:20:00,45.21,45.27,45.18,45.26,27136.0,45.21,45.27,45.18,45.26,27136.0
2023-07-12 10:30:00,45.3,45.36,45.27,45.35,38976.0,45.3,45.36,45.27,45.35,38976.0
2023-07-12 10:40:00,45.37,45.39,45.34,45.38,36178.0,45.37,45.39,45.34,45.38,36178.0
2023-07-12 10:50:00,45.38,45.41,45.29,45.35,47660.0,45.38,45.41,45.29,45.35,47660.0
2023-07-12 11:00:00,45.35,45.35,45.24,45.26,20270.0,45.35,45.35,45.24,45.26,20270.0
2023-07-12 11:10:00,45.27,45.44,45.25,45.43,33294.0,45.27,45.44,45.25,45.43,33294.0
2023-07-12 11:20:00,45.42,45.43,45.31,45.31,15438.0,45.42,45.43,45.31,45.31,15438.0
2023-07-12 11:30:00,45.32,45.34,45.23,45.23,18234.0,45.32,45.34,45.23,45.23,18234.0
2023-07-12 11:40:00,45.22,45.22,45.11,45.18,24134.0,45.22,45.22,45.11,45.18,24134.0
2023-07-12 11:50:00,45.19,45.19,45.12,45.12,16468.0,45.19,45.19,45.12,45.12,16468.0
2023-07-12 12:00:00,45.12,45.16,45.09,45.11,23522.0,45.12,45.16,45.09,45.11,23522.0
2023-07-12 12:10:00,45.1,45.15,45.04,45.05,11838.0,45.1,45.15,45.04,45.05,11838.0
2023-07-12 12:20:00,45.05,45.07,45.02,45.06,8398.0,45.05,45.07,45.02,45.06,8398.0
2023-07-12 12:30:00,45.05,45.15,45.05,45.15,12050.0,45.05,45.15,45.05,45.15,12050.0
2023-07-12 12:40:00,45.16,45.26,45.13,45.24,19692.0,45.16,45.26,45.13,45.24,19692.0
2023-07-12 12:50:00,45.24,45.25,45.22,45.22,10294.0,45.24,45.25,45.22,45.22,10294.0
2023-07-12 13:00:00,45.23,45.3,45.23,45.27,11062.0,45.23,45.3,45.23,45.27,11062.0
2023-07-12 13:10:00,45.27,45.34,45.27,45.31,17172.0,45.27,45.34,45.27,45.31,17172.0
2023-07-12 13:20:00,45.31,45.33,45.31,45.32,12050.0,45.31,45.33,45.31,45.32,12050.0
2023-07-12 13:30:00,45.32,45.38,45.32,45.38,13828.0,45.32,45.38,45.32,45.38,13828.0
2023-07-12 13:40:00,45.38,45.41,45.34,45.37,32516.0,45.38,45.41,45.34,45.37,32516.0
2023-07-12 13:50:00,45.38,45.38,45.35,45.35,19768.0,45.38,45.38,45.35,45.35,19768.0
2023-07-12 14:00:00,45.35,45.37,45.32,45.35,37296.0,45.35,45.37,45.32,45.35,37296.0
2023-07-12 14:10:00,45.35,45.46,45.35,45.44,90426.0,45.35,45.46,45.35,45.44,90426.0
2023-07-12 14:20:00,45.44,45.46,45.41,45.42,16758.0,45.44,45.46,45.41,45.42,16758.0
2023-07-12 14:30:00,45.42,45.48,45.41,45.46,38210.0,45.42,45.48,45.41,45.46,38210.0
2023-07-12 14:40:00,45.46,45.47,45.36,45.4,28234.0,45.46,45.47,45.36,45.4,28234.0
2023-07-12 14:50:00,45.39,45.41,45.38,45.4,20458.0,45.39,45.41,45.38,45.4,20458.0
2023-07-12 15:00:00,45.42,45.45,45.38,45.45,29630.0,45.42,45.45,45.38,45.45,29630.0
2023-07-12 15:10:00,45.45,45.47,45.43,45.43,24380.0,45.45,45.47,45.43,45.43,24380.0
2023-07-12 15:20:00,45.43,45.45,45.37,45.45,62600.0,45.43,45.45,45.37,45.45,62600.0
2023-07-12 15:30:00,45.45,45.45,45.38,45.42,48186.0,45.45,45.45,45.38,45.42,48186.0
2023-07-12 15:40:00,45.42,45.42,45.35,45.36,83982.0,45.42,45.42,45.35,45.36,83982.0
2023-07-12 15:50:00,45.35,45.36,45.29,45.35,164308.0,45.35,45.36,45.29,45.35,164308.0
2023-07-13 09:30:00,45.34,45.45,45.25,45.29,71942.0,45.34,45.45,45.25,45.29,71942.0
2023-07-13 09:40:00,45.29,45.43,45.28,45.33,23108.0,45.29,45.43,45.28,45.33,23108.0
2023-07-13 09:50:00,45.33,45.36,45.27,45.28,46248.0,45.33,45.36,45.27,45.28,46248.0
2023-07-13 10:00:00,45.3,45.38,45.22,45.37,53872.0,45.3,45.38,45.22,45.37,53872.0
2023-07-13 10:10:00,45.37,45.48,45.35,45.47,51116.0,45.37,45.48,45.35,45.47,51116.0
2023-07-13 10:20:00,45.48,45.48,45.38,45.42,25576.0,45.48,45.48,45.38,45.42,25576.0
2023-07-13 10:30:00,45.39,45.41,45.3,45.38,47752.0,45.39,45.41,45.3,45.38,47752.0
2023-07-13 10:40:00,45.38,45.41,45.33,45.35,20996.0,45.38,45.41,45.33,45.35,20996.0
2023-07-13 10:50:00,45.35,45.35,45.32,45.35,16776.0,45.35,45.35,45.32,45.35,16776.0
2023-07-13 11:00:00,45.35,45.38,45.3,45.31,10782.0,45.35,45.38,45.3,45.31,10782.0
2023-07-13 11:10:00,45.32,45.32,45.27,45.32,13858.0,45.32,45.32,45.27,45.32,13858.0
2023-07-13 11:20:00,45.32,45.37,45.3,45.31,15000.0,45.32,45.37,45.3,45.31,15000.0
2023-07-13 11:30:00,45.32,45.41,45.3,45.41,18794.0,45.32,45.41,45.3,45.41,18794.0
2023-07-13 11:40:00,45.4,45.48,45.4,45.46,37560.0,45.4,45.48,45.4,45.46,37560.0
2023-07-13 11:50:00,45.45,45.49,45.44,45.46,22278.0,45.45,45.49,45.44,45.46,22278.0
2023-07-13 12:00:00,45.46,45.48,45.43,45.47,19492.0,45.46,45.48,45.43,45.47,19492.0
2023-07-13 12:10:00,45.47,45.52,45.47,45.51,19572.0,45.47,45.52,45.47,45.51,19572.0
2023-07-13 12:20:00,45.51,45.62,45.51,45.56,25738.0,45.51,45.62,45.51,45.56,25738.0
2023-07-13 12:30:00,45.56,45.6,45.56,45.56,25608.0,45.56,45.6,45.56,45.56,25608.0
2023-07-13 12:40:00,45.55,45.56,45.48,45.48,21382.0,45.55,45.56,45.48,45.48,21382.0
2023-07-13 12:50:00,45.48,45.51,45.44,45.5,22268.0,45.48,45.51,45.44,45.5,22268.0
2023-07-13 13:00:00,45.52,45.52,45.41,45.41,23562.0,45.52,45.52,45.41,45.41,23562.0
2023-07-13 13:10:00,45.42,45.48,45.37,45.47,35578.0,45.42,45.48,45.37,45.47,35578.0
2023-07-13 13:20:00,45.47,45.52,45.44,45.49,30496.0,45.47,45.52,45.44,45.49,30496.0
2023-07-13 13:30:00,45.5,45.54,45.49,45.53,35312.0,45.5,45.54,45.49,45.53,35312.0
2023-07-13 13:40:00,45.53,45.57,45.51,45.52,31328.0,45.53,45.57,45.51,45.52,31328.0
2023-07-13 13:50:00,45.52,45.54,45.49,45.49,26984.0,45.52,45.54,45.49,45.49,26984.0
2023-07-13 14:00:00,45.49,45.53,45.48,45.52,26634.0,45.49,45.53,45.48,45.52,26634.0
2023-07-13 14:10:00,45.52,45.52,45.47,45.48,23722.0,45.52,45.52,45.47,45.48,23722.0
2023-07-13 14:20:00,45.48,45.49,45.4,45.41,27046.0,45.48,45.49,45.4,45.41,27046.0
2023-07-13 14:30:00,45.4,45.44,45.38,45.38,25950.0,45.4,45.44,45.38,45.38,25950.0
2023-07-13 14:40:00,45.37,45.41,45.37,45.4,36448.0,45.37,45.41,45.37,45.4,36448.0
2023-07-13 14:50:00,45.4,45.43,45.39,45.42,33718.0,45.4,45.43,45.39,45.42,33718.0
2023-07-13 15:00:00,45.43,45.44,45.39,45.39,41184.0,45.43,45.44,45.39,45.39,41184.0
2023-07-13 15:10:00,45.4,45.43,45.37,45.4,51562.0,45.4,45.43,45.37,45.4,51562.0
2023-07-13 15:20:00,45.4,45.44,45.4,45.43,44354.0,45.4,45.44,45.4,45.43,44354.0
2023-07-13 15:30:00,45.43,45.47,45.38,45.4,63088.0,45.43,45.47,45.38,45.4,63088.0
2023-07-13 15:40:00,45.39,45.46,45.37,45.42,112904.0,45.39,45.46,45.37,45.42,112904.0
2023-07-13 15:50:00,45.42,45.46,45.36,45.38,469586.0,45.42,45.46,45.36,45.38,469586.0
2023-07-14 09:30:00,45.19,46.24,45.19,46.21,194670.0,45.19,46.24,45.19,46.21,194670.0
2023-07-14 09:40:00,46.2,46.27,46.04,46.21,98276.0,46.2,46.27,46.04,46.21,98276.0
2023-07-14 09:50:00,46.22,46.38,46.17,46.29,97824.0,46.22,46.38,46.17,46.29,97824.0
2023-07-14 10:00:00,46.29,46.47,46.22,46.38,110356.0,46.29,46.47,46.22,46.38,110356.0
2023-07-14 10:10:00,46.39,46.63,46.38,46.6,60436.0,46.39,46.63,46.38,46.6,60436.0
2023-07-14 10:20:00,46.6,46.6,46.46,46.48,59608.0,46.6,46.6,46.46,46.48,59608.0
2023-07-14 10:30:00,46.49,46.52,46.45,46.51,52816.0,46.49,46.52,46.45,46.51,52816.0
2023-07-14 10:40:00,46.51,46.51,46.42,46.49,53226.0,46.51,46.51,46.42,46.49,53226.0
2023-07-14 10:50:00,46.49,46.6,46.47,46.57,92250.0,46.49,46.6,46.47,46.57,92250.0
2023-07-14 11:00:00,46.58,46.73,46.58,46.73,72220.0,46.58,46.73,46.58,46.73,72220.0
2023-07-14 11:10:00,46.73,46.81,46.63,46.67,124866.0,46.73,46.81,46.63,46.67,124866.0
2023-07-14 11:20:00,46.68,46.73,46.6,46.63,39694.0,46.68,46.73,46.6,46.63,39694.0
2023-07-14 11:30:00,46.63,46.74,46.58,46.59,67382.0,46.63,46.74,46.58,46.59,67382.0
2023-07-14 11:40:00,46.58,46.58,46.49,46.49,47720.0,46.58,46.58,46.49,46.49,47720.0
2023-07-14 11:50:00,46.49,46.5,46.41,46.42,63004.0,46.49,46.5,46.41,46.42,63004.0
2023-07-14 12:00:00,46.43,46.45,46.33,46.45,61150.0,46.43,46.45,46.33,46.45,61150.0
2023-07-14 12:10:00,46.44,46.5,46.43,46.46,41288.0,46.44,46.5,46.43,46.46,41288.0
2023-07-14 12:20:00,46.46,46.51,46.4,46.43,22240.0,46.46,46.51,46.4,46.43,22240.0
2023-07-14 12:30:00,46.43,46.48,46.42,46.47,33376.0,46.43,46.48,46.42,46.47,33376.0
2023-07-14 12:40:00,46.47,46.52,46.44,46.49,68156.0,46.47,46.52,46.44,46.49,68156.0
2023-07-14 12:50:00,46.49,46.49,46.45,46.46,31228.0,46.49,46.49,46.45,46.46,31228.0
2023-07-14 13:00:00,46.47,46.47,46.38,46.44,18070.0,46.47,46.47,46.38,46.44,18070.0
2023-07-14 13:10:00,46.47,46.52,46.46,46.51,37962.0,46.47,46.52,46.46,46.51,37962.0
2023-07-14 13:20:00,46.51,46.58,46.49,46.57,16538.0,46.51,46.58,46.49,46.57,16538.0
2023-07-14 13:30:00,46.58,46.62,46.56,46.6,27198.0,46.58,46.62,46.56,46.6,27198.0
2023-07-14 13:40:00,46.6,46.71,46.6,46.63,127326.0,46.6,46.71,46.6,46.63,127326.0
2023-07-14 13:50:00,46.61,46.61,46.48,46.48,43902.0,46.61,46.61,46.48,46.48,43902.0
2023-07-14 14:00:00,46.49,46.52,46.49,46.5,43118.0,46.49,46.52,46.49,46.5,43118.0
2023-07-14 14:10:00,46.51,46.53,46.49,46.52,86174.0,46.51,46.53,46.49,46.52,86174.0
2023-07-14 14:20:00,46.52,46.58,46.51,46.56,80126.0,46.52,46.58,46.51,46.56,80126.0
2023-07-14 14:30:00,46.58,46.62,46.56,46.6,34598.0,46.58,46.62,46.56,46.6,34598.0
2023-07-14 14:40:00,46.6,46.62,46.57,46.6,14074.0,46.6,46.62,46.57,46.6,14074.0
2023-07-14 14:50:00,46.59,46.69,46.59,46.69,42112.0,46.59,46.69,46.59,46.69,42112.0
2023-07-14 15:00:00,46.69,46.69,46.62,46.64,37622.0,46.69,46.69,46.62,46.64,37622.0
2023-07-14 15:10:00,46.65,46.68,46.55,46.68,44524.0,46.65,46.68,46.55,46.68,44524.0
2023-07-14 15:20:00,46.68,46.68,46.62,46.65,36684.0,46.68,46.68,46.62,46.65,36684.0
2023-07-14 15:30:00,46.65,46.7,46.63,46.66,67394.0,46.65,46.7,46.63,46.66,67394.0
2023-07-14 15:40:00,46.66,46.68,46.64,46.66,69028.0,46.66,46.68,46.64,46.66,69028.0
2023-07-14 15:50:00,46.66,46.84,46.65,46.83,472626.0,46.66,46.84,46.65,46.83,472626.0
2023-07-17 09:30:00,46.79,47.02,46.77,46.97,115790.0,46.79,47.02,46.77,46.97,115790.0
2023-07-17 09:40:00,46.96,47.09,46.92,46.99,91178.0,46.96,47.09,46.92,46.99,91178.0
2023-07-17 09:50:00,46.99,47.17,46.99,47.1,139470.0,46.99,47.17,46.99,47.1,139470.0
2023-07-17 10:00:00,47.1,47.19,47.07,47.13,62850.0,47.1,47.19,47.07,47.13,62850.0
2023-07-17 10:10:00,47.13,47.13,47.04,47.1,57484.0,47.13,47.13,47.04,47.1,57484.0
2023-07-17 10:20:00,47.1,47.22,47.09,47.16,58052.0,47.1,47.22,47.09,47.16,58052.0
2023-07-17 10:30:00,47.15,47.2,47.1,47.16,47486.0,47.15,47.2,47.1,47.16,47486.0
2023-07-17 10:40:00,47.16,47.21,47.16,47.18,45336.0,47.16,47.21,47.16,47.18,45336.0
2023-07-17 10:50:00,47.18,47.18,47.04,47.07,64000.0,47.18,47.18,47.04,47.07,64000.0
2023-07-17 11:00:00,47.07,47.13,46.98,47.13,111784.0,47.07,47.13,46.98,47.13,111784.0
2023-07-17 11:10:00,47.13,47.14,47.07,47.13,56304.0,47.13,47.14,47.07,47.13,56304.0
2023-07-17 11:20:00,47.13,47.31,47.13,47.31,40074.0,47.13,47.31,47.13,47.31,40074.0
2023-07-17 11:30:00,47.3,47.33,47.24,47.3,38220.0,47.3,47.33,47.24,47.3,38220.0
2023-07-17 11:40:00,47.29,47.31,47.27,47.31,34092.0,47.29,47.31,47.27,47.31,34092.0
2023-07-17 11:50:00,47.31,47.35,47.26,47.35,28190.0,47.31,47.35,47.26,47.35,28190.0
2023-07-17 12:00:00,47.35,47.38,47.31,47.31,28382.0,47.35,47.38,47.31,47.31,28382.0
2023-07-17 12:10:00,47.31,47.34,47.27,47.27,36836.0,47.31,47.34,47.27,47.27,36836.0
2023-07-17 12:20:00,47.26,47.31,47.24,47.26,24936.0,47.26,47.31,47.24,47.26,24936.0
2023-07-17 12:30:00,47.27,47.28,47.2,47.21,36086.0,47.27,47.28,47.2,47.21,36086.0
2023-07-17 12:40:00,47.21,47.23,47.2,47.22,33376.0,47.21,47.23,47.2,47.22,33376.0
2023-07-17 12:50:00,47.22,47.27,47.19,47.23,31262.0,47.22,47.27,47.19,47.23,31262.0
2023-07-17 13:00:00,47.23,47.29,47.21,47.21,28776.0,47.23,47.29,47.21,47.21,28776.0
2023-07-17 13:10:00,47.21,47.22,47.17,47.17,22156.0,47.21,47.22,47.17,47.17,22156.0
2023-07-17 13:20:00,47.17,47.17,47.1,47.13,44052.0,47.17,47.17,47.1,47.13,44052.0
2023-07-17 13:30:00,47.13,47.2,47.13,47.18,26580.0,47.13,47.2,47.13,47.18,26580.0
2023-07-17 13:40:00,47.17,47.18,47.12,47.15,45748.0,47.17,47.18,47.12,47.15,45748.0
2023-07-17 13:50:00,47.15,47.17,47.08,47.11,42550.0,47.15,47.17,47.08,47.11,42550.0
2023-07-17 14:00:00,47.11,47.12,47.05,47.07,33808.0,47.11,47.12,47.05,47.07,33808.0
2023-07-17 14:10:00,47.07,47.17,47.07,47.12,137802.0,47.07,47.17,47.07,47.12,137802.0
2023-07-17 14:20:00,47.13,47.19,47.09,47.12,48712.0,47.13,47.19,47.09,47.12,48712.0
2023-07-17 14:30:00,47.13,47.13,47.08,47.09,28968.0,47.13,47.13,47.08,47.09,28968.0
2023-07-17 14:40:00,47.09,47.09,47.04,47.09,40592.0,47.09,47.09,47.04,47.09,40592.0
2023-07-17 14:50:00,47.1,47.1,47.06,47.06,28572.0,47.1,47.1,47.06,47.06,28572.0
2023-07-17 15:00:00,47.06,47.11,47.06,47.1,39780.0,47.06,47.11,47.06,47.1,39780.0
2023-07-17 15:10:00,47.1,47.19,47.1,47.18,58014.0,47.1,47.19,47.1,47.18,58014.0
2023-07-17 15:20:00,47.18,47.2,47.13,47.18,125760.0,47.18,47.2,47.13,47.18,125760.0
2023-07-17 15:30:00,47.18,47.18,47.01,47.01,80246.0,47.18,47.18,47.01,47.01,80246.0
2023-07-17 15:40:00,47.01,47.01,46.95,46.99,110912.0,47.01,47.01,46.95,46.99,110912.0
2023-07-17 15:50:00,46.99,46.99,46.84,46.87,364404.0,46.99,46.99,46.84,46.87,364404.0
2023-07-18 09:30:00,46.71,46.77,46.56,46.68,97582.0,46.71,46.77,46.56,46.68,97582.0
2023-07-18 09:40:00,46.68,46.68,46.48,46.52,47448.0,46.68,46.68,46.48,46.52,47448.0
2023-07-18 09:50:00,46.52,46.72,46.48,46.7,43432.0,46.52,46.72,46.48,46.7,43432.0
2023-07-18 10:00:00,46.69,46.79,46.67,46.77,47504.0,46.69,46.79,46.67,46.77,47504.0
2023-07-18 10:10:00,46.77,46.83,46.74,46.76,24562.0,46.77,46.83,46.74,46.76,24562.0
2023-07-18 10:20:00,46.74,46.89,46.74,46.88,30518.0,46.74,46.89,46.74,46.88,30518.0
2023-07-18 10:30:00,46.88,47.04,46.88,47.03,50764.0,46.88,47.04,46.88,47.03,50764.0
2023-07-18 10:40:00,47.04,47.13,46.96,47.08,58094.0,47.04,47.13,46.96,47.08,58094.0
2023-07-18 10:50:00,47.09,47.1,47.04,47.08,40180.0,47.09,47.1,47.04,47.08,40180.0
2023-07-18 11:00:00,47.08,47.09,47.03,47.06,45832.0,47.08,47.09,47.03,47.06,45832.0
2023-07-18 11:10:00,47.06,47.16,47.06,47.14,42848.0,47.06,47.16,47.06,47.14,42848.0
2023-07-18 11:20:00,47.13,47.18,47.08,47.08,41460.0,47.13,47.18,47.08,47.08,41460.0
2023-07-18 11:30:00,47.07,47.08,46.97,46.99,49334.0,47.07,47.08,46.97,46.99,49334.0
2023-07-18 11:40:00,46.99,47.01,46.92,46.96,48892.0,46.99,47.01,46.92,46.96,48892.0
2023-07-18 11:50:00,46.96,47.01,46.93,47.0,37250.0,46.96,47.01,46.93,47.0,37250.0
2023-07-18 12:00:00,47.0,47.0,46.86,46.9,30588.0,47.0,47.0,46.86,46.9,30588.0
2023-07-18 12:10:00,46.9,46.9,46.79,46.83,38634.0,46.9,46.9,46.79,46.83,38634.0
2023-07-18 12:20:00,46.83,46.84,46.7,46.8,45242.0,46.83,46.84,46.7,46.8,45242.0
2023-07-18 12:30:00,46.8,46.85,46.76,46.85,36198.0,46.8,46.85,46.76,46.85,36198.0
2023-07-18 12:40:00,46.85,46.85,46.79,46.81,28718.0,46.85,46.85,46.79,46.81,28718.0
2023-07-18 12:50:00,46.81,46.88,46.81,46.88,27894.0,46.81,46.88,46.81,46.88,27894.0
2023-07-18 13:00:00,46.88,46.93,46.88,46.9,54278.0,46.88,46.93,46.88,46.9,54278.0
2023-07-18 13:10:00,46.91,46.95,46.89,46.92,29118.0,46.91,46.95,46.89,46.92,29118.0
2023-07-18 13:20:00,46.92,46.92,46.87,46.91,25746.0,46.92,46.92,46.87,46.91,25746.0
2023-07-18 13:30:00,46.92,46.92,46.74,46.75,27474.0,46.92,46.92,46.74,46.75,27474.0
2023-07-18 13:40:00,46.76,46.79,46.7,46.71,17278.0,46.76,46.79,46.7,46.71,17278.0
2023-07-18 13:50:00,46.7,46.74,46.69,46.73,22980.0,46.7,46.74,46.69,46.73,22980.0
2023-07-18 14:00:00,46.73,46.83,46.73,46.78,32526.0,46.73,46.83,46.73,46.78,32526.0
2023-07-18 14:10:00,46.78,46.8,46.77,46.8,25878.0,46.78,46.8,46.77,46.8,25878.0
2023-07-18 14:20:00,46.8,46.88,46.8,46.88,27210.0,46.8,46.88,46.8,46.88,27210.0
2023-07-18 14:30:00,46.88,46.88,46.76,46.77,27482.0,46.88,46.88,46.76,46.77,27482.0
2023-07-18 14:40:00,46.77,46.81,46.75,46.79,35116.0,46.77,46.81,46.75,46.79,35116.0
2023-07-18 14:50:00,46.79,46.79,46.73,46.76,32280.0,46.79,46.79,46.73,46.76,32280.0
2023-07-18 15:00:00,46.76,46.79,46.72,46.79,50734.0,46.76,46.79,46.72,46.79,50734.0
2023-07-18 15:10:00,46.8,46.85,46.77,46.79,97334.0,46.8,46.85,46.77,46.79,97334.0
2023-07-18 15:20:00,46.8,46.82,46.77,46.8,52980.0,46.8,46.82,46.77,46.8,52980.0
2023-07-18 15:30:00,46.8,46.81,46.74,46.78,77308.0,46.8,46.81,46.74,46.78,77308.0
2023-07-18 15:40:00,46.78,46.87,46.76,46.84,95576.0,46.78,46.87,46.76,46.84,95576.0
2023-07-18 15:50:00,46.84,46.87,46.71,46.75,414220.0,46.84,46.87,46.71,46.75,414220.0
2023-07-19 09:30:00,46.49,46.73,46.32,46.38,118854.0,46.49,46.73,46.32,46.38,118854.0
2023-07-19 09:40:00,46.37,46.47,46.16,46.21,123970.0,46.37,46.47,46.16,46.21,123970.0
2023-07-19 09:50:00,46.22,46.3,46.17,46.19,34748.0,46.22,46.3,46.17,46.19,34748.0
2023-07-19 10:00:00,46.19,46.2,46.07,46.08,55764.0,46.19,46.2,46.07,46.08,55764.0
2023-07-19 10:10:00,46.09,46.22,46.01,46.09,90188.0,46.09,46.22,46.01,46.09,90188.0
2023-07-19 10:20:00,46.1,46.22,46.05,46.19,69714.0,46.1,46.22,46.05,46.19,69714.0
2023-07-19 10:30:00,46.19,46.27,46.17,46.17,62088.0,46.19,46.27,46.17,46.17,62088.0
2023-07-19 10:40:00,46.16,46.25,46.14,46.18,32874.0,46.16,46.25,46.14,46.18,32874.0
2023-07-19 10:50:00,46.18,46.22,46.04,46.15,45850.0,46.18,46.22,46.04,46.15,45850.0
2023-07-19 11:00:00,46.16,46.24,46.11,46.24,24184.0,46.16,46.24,46.11,46.24,24184.0
2023-07-19 11:10:00,46.26,46.38,46.23,46.38,91468.0,46.26,46.38,46.23,46.38,91468.0
2023-07-19 11:20:00,46.38,46.38,46.24,46.24,38458.0,46.38,46.38,46.24,46.24,38458.0
2023-07-19 11:30:00,46.24,46.26,46.18,46.18,41210.0,46.24,46.26,46.18,46.18,41210.0
2023-07-19 11:40:00,46.18,46.18,46.1,46.15,29820.0,46.18,46.18,46.1,46.15,29820.0
2023-07-19 11:50:00,46.16,46.19,46.13,46.18,47312.0,46.16,46.19,46.13,46.18,47312.0
2023-07-19 12:00:00,46.18,46.21,46.1,46.11,26548.0,46.18,46.21,46.1,46.11,26548.0
2023-07-19 12:10:00,46.11,46.24,46.1,46.2,30374.0,46.11,46.24,46.1,46.2,30374.0
2023-07-19 12:20:00,46.2,46.21,46.05,46.1,39264.0,46.2,46.21,46.05,46.1,39264.0
2023-07-19 12:30:00,46.1,46.15,46.06,46.1,30296.0,46.1,46.15,46.06,46.1,30296.0
2023-07-19 12:40:00,46.09,46.13,46.08,46.13,28128.0,46.09,46.13,46.08,46.13,28128.0
2023-07-19 12:50:00,46.13,46.18,46.12,46.17,27398.0,46.13,46.18,46.12,46.17,27398.0
2023-07-19 13:00:00,46.17,46.17,46.07,46.1,20980.0,46.17,46.17,46.07,46.1,20980.0
2023-07-19 13:10:00,46.1,46.22,46.1,46.17,32730.0,46.1,46.22,46.1,46.17,32730.0
2023-07-19 13:20:00,46.17,46.2,46.13,46.16,35538.0,46.17,46.2,46.13,46.16,35538.0
2023-07-19 13:30:00,46.16,46.19,46.13,46.17,16364.0,46.16,46.19,46.13,46.17,16364.0
2023-07-19 13:40:00,46.18,46.24,46.18,46.21,30504.0,46.18,46.24,46.18,46.21,30504.0
2023-07-19 13:50:00,46.21,46.22,46.18,46.22,32280.0,46.21,46.22,46.18,46.22,32280.0
2023-07-19 14:00:00,46.23,46.25,46.15,46.17,28016.0,46.23,46.25,46.15,46.17,28016.0
2023-07-19 14:10:00,46.17,46.17,46.11,46.13,24332.0,46.17,46.17,46.11,46.13,24332.0
2023-07-19 14:20:00,46.13,46.22,46.13,46.21,30118.0,46.13,46.22,46.13,46.21,30118.0
2023-07-19 14:30:00,46.21,46.21,46.15,46.16,44476.0,46.21,46.21,46.15,46.16,44476.0
2023-07-19 14:40:00,46.16,46.16,46.05,46.06,28836.0,46.16,46.16,46.05,46.06,28836.0
2023-07-19 14:50:00,46.06,46.09,46.02,46.08,42836.0,46.06,46.09,46.02,46.08,42836.0
2023-07-19 15:00:00,46.07,46.13,46.06,46.12,33746.0,46.07,46.13,46.06,46.12,33746.0
2023-07-19 15:10:00,46.12,46.16,46.1,46.12,36636.0,46.12,46.16,46.1,46.12,36636.0
2023-07-19 15:20:00,46.12,46.18,46.11,46.12,62302.0,46.12,46.18,46.11,46.12,62302.0
2023-07-19 15:30:00,46.12,46.15,46.08,46.15,67908.0,46.12,46.15,46.08,46.15,67908.0
2023-07-19 15:40:00,46.15,46.18,46.12,46.15,86416.0,46.15,46.18,46.12,46.15,86416.0
2023-07-19 15:50:00,46.16,46.21,46.04,46.1,288468.0,46.16,46.21,46.04,46.1,288468.0
2023-07-20 09:30:00,46.06,46.17,45.65,45.65,133026.0,46.06,46.17,45.65,45.65,133026.0
2023-07-20 09:40:00,45.66,45.68,45.45,45.62,96378.0,45.66,45.68,45.45,45.62,96378.0
2023-07-20 09:50:00,45.6,45.67,45.56,45.67,66572.0,45.6,45.67,45.56,45.67,66572.0
2023-07-20 10:00:00,45.67,45.69,45.56,45.59,50516.0,45.67,45.69,45.56,45.59,50516.0
2023-07-20 10:10:00,45.6,45.63,45.49,45.56,34770.0,45.6,45.63,45.49,45.56,34770.0
2023-07-20 10:20:00,45.56,45.66,45.52,45.65,34642.0,45.56,45.66,45.52,45.65,34642.0
2023-07-20 10:30:00,45.67,45.77,45.63,45.69,50306.0,45.67,45.77,45.63,45.69,50306.0
2023-07-20 10:40:00,45.71,45.72,45.63,45.69,31460.0,45.71,45.72,45.63,45.69,31460.0
2023-07-20 10:50:00,45.69,45.72,45.61,45.63,37804.0,45.69,45.72,45.61,45.63,37804.0
2023-07-20 11:00:00,45.62,45.72,45.62,45.7,32468.0,45.62,45.72,45.62,45.7,32468.0
2023-07-20 11:10:00,45.7,45.72,45.59,45.6,28566.0,45.7,45.72,45.59,45.6,28566.0
2023-07-20 11:20:00,45.6,45.64,45.56,45.58,26198.0,45.6,45.64,45.56,45.58,26198.0
2023-07-20 11:30:00,45.58,45.7,45.58,45.68,38768.0,45.58,45.7,45.58,45.68,38768.0
2023-07-20 11:40:00,45.67,45.68,45.57,45.6,32810.0,45.67,45.68,45.57,45.6,32810.0
2023-07-20 11:50:00,45.6,45.62,45.57,45.57,36122.0,45.6,45.62,45.57,45.57,36122.0
2023-07-20 12:00:00,45.57,45.73,45.57,45.72,73146.0,45.57,45.73,45.57,45.72,73146.0
2023-07-20 12:10:00,45.72,45.76,45.69,45.71,31188.0,45.72,45.76,45.69,45.71,31188.0
2023-07-20 12:20:00,45.71,45.71,45.59,45.6,30780.0,45.71,45.71,45.59,45.6,30780.0
2023-07-20 12:30:00,45.6,45.6,45.52,45.57,23478.0,45.6,45.6,45.52,45.57,23478.0
2023-07-20 12:40:00,45.57,45.62,45.57,45.62,19284.0,45.57,45.62,45.57,45.62,19284.0
2023-07-20 12:50:00,45.63,45.66,45.59,45.63,21078.0,45.63,45.66,45.59,45.63,21078.0
2023-07-20 13:00:00,45.62,45.68,45.6,45.66,28400.0,45.62,45.68,45.6,45.66,28400.0
2023-07-20 13:10:00,45.66,45.68,45.62,45.64,20548.0,45.66,45.68,45.62,45.64,20548.0
2023-07-20 13:20:00,45.64,45.67,45.63,45.67,22040.0,45.64,45.67,45.63,45.67,22040.0
2023-07-20 13:30:00,45.67,45.74,45.67,45.68,47088.0,45.67,45.74,45.67,45.68,47088.0
2023-07-20 13:40:00,45.68,45.72,45.68,45.71,38852.0,45.68,45.72,45.68,45.71,38852.0
2023-07-20 13:50:00,45.71,45.72,45.63,45.65,28884.0,45.71,45.72,45.63,45.65,28884.0
2023-07-20 14:00:00,45.65,45.67,45.61,45.63,37716.0,45.65,45.67,45.61,45.63,37716.0
2023-07-20 14:10:00,45.63,45.63,45.56,45.59,33124.0,45.63,45.63,45.56,45.59,33124.0
2023-07-20 14:20:00,45.58,45.62,45.52,45.54,39006.0,45.58,45.62,45.52,45.54,39006.0
2023-07-20 14:30:00,45.55,45.62,45.55,45.62,37720.0,45.55,45.62,45.55,45.62,37720.0
2023-07-20 14:40:00,45.61,45.68,45.59,45.65,35468.0,45.61,45.68,45.59,45.65,35468.0
2023-07-20 14:50:00,45.65,45.67,45.6,45.6,26970.0,45.65,45.67,45.6,45.6,26970.0
2023-07-20 15:00:00,45.6,45.65,45.59,45.63,53968.0,45.6,45.65,45.59,45.63,53968.0
2023-07-20 15:10:00,45.63,45.69,45.63,45.65,41038.0,45.63,45.69,45.63,45.65,41038.0
2023-07-20 15:20:00,45.65,45.66,45.59,45.6,57578.0,45.65,45.66,45.59,45.6,57578.0
2023-07-20 15:30:00,45.6,45.66,45.6,45.63,54040.0,45.6,45.66,45.6,45.63,54040.0
2023-07-20 15:40:00,45.63,45.68,45.6,45.63,63894.0,45.63,45.68,45.6,45.63,63894.0
2023-07-20 15:50:00,45.63,45.66,45.55,45.6,345766.0,45.63,45.66,45.55,45.6,345766.0
2023-07-21 09:30:00,45.81,46.09,45.81,45.98,255534.0,45.81,46.09,45.81,45.98,255534.0
2023-07-21 09:40:00,45.95,45.97,45.8,45.85,41806.0,45.95,45.97,45.8,45.85,41806.0
2023-07-21 09:50:00,45.85,45.85,45.68,45.71,44610.0,45.85,45.85,45.68,45.71,44610.0
2023-07-21 10:00:00,45.72,45.81,45.69,45.77,52342.0,45.72,45.81,45.69,45.77,52342.0
2023-07-21 10:10:00,45.77,45.85,45.77,45.85,58534.0,45.77,45.85,45.77,45.85,58534.0
2023-07-21 10:20:00,45.85,45.86,45.69,45.7,35300.0,45.85,45.86,45.69,45.7,35300.0
2023-07-21 10:30:00,45.7,45.79,45.69,45.73,52544.0,45.7,45.79,45.69,45.73,52544.0
2023-07-21 10:40:00,45.72,45.85,45.72,45.8,53192.0,45.72,45.85,45.72,45.8,53192.0
2023-07-21 10:50:00,45.8,45.81,45.7,45.74,34332.0,45.8,45.81,45.7,45.74,34332.0
2023-07-21 11:00:00,45.74,45.81,45.71,45.81,31086.0,45.74,45.81,45.71,45.81,31086.0
2023-07-21 11:10:00,45.82,45.83,45.7,45.7,47102.0,45.82,45.83,45.7,45.7,47102.0
2023-07-21 11:20:00,45.7,45.71,45.63,45.65,37910.0,45.7,45.71,45.63,45.65,37910.0
2023-07-21 11:30:00,45.65,45.77,45.62,45.77,37582.0,45.65,45.77,45.62,45.77,37582.0
2023-07-21 11:40:00,45.78,45.79,45.68,45.68,27496.0,45.78,45.79,45.68,45.68,27496.0
2023-07-21 11:50:00,45.69,45.73,45.65,45.73,24098.0,45.69,45.73,45.65,45.73,24098.0
2023-07-21 12:00:00,45.73,45.76,45.68,45.76,24720.0,45.73,45.76,45.68,45.76,24720.0
2023-07-21 12:10:00,45.76,45.78,45.75,45.78,23192.0,45.76,45.78,45.75,45.78,23192.0
2023-07-21 12:20:00,45.78,45.8,45.65,45.65,17558.0,45.78,45.8,45.65,45.65,17558.0
2023-07-21 12:30:00,45.65,45.66,45.58,45.62,26786.0,45.65,45.66,45.58,45.62,26786.0
2023-07-21 12:40:00,45.62,45.68,45.62,45.68,27980.0,45.62,45.68,45.62,45.68,27980.0
2023-07-21 12:50:00,45.68,45.74,45.63,45.71,56970.0,45.68,45.74,45.63,45.71,56970.0
2023-07-21 13:00:00,45.72,45.75,45.69,45.71,25384.0,45.72,45.75,45.69,45.71,25384.0
2023-07-21 13:10:00,45.71,45.72,45.67,45.67,19576.0,45.71,45.72,45.67,45.67,19576.0
2023-07-21 13:20:00,45.66,45.7,45.64,45.67,24720.0,45.66,45.7,45.64,45.67,24720.0
2023-07-21 13:30:00,45.67,45.72,45.66,45.72,26860.0,45.67,45.72,45.66,45.72,26860.0
2023-07-21 13:40:00,45.72,45.75,45.69,45.75,34372.0,45.72,45.75,45.69,45.75,34372.0
2023-07-21 13:50:00,45.75,45.82,45.74,45.81,49478.0,45.75,45.82,45.74,45.81,49478.0
2023-07-21 14:00:00,45.81,45.82,45.75,45.76,29758.0,45.81,45.82,45.75,45.76,29758.0
2023-07-21 14:10:00,45.74,45.74,45.6,45.67,39682.0,45.74,45.74,45.6,45.67,39682.0
2023-07-21 14:20:00,45.67,45.67,45.61,45.63,34228.0,45.67,45.67,45.61,45.63,34228.0
2023-07-21 14:30:00,45.63,45.7,45.63,45.7,28670.0,45.63,45.7,45.63,45.7,28670.0
2023-07-21 14:40:00,45.7,45.74,45.69,45.72,22798.0,45.7,45.74,45.69,45.72,22798.0
2023-07-21 14:50:00,45.72,45.73,45.67,45.68,32874.0,45.72,45.73,45.67,45.68,32874.0
2023-07-21 15:00:00,45.68,45.68,45.63,45.63,39142.0,45.68,45.68,45.63,45.63,39142.0
2023-07-21 15:10:00,45.63,45.66,45.61,45.64,52098.0,45.63,45.66,45.61,45.64,52098.0
2023-07-21 15:20:00,45.64,45.66,45.59,45.63,53574.0,45.64,45.66,45.59,45.63,53574.0
2023-07-21 15:30:00,45.63,45.72,45.63,45.67,87208.0,45.63,45.72,45.63,45.67,87208.0
2023-07-21 15:40:00,45.67,45.68,45.59,45.65,111804.0,45.67,45.68,45.59,45.65,111804.0
2023-07-21 15:50:00,45.64,45.75,45.54,45.57,638194.0,45.64,45.75,45.54,45.57,638194.0
2023-07-24 09:30:00,45.59,45.6,45.36,45.44,78666.0,45.59,45.6,45.36,45.44,78666.0
2023-07-24 09:40:00,45.41,45.52,45.27,45.31,58330.0,45.41,45.52,45.27,45.31,58330.0
2023-07-24 09:50:00,45.29,45.29,45.05,45.07,61776.0,45.29,45.29,45.05,45.07,61776.0
2023-07-24 10:00:00,45.08,45.1,44.99,45.06,57500.0,45.08,45.1,44.99,45.06,57500.0
2023-07-24 10:10:00,45.06,45.21,45.06,45.13,21872.0,45.06,45.21,45.06,45.13,21872.0
2023-07-24 10:20:00,45.14,45.16,45.09,45.13,30336.0,45.14,45.16,45.09,45.13,30336.0
2023-07-24 10:30:00,45.15,45.16,45.04,45.06,27698.0,45.15,45.16,45.04,45.06,27698.0
2023-07-24 10:40:00,45.07,45.1,44.94,44.96,43358.0,45.07,45.1,44.94,44.96,43358.0
2023-07-24 10:50:00,44.96,44.96,44.89,44.92,50202.0,44.96,44.96,44.89,44.92,50202.0
2023-07-24 11:00:00,44.93,44.94,44.77,44.83,34992.0,44.93,44.94,44.77,44.83,34992.0
2023-07-24 11:10:00,44.82,44.92,44.82,44.88,44872.0,44.82,44.92,44.82,44.88,44872.0
2023-07-24 11:20:00,44.87,44.87,44.79,44.82,22888.0,44.87,44.87,44.79,44.82,22888.0
2023-07-24 11:30:00,44.82,44.83,44.62,44.67,57976.0,44.82,44.83,44.62,44.67,57976.0
2023-07-24 11:40:00,44.69,44.69,44.61,44.62,35320.0,44.69,44.69,44.61,44.62,35320.0
2023-07-24 11:50:00,44.61,44.73,44.61,44.69,35320.0,44.61,44.73,44.61,44.69,35320.0
2023-07-24 12:00:00,44.69,44.73,44.66,44.69,11360.0,44.69,44.73,44.66,44.69,11360.0
2023-07-24 12:10:00,44.7,44.74,44.66,44.68,36462.0,44.7,44.74,44.66,44.68,36462.0
2023-07-24 12:20:00,44.68,44.69,44.63,44.68,23506.0,44.68,44.69,44.63,44.68,23506.0
2023-07-24 12:30:00,44.68,44.7,44.65,44.67,17194.0,44.68,44.7,44.65,44.67,17194.0
2023-07-24 12:40:00,44.68,44.73,44.68,44.68,14964.0,44.68,44.73,44.68,44.68,14964.0
2023-07-24 12:50:00,44.67,44.71,44.66,44.66,19002.0,44.67,44.71,44.66,44.66,19002.0
2023-07-24 13:00:00,44.66,44.68,44.63,44.67,22966.0,44.66,44.68,44.63,44.67,22966.0
2023-07-24 13:10:00,44.67,44.74,44.67,44.7,30314.0,44.67,44.74,44.67,44.7,30314.0
2023-07-24 13:20:00,44.7,44.74,44.67,44.74,26996.0,44.7,44.74,44.67,44.74,26996.0
2023-07-24 13:30:00,44.74,44.74,44.68,44.72,42982.0,44.74,44.74,44.68,44.72,42982.0
2023-07-24 13:40:00,44.72,44.76,44.71,44.76,39768.0,44.72,44.76,44.71,44.76,39768.0
2023-07-24 13:50:00,44.75,44.76,44.72,44.74,41566.0,44.75,44.76,44.72,44.74,41566.0
2023-07-24 14:00:00,44.74,44.82,44.74,44.79,42700.0,44.74,44.82,44.74,44.79,42700.0
2023-07-24 14:10:00,44.79,44.81,44.74,44.76,20072.0,44.79,44.81,44.74,44.76,20072.0
2023-07-24 14:20:00,44.77,44.8,44.74,44.79,24236.0,44.77,44.8,44.74,44.79,24236.0
2023-07-24 14:30:00,44.78,44.79,44.73,44.76,28720.0,44.78,44.79,44.73,44.76,28720.0
2023-07-24 14:40:00,44.76,44.77,44.73,44.76,23390.0,44.76,44.77,44.73,44.76,23390.0
2023-07-24 14:50:00,44.77,44.84,44.75,44.83,35048.0,44.77,44.84,44.75,44.83,35048.0
2023-07-24 15:00:00,44.83,44.87,44.82,44.85,37076.0,44.83,44.87,44.82,44.85,37076.0
2023-07-24 15:10:00,44.85,44.92,44.83,44.91,31848.0,44.85,44.92,44.83,44.91,31848.0
2023-07-24 15:20:00,44.91,44.94,44.85,44.85,38676.0,44.91,44.94,44.85,44.85,38676.0
2023-07-24 15:30:00,44.85,44.9,44.85,44.87,60338.0,44.85,44.9,44.85,44.87,60338.0
2023-07-24 15:40:00,44.87,44.88,44.78,44.78,122470.0,44.87,44.88,44.78,44.78,122470.0
2023-07-24 15:50:00,44.78,44.83,44.74,44.82,430588.0,44.78,44.83,44.74,44.82,430588.0
2023-07-25 09:30:00,44.63,44.79,44.61,44.74,60836.0,44.63,44.79,44.61,44.74,60836.0
2023-07-25 09:40:00,44.75,44.97,44.71,44.95,52366.0,44.75,44.97,44.71,44.95,52366.0
2023-07-25 09:50:00,44.95,44.96,44.84,44.85,39844.0,44.95,44.96,44.84,44.85,39844.0
2023-07-25 10:00:00,44.85,44.9,44.83,44.88,51024.0,44.85,44.9,44.83,44.88,51024.0
2023-07-25 10:10:00,44.9,44.98,44.88,44.91,38710.0,44.9,44.98,44.88,44.91,38710.0
2023-07-25 10:20:00,44.91,44.93,44.79,44.8,72706.0,44.91,44.93,44.79,44.8,72706.0
2023-07-25 10:30:00,44.79,44.84,44.72,44.84,26752.0,44.79,44.84,44.72,44.84,26752.0
2023-07-25 10:40:00,44.85,44.87,44.81,44.85,18346.0,44.85,44.87,44.81,44.85,18346.0
2023-07-25 10:50:00,44.85,44.86,44.82,44.85,32794.0,44.85,44.86,44.82,44.85,32794.0
2023-07-25 11:00:00,44.85,44.87,44.82,44.82,33676.0,44.85,44.87,44.82,44.82,33676.0
2023-07-25 11:10:00,44.83,44.9,44.83,44.9,64156.0,44.83,44.9,44.83,44.9,64156.0
2023-07-25 11:20:00,44.91,44.96,44.91,44.94,34444.0,44.91,44.96,44.91,44.94,34444.0
2023-07-25 11:30:00,44.96,45.01,44.95,44.96,43648.0,44.96,45.01,44.95,44.96,43648.0
2023-07-25 11:40:00,44.97,44.98,44.93,44.98,29820.0,44.97,44.98,44.93,44.98,29820.0
2023-07-25 11:50:00,44.99,45.06,44.98,45.02,16256.0,44.99,45.06,44.98,45.02,16256.0
2023-07-25 12:00:00,45.01,45.07,44.99,45.02,26318.0,45.01,45.07,44.99,45.02,26318.0
2023-07-25 12:10:00,45.02,45.03,44.98,45.01,13982.0,45.02,45.03,44.98,45.01,13982.0
2023-07-25 12:20:00,45.02,45.05,45.0,45.01,27256.0,45.02,45.05,45.0,45.01,27256.0
2023-07-25 12:30:00,45.0,45.0,44.96,44.98,29010.0,45.0,45.0,44.96,44.98,29010.0
2023-07-25 12:40:00,44.98,44.98,44.94,44.94,15240.0,44.98,44.98,44.94,44.94,15240.0
2023-07-25 12:50:00,44.95,44.99,44.94,44.99,33558.0,44.95,44.99,44.94,44.99,33558.0
2023-07-25 13:00:00,45.0,45.01,44.95,44.97,27406.0,45.0,45.01,44.95,44.97,27406.0
2023-07-25 13:10:00,44.97,45.0,44.96,44.98,11814.0,44.97,45.0,44.96,44.98,11814.0
2023-07-25 13:20:00,44.99,45.01,44.97,44.98,17826.0,44.99,45.01,44.97,44.98,17826.0
2023-07-25 13:30:00,44.98,45.05,44.98,45.05,38974.0,44.98,45.05,44.98,45.05,38974.0
2023-07-25 13:40:00,45.04,45.05,44.98,44.99,25948.0,45.04,45.05,44.98,44.99,25948.0
2023-07-25 13:50:00,44.99,45.01,44.98,44.99,14752.0,44.99,45.01,44.98,44.99,14752.0
2023-07-25 14:00:00,44.99,45.03,44.98,45.01,28318.0,44.99,45.03,44.98,45.01,28318.0
2023-07-25 14:10:00,45.0,45.02,44.98,45.01,32388.0,45.0,45.02,44.98,45.01,32388.0
2023-07-25 14:20:00,45.01,45.07,45.01,45.05,21414.0,45.01,45.07,45.01,45.05,21414.0
2023-07-25 14:30:00,45.05,45.06,45.01,45.02,38446.0,45.05,45.06,45.01,45.02,38446.0
2023-07-25 14:40:00,45.02,45.09,45.01,45.07,35898.0,45.02,45.09,45.01,45.07,35898.0
2023-07-25 14:50:00,45.07,45.09,44.9,44.91,29080.0,45.07,45.09,44.9,44.91,29080.0
2023-07-25 15:00:00,44.91,45.0,44.89,44.96,52176.0,44.91,45.0,44.89,44.96,52176.0
2023-07-25 15:10:00,44.96,45.02,44.95,45.01,27756.0,44.96,45.02,44.95,45.01,27756.0
2023-07-25 15:20:00,44.99,45.04,44.98,45.02,35704.0,44.99,45.04,44.98,45.02,35704.0
2023-07-25 15:30:00,45.02,45.08,44.99,45.07,42080.0,45.02,45.08,44.99,45.07,42080.0
2023-07-25 15:40:00,45.08,45.11,45.06,45.1,47604.0,45.08,45.11,45.06,45.1,47604.0
2023-07-25 15:50:00,45.11,45.12,45.04,45.07,212232.0,45.11,45.12,45.04,45.07,212232.0
2023-07-26 09:30:00,44.93,45.11,44.9,44.93,71218.0,44.93,45.11,44.9,44.93,71218.0
2023-07-26 09:40:00,44.91,44.94,44.86,44.87,21394.0,44.91,44.94,44.86,44.87,21394.0
2023-07-26 09:50:00,44.89,44.96,44.89,44.92,23122.0,44.89,44.96,44.89,44.92,23122.0
2023-07-26 10:00:00,44.92,45.03,44.91,45.01,25526.0,44.92,45.03,44.91,45.01,25526.0
2023-07-26 10:10:00,45.02,45.1,44.99,45.0,26110.0,45.02,45.1,44.99,45.0,26110.0
2023-07-26 10:20:00,45.02,45.07,44.97,45.06,25734.0,45.02,45.07,44.97,45.06,25734.0
2023-07-26 10:30:00,45.07,45.11,44.99,45.0,26532.0,45.07,45.11,44.99,45.0,26532.0
2023-07-26 10:40:00,44.99,44.99,44.88,44.9,15738.0,44.99,44.99,44.88,44.9,15738.0
2023-07-26 10:50:00,44.88,44.88,44.68,44.7,26644.0,44.88,44.88,44.68,44.7,26644.0
2023-07-26 11:00:00,44.69,44.74,44.63,44.73,24548.0,44.69,44.74,44.63,44.73,24548.0
2023-07-26 11:10:00,44.73,44.77,44.71,44.76,14336.0,44.73,44.77,44.71,44.76,14336.0
2023-07-26 11:20:00,44.77,44.8,44.67,44.73,25720.0,44.77,44.8,44.67,44.73,25720.0
2023-07-26 11:30:00,44.73,44.73,44.57,44.59,65818.0,44.73,44.73,44.57,44.59,65818.0
2023-07-26 11:40:00,44.57,44.73,44.56,44.73,38020.0,44.57,44.73,44.56,44.73,38020.0
2023-07-26 11:50:00,44.74,44.81,44.74,44.76,28508.0,44.74,44.81,44.74,44.76,28508.0
2023-07-26 12:00:00,44.76,44.82,44.75,44.81,5310.0,44.76,44.82,44.75,44.81,5310.0
2023-07-26 12:10:00,44.81,44.84,44.74,44.81,15000.0,44.81,44.84,44.74,44.81,15000.0
2023-07-26 12:20:00,44.8,44.8,44.73,44.73,6468.0,44.8,44.8,44.73,44.73,6468.0
2023-07-26 12:30:00,44.72,44.73,44.67,44.67,18266.0,44.72,44.73,44.67,44.67,18266.0
2023-07-26 12:40:00,44.68,44.74,44.68,44.72,18552.0,44.68,44.74,44.68,44.72,18552.0
2023-07-26 12:50:00,44.73,44.74,44.69,44.73,15978.0,44.73,44.74,44.69,44.73,15978.0
2023-07-26 13:00:00,44.73,44.78,44.72,44.77,24200.0,44.73,44.78,44.72,44.77,24200.0
2023-07-26 13:10:00,44.77,44.77,44.7,44.71,15970.0,44.77,44.77,44.7,44.71,15970.0
2023-07-26 13:20:00,44.71,44.71,44.67,44.68,17560.0,44.71,44.71,44.67,44.68,17560.0
2023-07-26 13:30:00,44.68,44.7,44.65,44.69,15688.0,44.68,44.7,44.65,44.69,15688.0
2023-07-26 13:40:00,44.69,44.69,44.65,44.69,13566.0,44.69,44.69,44.65,44.69,13566.0
2023-07-26 13:50:00,44.69,44.73,44.69,44.71,15136.0,44.69,44.73,44.69,44.71,15136.0
2023-07-26 14:00:00,44.7,44.77,44.66,44.7,39476.0,44.7,44.77,44.66,44.7,39476.0
2023-07-26 14:10:00,44.69,44.73,44.63,44.63,14204.0,44.69,44.73,44.63,44.63,14204.0
2023-07-26 14:20:00,44.62,44.62,44.53,44.55,32332.0,44.62,44.62,44.53,44.55,32332.0
2023-07-26 14:30:00,44.54,44.77,44.53,44.77,48130.0,44.54,44.77,44.53,44.77,48130.0
2023-07-26 14:40:00,44.77,44.89,44.72,44.77,47582.0,44.77,44.89,44.72,44.77,47582.0
2023-07-26 14:50:00,44.76,44.9,44.74,44.81,17592.0,44.76,44.9,44.74,44.81,17592.0
2023-07-26 15:00:00,44.82,44.88,44.61,44.65,32186.0,44.82,44.88,44.61,44.65,32186.0
2023-07-26 15:10:00,44.63,44.69,44.55,44.59,36470.0,44.63,44.69,44.55,44.59,36470.0
2023-07-26 15:20:00,44.59,44.72,44.59,44.69,32338.0,44.59,44.72,44.59,44.69,32338.0
2023-07-26 15:30:00,44.68,44.73,44.62,44.72,42364.0,44.68,44.73,44.62,44.72,42364.0
2023-07-26 15:40:00,44.73,44.81,44.72,44.77,54526.0,44.73,44.81,44.72,44.77,54526.0
2023-07-26 15:50:00,44.74,44.81,44.7,44.81,213318.0,44.74,44.81,44.7,44.81,213318.0
2023-07-27 09:30:00,45.03,45.16,44.91,44.99,84060.0,45.03,45.16,44.91,44.99,84060.0
2023-07-27 09:40:00,44.99,44.99,44.77,44.87,40374.0,44.99,44.99,44.77,44.87,40374.0
2023-07-27 09:50:00,44.85,44.85,44.75,44.82,19956.0,44.85,44.85,44.75,44.82,19956.0
2023-07-27 10:00:00,44.81,44.81,44.62,44.62,32236.0,44.81,44.81,44.62,44.62,32236.0
2023-07-27 10:10:00,44.61,44.65,44.59,44.6,19342.0,44.61,44.65,44.59,44.6,19342.0
2023-07-27 10:20:00,44.56,44.61,44.52,44.52,26926.0,44.56,44.61,44.52,44.52,26926.0
2023-07-27 10:30:00,44.51,44.56,44.45,44.56,22844.0,44.51,44.56,44.45,44.56,22844.0
2023-07-27 10:40:00,44.55,44.65,44.55,44.6,17666.0,44.55,44.65,44.55,44.6,17666.0
2023-07-27 10:50:00,44.6,44.61,44.46,44.48,30212.0,44.6,44.61,44.46,44.48,30212.0
2023-07-27 11:00:00,44.52,44.54,44.45,44.46,12310.0,44.52,44.54,44.45,44.46,12310.0
2023-07-27 11:10:00,44.46,44.56,44.43,44.56,19316.0,44.46,44.56,44.43,44.56,19316.0
2023-07-27 11:20:00,44.59,44.66,44.57,44.66,24608.0,44.59,44.66,44.57,44.66,24608.0
2023-07-27 11:30:00,44.67,44.72,44.66,44.71,27342.0,44.67,44.72,44.66,44.71,27342.0
2023-07-27 11:40:00,44.72,44.73,44.54,44.54,16440.0,44.72,44.73,44.54,44.54,16440.0
2023-07-27 11:50:00,44.54,44.55,44.49,44.53,18316.0,44.54,44.55,44.49,44.53,18316.0
2023-07-27 12:00:00,44.53,44.7,44.52,44.69,12866.0,44.53,44.7,44.52,44.69,12866.0
2023-07-27 12:10:00,44.7,44.7,44.63,44.63,22004.0,44.7,44.7,44.63,44.63,22004.0
2023-07-27 12:20:00,44.63,44.7,44.62,44.69,22510.0,44.63,44.7,44.62,44.69,22510.0
2023-07-27 12:30:00,44.7,44.74,44.7,44.74,21820.0,44.7,44.74,44.7,44.74,21820.0
2023-07-27 12:40:00,44.73,44.75,44.71,44.75,15276.0,44.73,44.75,44.71,44.75,15276.0
2023-07-27 12:50:00,44.74,44.75,44.71,44.73,18418.0,44.74,44.75,44.71,44.73,18418.0
2023-07-27 13:00:00,44.74,44.75,44.49,44.57,29346.0,44.74,44.75,44.49,44.57,29346.0
2023-07-27 13:10:00,44.6,44.62,44.52,44.55,26056.0,44.6,44.62,44.52,44.55,26056.0
2023-07-27 13:20:00,44.55,44.57,44.48,44.49,21812.0,44.55,44.57,44.48,44.49,21812.0
2023-07-27 13:30:00,44.48,44.5,44.37,44.38,39626.0,44.48,44.5,44.37,44.38,39626.0
2023-07-27 13:40:00,44.4,44.44,44.35,44.43,27438.0,44.4,44.44,44.35,44.43,27438.0
2023-07-27 13:50:00,44.43,44.45,44.38,44.44,13428.0,44.43,44.45,44.38,44.44,13428.0
2023-07-27 14:00:00,44.43,44.46,44.36,44.38,16244.0,44.43,44.46,44.36,44.38,16244.0
2023-07-27 14:10:00,44.37,44.37,44.27,44.31,36968.0,44.37,44.37,44.27,44.31,36968.0
2023-07-27 14:20:00,44.32,44.35,44.2,44.23,25514.0,44.32,44.35,44.2,44.23,25514.0
2023-07-27 14:30:00,44.24,44.25,44.08,44.11,36940.0,44.24,44.25,44.08,44.11,36940.0
2023-07-27 14:40:00,44.1,44.16,44.1,44.15,24526.0,44.1,44.16,44.1,44.15,24526.0
2023-07-27 14:50:00,44.15,44.18,44.09,44.09,52154.0,44.15,44.18,44.09,44.09,52154.0
2023-07-27 15:00:00,44.09,44.15,44.08,44.15,36206.0,44.09,44.15,44.08,44.15,36206.0
2023-07-27 15:10:00,44.16,44.27,44.16,44.2,22894.0,44.16,44.27,44.16,44.2,22894.0
2023-07-27 15:20:00,44.2,44.21,44.16,44.18,30582.0,44.2,44.21,44.16,44.18,30582.0
2023-07-27 15:30:00,44.18,44.22,44.16,44.18,40550.0,44.18,44.22,44.16,44.18,40550.0
2023-07-27 15:40:00,44.18,44.2,44.05,44.06,78314.0,44.18,44.2,44.05,44.06,78314.0
2023-07-27 15:50:00,44.07,44.22,44.05,44.19,261278.0,44.07,44.22,44.05,44.19,261278.0
2023-07-28 09:30:00,44.5,44.65,44.45,44.6,78808.0,44.5,44.65,44.45,44.6,78808.0
2023-07-28 09:40:00,44.62,44.69,44.49,44.52,45320.0,44.62,44.69,44.49,44.52,45320.0
2023-07-28 09:50:00,44.54,44.54,44.35,44.37,31446.0,44.54,44.54,44.35,44.37,31446.0
2023-07-28 10:00:00,44.37,44.52,44.35,44.47,37174.0,44.37,44.52,44.35,44.47,37174.0
2023-07-28 10:10:00,44.48,44.51,44.45,44.48,19940.0,44.48,44.51,44.45,44.48,19940.0
2023-07-28 10:20:00,44.49,44.49,44.27,44.33,12990.0,44.49,44.49,44.27,44.33,12990.0
2023-07-28 10:30:00,44.32,44.38,44.27,44.27,15512.0,44.32,44.38,44.27,44.27,15512.0
2023-07-28 10:40:00,44.27,44.33,44.27,44.32,11466.0,44.27,44.33,44.27,44.32,11466.0
2023-07-28 10:50:00,44.33,44.37,44.32,44.35,9080.0,44.33,44.37,44.32,44.35,9080.0
2023-07-28 11:00:00,44.35,44.35,44.27,44.29,20552.0,44.35,44.35,44.27,44.29,20552.0
2023-07-28 11:10:00,44.31,44.38,44.3,44.35,17916.0,44.31,44.38,44.3,44.35,17916.0
2023-07-28 11:20:00,44.35,44.38,44.32,44.35,16148.0,44.35,44.38,44.32,44.35,16148.0
2023-07-28 11:30:00,44.35,44.35,44.25,44.28,31842.0,44.35,44.35,44.25,44.28,31842.0
2023-07-28 11:40:00,44.29,44.34,44.29,44.31,12516.0,44.29,44.34,44.29,44.31,12516.0
2023-07-28 11:50:00,44.32,44.34,44.29,44.31,16600.0,44.32,44.34,44.29,44.31,16600.0
2023-07-28 12:00:00,44.31,44.38,44.29,44.34,12986.0,44.31,44.38,44.29,44.34,12986.0
2023-07-28 12:10:00,44.34,44.4,44.34,44.37,11848.0,44.34,44.4,44.34,44.37,11848.0
2023-07-28 12:20:00,44.37,44.38,44.35,44.38,9036.0,44.37,44.38,44.35,44.38,9036.0
2023-07-28 12:30:00,44.4,44.41,44.26,44.27,26624.0,44.4,44.41,44.26,44.27,26624.0
2023-07-28 12:40:00,44.27,44.31,44.27,44.29,12080.0,44.27,44.31,44.27,44.29,12080.0
2023-07-28 12:50:00,44.3,44.33,44.27,44.3,16294.0,44.3,44.33,44.27,44.3,16294.0
2023-07-28 13:00:00,44.28,44.3,44.24,44.24,7978.0,44.28,44.3,44.24,44.24,7978.0
2023-07-28 13:10:00,44.23,44.3,44.23,44.28,14558.0,44.23,44.3,44.23,44.28,14558.0
2023-07-28 13:20:00,44.27,44.3,44.25,44.29,7620.0,44.27,44.3,44.25,44.29,7620.0
2023-07-28 13:30:00,44.28,44.3,44.19,44.25,22408.0,44.28,44.3,44.19,44.25,22408.0
2023-07-28 13:40:00,44.24,44.24,44.13,44.18,36596.0,44.24,44.24,44.13,44.18,36596.0
2023-07-28 13:50:00,44.18,44.27,44.18,44.27,13984.0,44.18,44.27,44.18,44.27,13984.0
2023-07-28 14:00:00,44.28,44.33,44.27,44.33,13302.0,44.28,44.33,44.27,44.33,13302.0
2023-07-28 14:10:00,44.34,44.35,44.3,44.32,19392.0,44.34,44.35,44.3,44.32,19392.0
2023-07-28 14:20:00,44.33,44.4,44.32,44.4,11248.0,44.33,44.4,44.32,44.4,11248.0
2023-07-28 14:30:00,44.39,44.39,44.29,44.29,14184.0,44.39,44.39,44.29,44.29,14184.0
2023-07-28 14:40:00,44.3,44.38,44.3,44.36,19124.0,44.3,44.38,44.3,44.36,19124.0
2023-07-28 14:50:00,44.36,44.39,44.35,44.37,16426.0,44.36,44.39,44.35,44.37,16426.0
2023-07-28 15:00:00,44.37,44.39,44.35,44.38,31200.0,44.37,44.39,44.35,44.38,31200.0
2023-07-28 15:10:00,44.38,44.39,44.35,44.35,31960.0,44.38,44.39,44.35,44.35,31960.0
2023-07-28 15:20:00,44.35,44.37,44.32,44.33,37110.0,44.35,44.37,44.32,44.33,37110.0
2023-07-28 15:30:00,44.33,44.4,44.32,44.33,40932.0,44.33,44.4,44.32,44.33,40932.0
2023-07-28 15:40:00,44.33,44.34,44.23,44.23,64566.0,44.33,44.34,44.23,44.23,64566.0
2023-07-28 15:50:00,44.2,44.34,44.2,44.31,254434.0,44.2,44.34,44.2,44.31,254434.0
2023-07-31 09:30:00,44.29,44.44,44.09,44.3,79530.0,44.29,44.44,44.09,44.3,79530.0
2023-07-31 09:40:00,44.29,44.35,44.24,44.24,13976.0,44.29,44.35,44.24,44.24,13976.0
2023-07-31 09:50:00,44.27,44.27,44.05,44.15,18364.0,44.27,44.27,44.05,44.15,18364.0
2023-07-31 10:00:00,44.14,44.14,44.04,44.09,29310.0,44.14,44.14,44.04,44.09,29310.0
2023-07-31 10:10:00,44.1,44.18,44.09,44.13,17876.0,44.1,44.18,44.09,44.13,17876.0
2023-07-31 10:20:00,44.15,44.21,44.13,44.16,30012.0,44.15,44.21,44.13,44.16,30012.0
2023-07-31 10:30:00,44.17,44.19,44.07,44.08,23562.0,44.17,44.19,44.07,44.08,23562.0
2023-07-31 10:40:00,44.09,44.15,44.08,44.15,21034.0,44.09,44.15,44.08,44.15,21034.0
2023-07-31 10:50:00,44.15,44.16,44.03,44.03,16390.0,44.15,44.16,44.03,44.03,16390.0
2023-07-31 11:00:00,44.03,44.1,44.03,44.05,29310.0,44.03,44.1,44.03,44.05,29310.0
2023-07-31 11:10:00,44.05,44.09,44.03,44.06,28774.0,44.05,44.09,44.03,44.06,28774.0
2023-07-31 11:20:00,44.07,44.07,43.97,43.99,37348.0,44.07,44.07,43.97,43.99,37348.0
2023-07-31 11:30:00,43.99,43.99,43.89,43.96,48454.0,43.99,43.99,43.89,43.96,48454.0
2023-07-31 11:40:00,43.96,44.04,43.92,44.02,52846.0,43.96,44.04,43.92,44.02,52846.0
2023-07-31 11:50:00,44.03,44.04,43.93,43.99,29740.0,44.03,44.04,43.93,43.99,29740.0
2023-07-31 12:00:00,43.99,44.04,43.97,44.01,38638.0,43.99,44.04,43.97,44.01,38638.0
2023-07-31 12:10:00,44.01,44.07,43.99,44.07,55672.0,44.01,44.07,43.99,44.07,55672.0
2023-07-31 12:20:00,44.07,44.1,44.04,44.1,28676.0,44.07,44.1,44.04,44.1,28676.0
2023-07-31 12:30:00,44.1,44.13,44.04,44.13,18266.0,44.1,44.13,44.04,44.13,18266.0
2023-07-31 12:40:00,44.13,44.13,44.08,44.13,13738.0,44.13,44.13,44.08,44.13,13738.0
2023-07-31 12:50:00,44.13,44.18,44.12,44.17,9308.0,44.13,44.18,44.12,44.17,9308.0
2023-07-31 13:00:00,44.18,44.22,44.11,44.22,21896.0,44.18,44.22,44.11,44.22,21896.0
2023-07-31 13:10:00,44.23,44.24,44.12,44.14,21132.0,44.23,44.24,44.12,44.14,21132.0
2023-07-31 13:20:00,44.14,44.19,44.13,44.19,14730.0,44.14,44.19,44.13,44.19,14730.0
2023-07-31 13:30:00,44.2,44.24,44.19,44.24,29066.0,44.2,44.24,44.19,44.24,29066.0
2023-07-31 13:40:00,44.24,44.24,44.2,44.22,17968.0,44.24,44.24,44.2,44.22,17968.0
2023-07-31 13:50:00,44.21,44.23,44.19,44.22,15038.0,44.21,44.23,44.19,44.22,15038.0
2023-07-31 14:00:00,44.23,44.23,44.13,44.13,43648.0,44.23,44.23,44.13,44.13,43648.0
2023-07-31 14:10:00,44.12,44.16,44.09,44.13,33540.0,44.12,44.16,44.09,44.13,33540.0
2023-07-31 14:20:00,44.12,44.15,44.1,44.13,31956.0,44.12,44.15,44.1,44.13,31956.0
2023-07-31 14:30:00,44.15,44.15,44.09,44.1,28118.0,44.15,44.15,44.09,44.1,28118.0
2023-07-31 14:40:00,44.1,44.15,44.07,44.13,52876.0,44.1,44.15,44.07,44.13,52876.0
2023-07-31 14:50:00,44.13,44.19,44.13,44.17,25382.0,44.13,44.19,44.13,44.17,25382.0
2023-07-31 15:00:00,44.16,44.16,44.1,44.12,29048.0,44.16,44.16,44.1,44.12,29048.0
2023-07-31 15:10:00,44.11,44.14,44.11,44.12,37932.0,44.11,44.14,44.11,44.12,37932.0
2023-07-31 15:20:00,44.12,44.13,44.06,44.09,44766.0,44.12,44.13,44.06,44.09,44766.0
2023-07-31 15:30:00,44.09,44.1,44.05,44.06,67160.0,44.09,44.1,44.05,44.06,67160.0
2023-07-31 15:40:00,44.07,44.08,44.04,44.05,69086.0,44.07,44.08,44.04,44.05,69086.0
2023-07-31 15:50:00,44.04,44.2,44.02,44.2,404402.0,44.04,44.2,44.02,44.2,404402.0
2023-08-01 09:30:00,44.08,44.14,43.95,43.96,90502.0,44.08,44.14,43.95,43.96,90502.0
2023-08-01 09:40:00,43.95,44.16,43.95,44.09,47970.0,43.95,44.16,43.95,44.09,47970.0
2023-08-01 09:50:00,44.08,44.1,44.01,44.1,26604.0,44.08,44.1,44.01,44.1,26604.0
2023-08-01 10:00:00,44.1,44.26,44.03,44.21,35610.0,44.1,44.26,44.03,44.21,35610.0
2023-08-01 10:10:00,44.22,44.25,44.02,44.05,42884.0,44.22,44.25,44.02,44.05,42884.0
2023-08-01 10:20:00,44.04,44.08,44.0,44.05,24208.0,44.04,44.08,44.0,44.05,24208.0
2023-08-01 10:30:00,44.05,44.18,44.02,44.17,18796.0,44.05,44.18,44.02,44.17,18796.0
2023-08-01 10:40:00,44.19,44.21,44.14,44.2,15042.0,44.19,44.21,44.14,44.2,15042.0
2023-08-01 10:50:00,44.22,44.28,44.18,44.18,17116.0,44.22,44.28,44.18,44.18,17116.0
2023-08-01 11:00:00,44.19,44.19,44.13,44.19,17398.0,44.19,44.19,44.13,44.19,17398.0
2023-08-01 11:10:00,44.2,44.21,44.13,44.14,29024.0,44.2,44.21,44.13,44.14,29024.0
2023-08-01 11:20:00,44.13,44.21,44.1,44.21,20710.0,44.13,44.21,44.1,44.21,20710.0
2023-08-01 11:30:00,44.2,44.21,44.11,44.19,18368.0,44.2,44.21,44.11,44.19,18368.0
2023-08-01 11:40:00,44.18,44.22,44.15,44.21,26796.0,44.18,44.22,44.15,44.21,26796.0
2023-08-01 11:50:00,44.21,44.27,44.21,44.23,31944.0,44.21,44.27,44.21,44.23,31944.0
2023-08-01 12:00:00,44.23,44.24,44.18,44.2,16220.0,44.23,44.24,44.18,44.2,16220.0
2023-08-01 12:10:00,44.2,44.21,44.13,44.14,13560.0,44.2,44.21,44.13,44.14,13560.0
2023-08-01 12:20:00,44.14,44.16,44.12,44.13,17128.0,44.14,44.16,44.12,44.13,17128.0
2023-08-01 12:30:00,44.13,44.2,44.1,44.19,9860.0,44.13,44.2,44.1,44.19,9860.0
2023-08-01 12:40:00,44.2,44.21,44.18,44.2,19560.0,44.2,44.21,44.18,44.2,19560.0
2023-08-01 12:50:00,44.19,44.23,44.18,44.23,6782.0,44.19,44.23,44.18,44.23,6782.0
2023-08-01 13:00:00,44.24,44.28,44.24,44.25,18986.0,44.24,44.28,44.24,44.25,18986.0
2023-08-01 13:10:00,44.25,44.29,44.24,44.25,9902.0,44.25,44.29,44.24,44.25,9902.0
2023-08-01 13:20:00,44.25,44.3,44.25,44.28,7478.0,44.25,44.3,44.25,44.28,7478.0
2023-08-01 13:30:00,44.29,44.29,44.26,44.27,14280.0,44.29,44.29,44.26,44.27,14280.0
2023-08-01 13:40:00,44.27,44.31,44.27,44.29,21226.0,44.27,44.31,44.27,44.29,21226.0
2023-08-01 13:50:00,44.29,44.37,44.29,44.35,11174.0,44.29,44.37,44.29,44.35,11174.0
2023-08-01 14:00:00,44.36,44.4,44.35,44.37,33088.0,44.36,44.4,44.35,44.37,33088.0
2023-08-01 14:10:00,44.36,44.37,44.31,44.34,20014.0,44.36,44.37,44.31,44.34,20014.0
2023-08-01 14:20:00,44.34,44.43,44.33,44.42,11088.0,44.34,44.43,44.33,44.42,11088.0
2023-08-01 14:30:00,44.43,44.47,44.42,44.44,14014.0,44.43,44.47,44.42,44.44,14014.0
2023-08-01 14:40:00,44.45,44.48,44.4,44.46,181446.0,44.45,44.48,44.4,44.46,181446.0
2023-08-01 14:50:00,44.47,44.47,44.42,44.44,14534.0,44.47,44.47,44.42,44.44,14534.0
2023-08-01 15:00:00,44.45,44.49,44.44,44.49,8836.0,44.45,44.49,44.44,44.49,8836.0
2023-08-01 15:10:00,44.49,44.5,44.45,44.45,41392.0,44.49,44.5,44.45,44.45,41392.0
2023-08-01 15:20:00,44.46,44.46,44.38,44.41,51324.0,44.46,44.46,44.38,44.41,51324.0
2023-08-01 15:30:00,44.41,44.42,44.37,44.37,44262.0,44.41,44.42,44.37,44.37,44262.0
2023-08-01 15:40:00,44.38,44.38,44.35,44.38,41168.0,44.38,44.38,44.35,44.38,41168.0
2023-08-01 15:50:00,44.4,44.45,44.39,44.42,131498.0,44.4,44.45,44.39,44.42,131498.0
2023-08-02 09:30:00,44.11,44.14,43.91,44.12,84896.0,44.11,44.14,43.91,44.12,84896.0
2023-08-02 09:40:00,44.1,44.24,44.09,44.17,37670.0,44.1,44.24,44.09,44.17,37670.0
2023-08-02 09:50:00,44.23,44.24,44.13,44.19,17926.0,44.23,44.24,44.13,44.19,17926.0
2023-08-02 10:00:00,44.21,44.22,44.1,44.12,38632.0,44.21,44.22,44.1,44.12,38632.0
2023-08-02 10:10:00,44.11,44.18,44.1,44.16,31992.0,44.11,44.18,44.1,44.16,31992.0
2023-08-02 10:20:00,44.19,44.22,44.11,44.11,28266.0,44.19,44.22,44.11,44.11,28266.0
2023-08-02 10:30:00,44.1,44.16,44.07,44.15,15234.0,44.1,44.16,44.07,44.15,15234.0
2023-08-02 10:40:00,44.16,44.17,44.09,44.12,17568.0,44.16,44.17,44.09,44.12,17568.0
2023-08-02 10:50:00,44.12,44.13,44.06,44.13,21784.0,44.12,44.13,44.06,44.13,21784.0
2023-08-02 11:00:00,44.13,44.26,44.13,44.24,15730.0,44.13,44.26,44.13,44.24,15730.0
2023-08-02 11:10:00,44.21,44.3,44.2,44.25,25174.0,44.21,44.3,44.2,44.25,25174.0
2023-08-02 11:20:00,44.24,44.26,44.2,44.24,37378.0,44.24,44.26,44.2,44.24,37378.0
2023-08-02 11:30:00,44.24,44.26,44.16,44.17,22948.0,44.24,44.26,44.16,44.17,22948.0
2023-08-02 11:40:00,44.17,44.24,44.16,44.21,17086.0,44.17,44.24,44.16,44.21,17086.0
2023-08-02 11:50:00,44.22,44.25,44.16,44.16,18646.0,44.22,44.25,44.16,44.16,18646.0
2023-08-02 12:00:00,44.16,44.28,44.16,44.27,27346.0,44.16,44.28,44.16,44.27,27346.0
2023-08-02 12:10:00,44.28,44.35,44.26,44.34,25748.0,44.28,44.35,44.26,44.34,25748.0
2023-08-02 12:20:00,44.33,44.34,44.27,44.31,27462.0,44.33,44.34,44.27,44.31,27462.0
2023-08-02 12:30:00,44.31,44.38,44.29,44.35,21418.0,44.31,44.38,44.29,44.35,21418.0
2023-08-02 12:40:00,44.35,44.35,44.24,44.26,13790.0,44.35,44.35,44.24,44.26,13790.0
2023-08-02 12:50:00,44.27,44.29,44.24,44.27,10622.0,44.27,44.29,44.24,44.27,10622.0
2023-08-02 13:00:00,44.27,44.32,44.27,44.31,17098.0,44.27,44.32,44.27,44.31,17098.0
2023-08-02 13:10:00,44.31,44.31,44.24,44.27,11640.0,44.31,44.31,44.24,44.27,11640.0
2023-08-02 13:20:00,44.27,44.29,44.25,44.28,12190.0,44.27,44.29,44.25,44.28,12190.0
2023-08-02 13:30:00,44.29,44.33,44.28,44.29,20038.0,44.29,44.33,44.28,44.29,20038.0
2023-08-02 13:40:00,44.27,44.29,44.24,44.26,12524.0,44.27,44.29,44.24,44.26,12524.0
2023-08-02 13:50:00,44.26,44.26,44.21,44.23,17866.0,44.26,44.26,44.21,44.23,17866.0
2023-08-02 14:00:00,44.23,44.27,44.21,44.27,23182.0,44.23,44.27,44.21,44.27,23182.0
2023-08-02 14:10:00,44.27,44.31,44.24,44.31,15718.0,44.27,44.31,44.24,44.31,15718.0
2023-08-02 14:20:00,44.28,44.28,44.18,44.21,21258.0,44.28,44.28,44.18,44.21,21258.0
2023-08-02 14:30:00,44.19,44.22,44.17,44.18,10986.0,44.19,44.22,44.17,44.18,10986.0
2023-08-02 14:40:00,44.17,44.19,44.15,44.19,9936.0,44.17,44.19,44.15,44.19,9936.0
2023-08-02 14:50:00,44.19,44.24,44.19,44.2,14898.0,44.19,44.24,44.19,44.2,14898.0
2023-08-02 15:00:00,44.21,44.23,44.16,44.17,18808.0,44.21,44.23,44.16,44.17,18808.0
2023-08-02 15:10:00,44.18,44.2,44.15,44.17,29792.0,44.18,44.2,44.15,44.17,29792.0
2023-08-02 15:20:00,44.17,44.21,44.12,44.13,35110.0,44.17,44.21,44.12,44.13,35110.0
2023-08-02 15:30:00,44.13,44.16,44.1,44.16,38210.0,44.13,44.16,44.1,44.16,38210.0
2023-08-02 15:40:00,44.15,44.19,44.08,44.08,64182.0,44.15,44.19,44.08,44.08,64182.0
2023-08-02 15:50:00,44.07,44.27,44.05,44.22,319348.0,44.07,44.27,44.05,44.22,319348.0
2023-08-03 09:30:00,44.04,44.35,44.04,44.27,88382.0,44.04,44.35,44.04,44.27,88382.0
2023-08-03 09:40:00,44.26,44.37,44.2,44.33,36502.0,44.26,44.37,44.2,44.33,36502.0
2023-08-03 09:50:00,44.34,44.4,44.27,44.3,33766.0,44.34,44.4,44.27,44.3,33766.0
2023-08-03 10:00:00,44.31,44.34,44.21,44.24,32544.0,44.31,44.34,44.21,44.24,32544.0
2023-08-03 10:10:00,44.24,44.33,44.2,44.3,49698.0,44.24,44.33,44.2,44.3,49698.0
2023-08-03 10:20:00,44.3,44.31,44.18,44.18,27390.0,44.3,44.31,44.18,44.18,27390.0
2023-08-03 10:30:00,44.18,44.35,44.18,44.35,31574.0,44.18,44.35,44.18,44.35,31574.0
2023-08-03 10:40:00,44.34,44.4,44.24,44.27,46108.0,44.34,44.4,44.24,44.27,46108.0
2023-08-03 10:50:00,44.26,44.31,44.17,44.27,45562.0,44.26,44.31,44.17,44.27,45562.0
2023-08-03 11:00:00,44.3,44.31,44.2,44.31,64228.0,44.3,44.31,44.2,44.31,64228.0
2023-08-03 11:10:00,44.3,44.43,44.27,44.41,23720.0,44.3,44.43,44.27,44.41,23720.0
2023-08-03 11:20:00,44.42,44.45,44.38,44.43,23844.0,44.42,44.45,44.38,44.43,23844.0
2023-08-03 11:30:00,44.44,44.47,44.38,44.46,24170.0,44.44,44.47,44.38,44.46,24170.0
2023-08-03 11:40:00,44.45,44.52,44.45,44.52,27280.0,44.45,44.52,44.45,44.52,27280.0
2023-08-03 11:50:00,44.52,44.55,44.48,44.52,31168.0,44.52,44.55,44.48,44.52,31168.0
2023-08-03 12:00:00,44.52,44.55,44.48,44.55,25898.0,44.52,44.55,44.48,44.55,25898.0
2023-08-03 12:10:00,44.55,44.56,44.47,44.51,33962.0,44.55,44.56,44.47,44.51,33962.0
2023-08-03 12:20:00,44.52,44.56,44.49,44.5,27380.0,44.52,44.56,44.49,44.5,27380.0
2023-08-03 12:30:00,44.49,44.52,44.49,44.49,23664.0,44.49,44.52,44.49,44.49,23664.0
2023-08-03 12:40:00,44.49,44.56,44.49,44.56,17302.0,44.49,44.56,44.49,44.56,17302.0
2023-08-03 12:50:00,44.56,44.57,44.51,44.56,20936.0,44.56,44.57,44.51,44.56,20936.0
2023-08-03 13:00:00,44.56,44.57,44.49,44.51,31408.0,44.56,44.57,44.49,44.51,31408.0
2023-08-03 13:10:00,44.51,44.58,44.51,44.58,33368.0,44.51,44.58,44.51,44.58,33368.0
2023-08-03 13:20:00,44.59,44.62,44.56,44.59,27818.0,44.59,44.62,44.56,44.59,27818.0
2023-08-03 13:30:00,44.59,44.6,44.52,44.6,32546.0,44.59,44.6,44.52,44.6,32546.0
2023-08-03 13:40:00,44.59,44.6,44.51,44.57,23434.0,44.59,44.6,44.51,44.57,23434.0
2023-08-03 13:50:00,44.56,44.57,44.48,44.49,41474.0,44.56,44.57,44.48,44.49,41474.0
2023-08-03 14:00:00,44.49,44.55,44.47,44.55,37436.0,44.49,44.55,44.47,44.55,37436.0
2023-08-03 14:10:00,44.55,44.6,44.52,44.6,41540.0,44.55,44.6,44.52,44.6,41540.0
2023-08-03 14:20:00,44.6,44.65,44.56,44.63,61764.0,44.6,44.65,44.56,44.63,61764.0
2023-08-03 14:30:00,44.63,44.67,44.56,44.63,33198.0,44.63,44.67,44.56,44.63,33198.0
2023-08-03 14:40:00,44.65,44.66,44.59,44.59,36998.0,44.65,44.66,44.59,44.59,36998.0
2023-08-03 14:50:00,44.59,44.63,44.57,44.6,53806.0,44.59,44.63,44.57,44.6,53806.0
2023-08-03 15:00:00,44.6,44.65,44.54,44.58,42472.0,44.6,44.65,44.54,44.58,42472.0
2023-08-03 15:10:00,44.58,44.58,44.49,44.56,58224.0,44.58,44.58,44.49,44.56,58224.0
2023-08-03 15:20:00,44.56,44.6,44.55,44.6,62340.0,44.56,44.6,44.55,44.6,62340.0
2023-08-03 15:30:00,44.6,44.63,44.56,44.57,77128.0,44.6,44.63,44.56,44.57,77128.0
2023-08-03 15:40:00,44.57,44.63,44.57,44.59,92074.0,44.57,44.63,44.57,44.59,92074.0
2023-08-03 15:50:00,44.59,44.72,44.56,44.66,385458.0,44.59,44.72,44.56,44.66,385458.0
2023-08-04 09:30:00,44.84,44.97,44.68,44.72,141610.0,44.84,44.97,44.68,44.72,141610.0
2023-08-04 09:40:00,44.73,44.83,44.55,44.6,41794.0,44.73,44.83,44.55,44.6,41794.0
2023-08-04 09:50:00,44.64,44.65,44.35,44.37,29904.0,44.64,44.65,44.35,44.37,29904.0
2023-08-04 10:00:00,44.38,44.51,44.3,44.48,41882.0,44.38,44.51,44.3,44.48,41882.0
2023-08-04 10:10:00,44.49,44.63,44.47,44.63,42426.0,44.49,44.63,44.47,44.63,42426.0
2023-08-04 10:20:00,44.62,44.67,44.59,44.67,20796.0,44.62,44.67,44.59,44.67,20796.0
2023-08-04 10:30:00,44.67,44.76,44.67,44.75,22032.0,44.67,44.76,44.67,44.75,22032.0
2023-08-04 10:40:00,44.74,44.85,44.72,44.8,42394.0,44.74,44.85,44.72,44.8,42394.0
2023-08-04 10:50:00,44.79,44.82,44.76,44.78,22210.0,44.79,44.82,44.76,44.78,22210.0
2023-08-04 11:00:00,44.79,44.81,44.74,44.81,18132.0,44.79,44.81,44.74,44.81,18132.0
2023-08-04 11:10:00,44.81,44.88,44.77,44.88,27534.0,44.81,44.88,44.77,44.88,27534.0
2023-08-04 11:20:00,44.87,44.92,44.85,44.91,29204.0,44.87,44.92,44.85,44.91,29204.0
2023-08-04 11:30:00,44.91,44.92,44.87,44.92,18720.0,44.91,44.92,44.87,44.92,18720.0
2023-08-04 11:40:00,44.88,45.01,44.87,44.96,25818.0,44.88,45.01,44.87,44.96,25818.0
2023-08-04 11:50:00,44.97,44.98,44.92,44.96,17592.0,44.97,44.98,44.92,44.96,17592.0
2023-08-04 12:00:00,44.96,44.96,44.88,44.88,17952.0,44.96,44.96,44.88,44.88,17952.0
2023-08-04 12:10:00,44.88,44.94,44.87,44.88,52376.0,44.88,44.94,44.87,44.88,52376.0
2023-08-04 12:20:00,44.88,44.9,44.84,44.88,26872.0,44.88,44.9,44.84,44.88,26872.0
2023-08-04 12:30:00,44.88,44.92,44.85,44.92,30360.0,44.88,44.92,44.85,44.92,30360.0
2023-08-04 12:40:00,44.92,44.93,44.88,44.9,26586.0,44.92,44.93,44.88,44.9,26586.0
2023-08-04 12:50:00,44.88,44.93,44.87,44.88,25500.0,44.88,44.93,44.87,44.88,25500.0
2023-08-04 13:00:00,44.88,44.9,44.83,44.85,23868.0,44.88,44.9,44.83,44.85,23868.0
2023-08-04 13:10:00,44.85,44.88,44.84,44.87,27378.0,44.85,44.88,44.84,44.87,27378.0
2023-08-04 13:20:00,44.87,44.88,44.78,44.82,31358.0,44.87,44.88,44.78,44.82,31358.0
2023-08-04 13:30:00,44.82,44.82,44.73,44.74,21378.0,44.82,44.82,44.73,44.74,21378.0
2023-08-04 13:40:00,44.74,44.81,44.73,44.79,23352.0,44.74,44.81,44.73,44.79,23352.0
2023-08-04 13:50:00,44.78,44.8,44.68,44.7,27438.0,44.78,44.8,44.68,44.7,27438.0
2023-08-04 14:00:00,44.7,44.7,44.55,44.58,40628.0,44.7,44.7,44.55,44.58,40628.0
2023-08-04 14:10:00,44.58,44.63,44.53,44.55,31388.0,44.58,44.63,44.53,44.55,31388.0
2023-08-04 14:20:00,44.54,44.54,44.42,44.42,38062.0,44.54,44.54,44.42,44.42,38062.0
2023-08-04 14:30:00,44.43,44.43,44.32,44.33,21224.0,44.43,44.43,44.32,44.33,21224.0
2023-08-04 14:40:00,44.33,44.37,44.31,44.33,22244.0,44.33,44.37,44.31,44.33,22244.0
2023-08-04 14:50:00,44.34,44.4,44.28,44.3,30068.0,44.34,44.4,44.28,44.3,30068.0
2023-08-04 15:00:00,44.29,44.33,44.27,44.28,31032.0,44.29,44.33,44.27,44.28,31032.0
2023-08-04 15:10:00,44.29,44.38,44.28,44.33,24054.0,44.29,44.38,44.28,44.33,24054.0
2023-08-04 15:20:00,44.33,44.37,44.32,44.35,25396.0,44.33,44.37,44.32,44.35,25396.0
2023-08-04 15:30:00,44.38,44.41,44.29,44.3,31098.0,44.38,44.41,44.29,44.3,31098.0
2023-08-04 15:40:00,44.3,44.31,44.24,44.27,64998.0,44.3,44.31,44.24,44.27,64998.0
2023-08-04 15:50:00,44.27,44.27,44.16,44.19,301674.0,44.27,44.27,44.16,44.19,301674.0
2023-08-07 09:30:00,44.6,44.82,44.6,44.63,104370.0,44.6,44.82,44.6,44.63,104370.0
2023-08-07 09:40:00,44.59,44.59,44.44,44.52,47290.0,44.59,44.59,44.44,44.52,47290.0
2023-08-07 09:50:00,44.54,44.57,44.37,44.37,29902.0,44.54,44.57,44.37,44.37,29902.0
2023-08-07 10:00:00,44.38,44.52,44.32,44.49,24042.0,44.38,44.52,44.32,44.49,24042.0
2023-08-07 10:10:00,44.51,44.52,44.41,44.44,18468.0,44.51,44.52,44.41,44.44,18468.0
2023-08-07 10:20:00,44.45,44.51,44.45,44.5,17798.0,44.45,44.51,44.45,44.5,17798.0
2023-08-07 10:30:00,44.49,44.57,44.46,44.52,19392.0,44.49,44.57,44.46,44.52,19392.0
2023-08-07 10:40:00,44.51,44.55,44.46,44.51,32904.0,44.51,44.55,44.46,44.51,32904.0
2023-08-07 10:50:00,44.51,44.6,44.47,44.57,45834.0,44.51,44.6,44.47,44.57,45834.0
2023-08-07 11:00:00,44.58,44.6,44.47,44.53,73636.0,44.58,44.6,44.47,44.53,73636.0
2023-08-07 11:10:00,44.54,44.58,44.45,44.46,37876.0,44.54,44.58,44.45,44.46,37876.0
2023-08-07 11:20:00,44.49,44.55,44.47,44.52,28274.0,44.49,44.55,44.47,44.52,28274.0
2023-08-07 11:30:00,44.53,44.55,44.48,44.53,32926.0,44.53,44.55,44.48,44.53,32926.0
2023-08-07 11:40:00,44.52,44.55,44.48,44.49,20704.0,44.52,44.55,44.48,44.49,20704.0
2023-08-07 11:50:00,44.49,44.55,44.49,44.52,55964.0,44.49,44.55,44.49,44.52,55964.0
2023-08-07 12:00:00,44.56,44.56,44.49,44.49,28396.0,44.56,44.56,44.49,44.49,28396.0
2023-08-07 12:10:00,44.49,44.49,44.47,44.49,12352.0,44.49,44.49,44.47,44.49,12352.0
2023-08-07 12:20:00,44.5,44.52,44.46,44.5,18254.0,44.5,44.52,44.46,44.5,18254.0
2023-08-07 12:30:00,44.51,44.52,44.48,44.49,17894.0,44.51,44.52,44.48,44.49,17894.0
2023-08-07 12:40:00,44.5,44.57,44.48,44.56,28250.0,44.5,44.57,44.48,44.56,28250.0
2023-08-07 12:50:00,44.57,44.61,44.56,44.58,49406.0,44.57,44.61,44.56,44.58,49406.0
2023-08-07 13:00:00,44.59,44.61,44.57,44.58,36924.0,44.59,44.61,44.57,44.58,36924.0
2023-08-07 13:10:00,44.59,44.65,44.59,44.63,22782.0,44.59,44.65,44.59,44.63,22782.0
2023-08-07 13:20:00,44.62,44.63,44.55,44.56,27748.0,44.62,44.63,44.55,44.56,27748.0
2023-08-07 13:30:00,44.56,44.66,44.54,44.6,62396.0,44.56,44.66,44.54,44.6,62396.0
2023-08-07 13:40:00,44.61,44.81,44.6,44.77,32532.0,44.61,44.81,44.6,44.77,32532.0
2023-08-07 13:50:00,44.76,44.76,44.68,44.7,41050.0,44.76,44.76,44.68,44.7,41050.0
2023-08-07 14:00:00,44.69,44.7,44.66,44.68,42220.0,44.69,44.7,44.66,44.68,42220.0
2023-08-07 14:10:00,44.68,44.69,44.63,44.63,40652.0,44.68,44.69,44.63,44.63,40652.0
2023-08-07 14:20:00,44.63,44.68,44.63,44.66,46966.0,44.63,44.68,44.63,44.66,46966.0
2023-08-07 14:30:00,44.67,44.7,44.61,44.62,48270.0,44.67,44.7,44.61,44.62,48270.0
2023-08-07 14:40:00,44.62,44.62,44.58,44.6,27110.0,44.62,44.62,44.58,44.6,27110.0
2023-08-07 14:50:00,44.6,44.62,44.56,44.57,32024.0,44.6,44.62,44.56,44.57,32024.0
2023-08-07 15:00:00,44.57,44.59,44.54,44.55,38862.0,44.57,44.59,44.54,44.55,38862.0
2023-08-07 15:10:00,44.55,44.55,44.52,44.52,37674.0,44.55,44.55,44.52,44.52,37674.0
2023-08-07 15:20:00,44.52,44.55,44.5,44.51,50620.0,44.52,44.55,44.5,44.51,50620.0
2023-08-07 15:30:00,44.5,44.56,44.49,44.56,65774.0,44.5,44.56,44.49,44.56,65774.0
2023-08-07 15:40:00,44.56,44.67,44.56,44.65,56614.0,44.56,44.67,44.56,44.65,56614.0
2023-08-07 15:50:00,44.65,44.76,44.65,44.74,238318.0,44.65,44.76,44.65,44.74,238318.0
2023-08-08 09:30:00,44.47,44.7,44.47,44.7,34734.0,44.47,44.7,44.47,44.7,34734.0
2023-08-08 09:40:00,44.72,44.74,44.51,44.55,44828.0,44.72,44.74,44.51,44.55,44828.0
2023-08-08 09:50:00,44.54,44.59,44.44,44.45,17384.0,44.54,44.59,44.44,44.45,17384.0
2023-08-08 10:00:00,44.4,44.43,44.27,44.27,31090.0,44.4,44.43,44.27,44.27,31090.0
2023-08-08 10:10:00,44.27,44.29,44.15,44.16,23180.0,44.27,44.29,44.15,44.16,23180.0
2023-08-08 10:20:00,44.15,44.23,44.15,44.23,8966.0,44.15,44.23,44.15,44.23,8966.0
2023-08-08 10:30:00,44.21,44.29,44.17,44.29,20164.0,44.21,44.29,44.17,44.29,20164.0
2023-08-08 10:40:00,44.3,44.3,44.22,44.24,26484.0,44.3,44.3,44.22,44.24,26484.0
2023-08-08 10:50:00,44.24,44.28,44.13,44.15,26346.0,44.24,44.28,44.13,44.15,26346.0
2023-08-08 11:00:00,44.16,44.18,44.08,44.11,16248.0,44.16,44.18,44.08,44.11,16248.0
2023-08-08 11:10:00,44.12,44.13,44.1,44.1,19690.0,44.12,44.13,44.1,44.1,19690.0
2023-08-08 11:20:00,44.12,44.15,44.06,44.12,26170.0,44.12,44.15,44.06,44.12,26170.0
2023-08-08 11:30:00,44.12,44.12,44.01,44.07,14754.0,44.12,44.12,44.01,44.07,14754.0
2023-08-08 11:40:00,44.06,44.06,43.99,43.99,21254.0,44.06,44.06,43.99,43.99,21254.0
2023-08-08 11:50:00,44.0,44.02,43.97,44.01,16132.0,44.0,44.02,43.97,44.01,16132.0
2023-08-08 12:00:00,44.0,44.04,43.99,44.01,19706.0,44.0,44.04,43.99,44.01,19706.0
2023-08-08 12:10:00,44.01,44.02,43.97,43.97,14158.0,44.01,44.02,43.97,43.97,14158.0
2023-08-08 12:20:00,43.98,44.0,43.96,43.99,18480.0,43.98,44.0,43.96,43.99,18480.0
2023-08-08 12:30:00,43.99,44.01,43.96,43.96,17514.0,43.99,44.01,43.96,43.96,17514.0
2023-08-08 12:40:00,43.96,43.97,43.9,43.93,29500.0,43.96,43.97,43.9,43.93,29500.0
2023-08-08 12:50:00,43.94,43.94,43.88,43.88,20054.0,43.94,43.94,43.88,43.88,20054.0
2023-08-08 13:00:00,43.88,43.9,43.77,43.79,47770.0,43.88,43.9,43.77,43.79,47770.0
2023-08-08 13:10:00,43.79,43.88,43.77,43.86,56328.0,43.79,43.88,43.77,43.86,56328.0
2023-08-08 13:20:00,43.86,43.88,43.79,43.84,34488.0,43.86,43.88,43.79,43.84,34488.0
2023-08-08 13:30:00,43.84,43.85,43.77,43.83,29428.0,43.84,43.85,43.77,43.83,29428.0
2023-08-08 13:40:00,43.84,43.84,43.79,43.83,18048.0,43.84,43.84,43.79,43.83,18048.0
2023-08-08 13:50:00,43.83,43.88,43.82,43.86,50722.0,43.83,43.88,43.82,43.86,50722.0
2023-08-08 14:00:00,43.87,43.87,43.81,43.85,35606.0,43.87,43.87,43.81,43.85,35606.0
2023-08-08 14:10:00,43.85,43.97,43.85,43.94,26776.0,43.85,43.97,43.85,43.94,26776.0
2023-08-08 14:20:00,43.95,43.95,43.84,43.85,18934.0,43.95,43.95,43.84,43.85,18934.0
2023-08-08 14:30:00,43.85,43.9,43.84,43.9,22804.0,43.85,43.9,43.84,43.9,22804.0
2023-08-08 14:40:00,43.88,43.9,43.85,43.9,40858.0,43.88,43.9,43.85,43.9,40858.0
2023-08-08 14:50:00,43.9,43.97,43.88,43.92,20226.0,43.9,43.97,43.88,43.92,20226.0
2023-08-08 15:00:00,43.91,43.94,43.89,43.92,25154.0,43.91,43.94,43.89,43.92,25154.0
2023-08-08 15:10:00,43.91,43.92,43.88,43.9,30490.0,43.91,43.92,43.88,43.9,30490.0
2023-08-08 15:20:00,43.9,43.96,43.88,43.91,52996.0,43.9,43.96,43.88,43.91,52996.0
2023-08-08 15:30:00,43.91,43.92,43.84,43.9,53638.0,43.91,43.92,43.84,43.9,53638.0
2023-08-08 15:40:00,43.91,43.99,43.91,43.98,62772.0,43.91,43.99,43.91,43.98,62772.0
2023-08-08 15:50:00,43.98,44.01,43.9,43.91,198750.0,43.98,44.01,43.9,43.91,198750.0
2023-08-09 09:30:00,43.84,43.96,43.79,43.79,30012.0,43.84,43.96,43.79,43.79,30012.0
2023-08-09 09:40:00,43.77,43.77,43.54,43.67,37812.0,43.77,43.77,43.54,43.67,37812.0
2023-08-09 09:50:00,43.66,43.79,43.62,43.73,16194.0,43.66,43.79,43.62,43.73,16194.0
2023-08-09 10:00:00,43.73,43.82,43.72,43.77,22006.0,43.73,43.82,43.72,43.77,22006.0
2023-08-09 10:10:00,43.79,43.85,43.79,43.84,8474.0,43.79,43.85,43.79,43.84,8474.0
2023-08-09 10:20:00,43.84,43.85,43.79,43.84,17412.0,43.84,43.85,43.79,43.84,17412.0
2023-08-09 10:30:00,43.84,43.88,43.79,43.83,13796.0,43.84,43.88,43.79,43.83,13796.0
2023-08-09 10:40:00,43.82,43.85,43.79,43.82,13178.0,43.82,43.85,43.79,43.82,13178.0
2023-08-09 10:50:00,43.82,43.84,43.74,43.78,47784.0,43.82,43.84,43.74,43.78,47784.0
2023-08-09 11:00:00,43.77,43.84,43.76,43.82,18742.0,43.77,43.84,43.76,43.82,18742.0
2023-08-09 11:10:00,43.81,43.81,43.73,43.74,14338.0,43.81,43.81,43.73,43.74,14338.0
2023-08-09 11:20:00,43.73,43.8,43.71,43.74,20330.0,43.73,43.8,43.71,43.74,20330.0
2023-08-09 11:30:00,43.72,43.79,43.69,43.7,12014.0,43.72,43.79,43.69,43.7,12014.0
2023-08-09 11:40:00,43.71,43.72,43.63,43.63,8008.0,43.71,43.72,43.63,43.63,8008.0
2023-08-09 11:50:00,43.63,43.65,43.6,43.63,16634.0,43.63,43.65,43.6,43.63,16634.0
2023-08-09 12:00:00,43.65,43.72,43.64,43.72,12962.0,43.65,43.72,43.64,43.72,12962.0
2023-08-09 12:10:00,43.72,43.72,43.63,43.69,39758.0,43.72,43.72,43.63,43.69,39758.0
2023-08-09 12:20:00,43.72,43.72,43.6,43.67,32020.0,43.72,43.72,43.6,43.67,32020.0
2023-08-09 12:30:00,43.67,43.7,43.64,43.66,27140.0,43.67,43.7,43.64,43.66,27140.0
2023-08-09 12:40:00,43.63,43.69,43.62,43.69,24840.0,43.63,43.69,43.62,43.69,24840.0
2023-08-09 12:50:00,43.69,43.69,43.63,43.63,24178.0,43.69,43.69,43.63,43.63,24178.0
2023-08-09 13:00:00,43.63,43.78,43.62,43.74,48686.0,43.63,43.78,43.62,43.74,48686.0
2023-08-09 13:10:00,43.74,43.81,43.74,43.8,35988.0,43.74,43.81,43.74,43.8,35988.0
2023-08-09 13:20:00,43.8,43.8,43.76,43.79,28258.0,43.8,43.8,43.76,43.79,28258.0
2023-08-09 13:30:00,43.79,43.84,43.76,43.79,31316.0,43.79,43.84,43.76,43.79,31316.0
2023-08-09 13:40:00,43.79,43.8,43.74,43.74,30946.0,43.79,43.8,43.74,43.74,30946.0
2023-08-09 13:50:00,43.73,43.76,43.72,43.73,37584.0,43.73,43.76,43.72,43.73,37584.0
2023-08-09 14:00:00,43.72,43.77,43.71,43.74,51180.0,43.72,43.77,43.71,43.74,51180.0
2023-08-09 14:10:00,43.74,43.78,43.72,43.77,39852.0,43.74,43.78,43.72,43.77,39852.0
2023-08-09 14:20:00,43.77,43.83,43.74,43.83,30598.0,43.77,43.83,43.74,43.83,30598.0
2023-08-09 14:30:00,43.83,43.91,43.81,43.85,33388.0,43.83,43.91,43.81,43.85,33388.0
2023-08-09 14:40:00,43.85,43.91,43.85,43.88,30820.0,43.85,43.91,43.85,43.88,30820.0
2023-08-09 14:50:00,43.88,43.9,43.84,43.88,25392.0,43.88,43.9,43.84,43.88,25392.0
2023-08-09 15:00:00,43.88,43.88,43.79,43.81,46526.0,43.88,43.88,43.79,43.81,46526.0
2023-08-09 15:10:00,43.8,43.84,43.78,43.83,41796.0,43.8,43.84,43.78,43.83,41796.0
2023-08-09 15:20:00,43.84,43.92,43.83,43.88,49978.0,43.84,43.92,43.83,43.88,49978.0
2023-08-09 15:30:00,43.88,43.91,43.85,43.85,63198.0,43.88,43.91,43.85,43.85,63198.0
2023-08-09 15:40:00,43.85,43.87,43.73,43.76,89622.0,43.85,43.87,43.73,43.76,89622.0
2023-08-09 15:50:00,43.76,43.79,43.64,43.69,360430.0,43.76,43.79,43.64,43.69,360430.0
2023-08-10 09:30:00,43.83,44.17,43.83,44.07,80104.0,43.83,44.17,43.83,44.07,80104.0
2023-08-10 09:40:00,44.07,44.1,43.91,44.05,54738.0,44.07,44.1,43.91,44.05,54738.0
2023-08-10 09:50:00,44.06,44.13,44.01,44.12,40084.0,44.06,44.13,44.01,44.12,40084.0
2023-08-10 10:00:00,44.12,44.22,44.1,44.2,45914.0,44.12,44.22,44.1,44.2,45914.0
2023-08-10 10:10:00,44.2,44.34,44.16,44.32,30502.0,44.2,44.34,44.16,44.32,30502.0
2023-08-10 10:20:00,44.3,44.39,44.27,44.27,31134.0,44.3,44.39,44.27,44.27,31134.0
2023-08-10 10:30:00,44.28,44.34,44.26,44.28,28640.0,44.28,44.34,44.26,44.28,28640.0
2023-08-10 10:40:00,44.27,44.27,44.11,44.14,34126.0,44.27,44.27,44.11,44.14,34126.0
2023-08-10 10:50:00,44.13,44.13,44.05,44.08,53026.0,44.13,44.13,44.05,44.08,53026.0
2023-08-10 11:00:00,44.09,44.09,43.92,44.0,42664.0,44.09,44.09,43.92,44.0,42664.0
2023-08-10 11:10:00,43.99,44.05,43.97,44.01,48970.0,43.99,44.05,43.97,44.01,48970.0
2023-08-10 11:20:00,44.01,44.08,43.96,44.08,29996.0,44.01,44.08,43.96,44.08,29996.0
2023-08-10 11:30:00,44.07,44.17,44.07,44.13,55418.0,44.07,44.17,44.07,44.13,55418.0
2023-08-10 11:40:00,44.14,44.14,43.93,43.94,34588.0,44.14,44.14,43.93,43.94,34588.0
2023-08-10 11:50:00,43.94,43.94,43.83,43.94,93776.0,43.94,43.94,43.83,43.94,93776.0
2023-08-10 12:00:00,43.94,43.94,43.83,43.83,22830.0,43.94,43.94,43.83,43.83,22830.0
2023-08-10 12:10:00,43.82,43.83,43.77,43.79,37082.0,43.82,43.83,43.77,43.79,37082.0
2023-08-10 12:20:00,43.77,43.8,43.68,43.74,26476.0,43.77,43.8,43.68,43.74,26476.0
2023-08-10 12:30:00,43.74,43.75,43.65,43.71,22254.0,43.74,43.75,43.65,43.71,22254.0
2023-08-10 12:40:00,43.71,43.8,43.69,43.78,21890.0,43.71,43.8,43.69,43.78,21890.0
2023-08-10 12:50:00,43.79,43.8,43.65,43.67,22046.0,43.79,43.8,43.65,43.67,22046.0
2023-08-10 13:00:00,43.66,43.73,43.66,43.73,35818.0,43.66,43.73,43.66,43.73,35818.0
2023-08-10 13:10:00,43.73,43.73,43.69,43.72,23140.0,43.73,43.73,43.69,43.72,23140.0
2023-08-10 13:20:00,43.69,43.69,43.6,43.63,15126.0,43.69,43.69,43.6,43.63,15126.0
2023-08-10 13:30:00,43.62,43.63,43.5,43.5,36980.0,43.62,43.63,43.5,43.5,36980.0
2023-08-10 13:40:00,43.51,43.54,43.44,43.52,27278.0,43.51,43.54,43.44,43.52,27278.0
2023-08-10 13:50:00,43.52,43.55,43.37,43.41,59016.0,43.52,43.55,43.37,43.41,59016.0
2023-08-10 14:00:00,43.41,43.49,43.4,43.49,23798.0,43.41,43.49,43.4,43.49,23798.0
2023-08-10 14:10:00,43.5,43.53,43.49,43.52,30518.0,43.5,43.53,43.49,43.52,30518.0
2023-08-10 14:20:00,43.52,43.58,43.5,43.54,22194.0,43.52,43.58,43.5,43.54,22194.0
2023-08-10 14:30:00,43.54,43.58,43.51,43.53,22684.0,43.54,43.58,43.51,43.53,22684.0
2023-08-10 14:40:00,43.55,43.56,43.49,43.56,22152.0,43.55,43.56,43.49,43.56,22152.0
2023-08-10 14:50:00,43.55,43.63,43.54,43.62,21842.0,43.55,43.63,43.54,43.62,21842.0
2023-08-10 15:00:00,43.62,43.62,43.55,43.6,28148.0,43.62,43.62,43.55,43.6,28148.0
2023-08-10 15:10:00,43.6,43.66,43.58,43.63,29574.0,43.6,43.66,43.58,43.63,29574.0
2023-08-10 15:20:00,43.63,43.65,43.55,43.58,41034.0,43.63,43.65,43.55,43.58,41034.0
2023-08-10 15:30:00,43.58,43.6,43.55,43.56,60300.0,43.58,43.6,43.55,43.56,60300.0
2023-08-10 15:40:00,43.56,43.56,43.48,43.51,77500.0,43.56,43.56,43.48,43.51,77500.0
2023-08-10 15:50:00,43.51,43.55,43.48,43.48,270448.0,43.51,43.55,43.48,43.48,270448.0
2023-08-11 09:30:00,43.34,43.41,42.83,43.26,186302.0,43.34,43.41,42.83,43.26,186302.0
2023-08-11 09:40:00,43.25,43.25,42.99,43.16,53396.0,43.25,43.25,42.99,43.16,53396.0
2023-08-11 09:50:00,43.16,43.27,43.13,43.27,27588.0,43.16,43.27,43.13,43.27,27588.0
2023-08-11 10:00:00,43.29,43.41,43.28,43.35,44724.0,43.29,43.41,43.28,43.35,44724.0
2023-08-11 10:10:00,43.35,43.43,43.3,43.42,48612.0,43.35,43.43,43.3,43.42,48612.0
2023-08-11 10:20:00,43.44,43.47,43.38,43.4,33616.0,43.44,43.47,43.38,43.4,33616.0
2023-08-11 10:30:00,43.41,43.49,43.38,43.49,24030.0,43.41,43.49,43.38,43.49,24030.0
2023-08-11 10:40:00,43.49,43.55,43.45,43.46,22706.0,43.49,43.55,43.45,43.46,22706.0
2023-08-11 10:50:00,43.45,43.45,43.38,43.4,30284.0,43.45,43.45,43.38,43.4,30284.0
2023-08-11 11:00:00,43.42,43.47,43.41,43.46,20508.0,43.42,43.47,43.41,43.46,20508.0
2023-08-11 11:10:00,43.46,43.46,43.35,43.38,27194.0,43.46,43.46,43.35,43.38,27194.0
2023-08-11 11:20:00,43.37,43.41,43.33,43.35,19990.0,43.37,43.41,43.33,43.35,19990.0
2023-08-11 11:30:00,43.35,43.45,43.35,43.43,21370.0,43.35,43.45,43.35,43.43,21370.0
2023-08-11 11:40:00,43.42,43.45,43.39,43.45,18402.0,43.42,43.45,43.39,43.45,18402.0
2023-08-11 11:50:00,43.44,43.55,43.43,43.55,16506.0,43.44,43.55,43.43,43.55,16506.0
2023-08-11 12:00:00,43.56,43.59,43.54,43.56,18380.0,43.56,43.59,43.54,43.56,18380.0
2023-08-11 12:10:00,43.57,43.62,43.54,43.59,16590.0,43.57,43.62,43.54,43.59,16590.0
2023-08-11 12:20:00,43.58,43.58,43.51,43.54,13780.0,43.58,43.58,43.51,43.54,13780.0
2023-08-11 12:30:00,43.55,43.56,43.53,43.54,9050.0,43.55,43.56,43.53,43.54,9050.0
2023-08-11 12:40:00,43.53,43.55,43.51,43.52,12606.0,43.53,43.55,43.51,43.52,12606.0
2023-08-11 12:50:00,43.52,43.54,43.47,43.51,19692.0,43.52,43.54,43.47,43.51,19692.0
2023-08-11 13:00:00,43.52,43.59,43.5,43.53,15436.0,43.52,43.59,43.5,43.53,15436.0
2023-08-11 13:10:00,43.53,43.63,43.53,43.63,11394.0,43.53,43.63,43.53,43.63,11394.0
2023-08-11 13:20:00,43.65,43.7,43.62,43.69,10482.0,43.65,43.7,43.62,43.69,10482.0
2023-08-11 13:30:00,43.69,43.7,43.63,43.65,36996.0,43.69,43.7,43.63,43.65,36996.0
2023-08-11 13:40:00,43.67,43.68,43.61,43.63,12436.0,43.67,43.68,43.61,43.63,12436.0
2023-08-11 13:50:00,43.63,43.63,43.57,43.63,42418.0,43.63,43.63,43.57,43.63,42418.0
2023-08-11 14:00:00,43.63,43.72,43.62,43.69,22442.0,43.63,43.72,43.62,43.69,22442.0
2023-08-11 14:10:00,43.69,43.78,43.69,43.77,24674.0,43.69,43.78,43.69,43.77,24674.0
2023-08-11 14:20:00,43.77,43.82,43.74,43.77,31234.0,43.77,43.82,43.74,43.77,31234.0
2023-08-11 14:30:00,43.77,43.88,43.76,43.88,34290.0,43.77,43.88,43.76,43.88,34290.0
2023-08-11 14:40:00,43.88,43.9,43.83,43.89,30226.0,43.88,43.9,43.83,43.89,30226.0
2023-08-11 14:50:00,43.9,43.92,43.88,43.91,17800.0,43.9,43.92,43.88,43.91,17800.0
2023-08-11 15:00:00,43.91,43.93,43.87,43.87,23676.0,43.91,43.93,43.87,43.87,23676.0
2023-08-11 15:10:00,43.85,43.95,43.85,43.94,34362.0,43.85,43.95,43.85,43.94,34362.0
2023-08-11 15:20:00,43.94,43.98,43.91,43.97,31150.0,43.94,43.98,43.91,43.97,31150.0
2023-08-11 15:30:00,43.96,43.96,43.9,43.93,62900.0,43.96,43.96,43.9,43.93,62900.0
2023-08-11 15:40:00,43.93,43.95,43.9,43.93,89824.0,43.93,43.95,43.9,43.93,89824.0
2023-08-11 15:50:00,43.93,43.98,43.88,43.93,245966.0,43.93,43.98,43.88,43.93,245966.0
2023-08-14 09:30:00,43.93,43.95,43.75,43.82,81422.0,43.93,43.95,43.75,43.82,81422.0
2023-08-14 09:40:00,43.82,43.89,43.8,43.88,16224.0,43.82,43.89,43.8,43.88,16224.0
2023-08-14 09:50:00,43.9,43.9,43.81,43.86,18666.0,43.9,43.9,43.81,43.86,18666.0
2023-08-14 10:00:00,43.83,43.88,43.83,43.85,28674.0,43.83,43.88,43.83,43.85,28674.0
2023-08-14 10:10:00,43.85,43.88,43.82,43.86,39332.0,43.85,43.88,43.82,43.86,39332.0
2023-08-14 10:20:00,43.87,43.9,43.8,43.83,25186.0,43.87,43.9,43.8,43.83,25186.0
2023-08-14 10:30:00,43.84,43.99,43.84,43.97,38496.0,43.84,43.99,43.84,43.97,38496.0
2023-08-14 10:40:00,43.96,44.07,43.96,44.07,21120.0,43.96,44.07,43.96,44.07,21120.0
2023-08-14 10:50:00,44.08,44.16,44.06,44.07,48174.0,44.08,44.16,44.06,44.07,48174.0
2023-08-14 11:00:00,44.07,44.16,44.07,44.16,21074.0,44.07,44.16,44.07,44.16,21074.0
2023-08-14 11:10:00,44.15,44.17,44.1,44.1,60838.0,44.15,44.17,44.1,44.1,60838.0
2023-08-14 11:20:00,44.1,44.23,44.1,44.21,26396.0,44.1,44.23,44.1,44.21,26396.0
2023-08-14 11:30:00,44.22,44.24,44.18,44.22,12568.0,44.22,44.24,44.18,44.22,12568.0
2023-08-14 11:40:00,44.22,44.24,44.17,44.19,13954.0,44.22,44.24,44.17,44.19,13954.0
2023-08-14 11:50:00,44.18,44.23,44.12,44.18,38528.0,44.18,44.23,44.12,44.18,38528.0
2023-08-14 12:00:00,44.17,44.24,44.15,44.22,13096.0,44.17,44.24,44.15,44.22,13096.0
2023-08-14 12:10:00,44.22,44.24,44.14,44.19,14368.0,44.22,44.24,44.14,44.19,14368.0
2023-08-14 12:20:00,44.19,44.19,44.07,44.15,26712.0,44.19,44.19,44.07,44.15,26712.0
2023-08-14 12:30:00,44.13,44.16,44.12,44.14,16760.0,44.13,44.16,44.12,44.14,16760.0
2023-08-14 12:40:00,44.13,44.19,44.13,44.13,20614.0,44.13,44.19,44.13,44.13,20614.0
2023-08-14 12:50:00,44.15,44.19,44.1,44.18,34504.0,44.15,44.19,44.1,44.18,34504.0
2023-08-14 13:00:00,44.19,44.22,44.18,44.19,23442.0,44.19,44.22,44.18,44.19,23442.0
2023-08-14 13:10:00,44.2,44.24,44.17,44.24,15716.0,44.2,44.24,44.17,44.24,15716.0
2023-08-14 13:20:00,44.24,44.27,44.2,44.23,25978.0,44.24,44.27,44.2,44.23,25978.0
2023-08-14 13:30:00,44.23,44.24,44.19,44.21,20592.0,44.23,44.24,44.19,44.21,20592.0
2023-08-14 13:40:00,44.21,44.24,44.18,44.2,36824.0,44.21,44.24,44.18,44.2,36824.0
2023-08-14 13:50:00,44.2,44.21,44.13,44.18,23070.0,44.2,44.21,44.13,44.18,23070.0
2023-08-14 14:00:00,44.18,44.18,44.12,44.18,23480.0,44.18,44.18,44.12,44.18,23480.0
2023-08-14 14:10:00,44.16,44.18,44.12,44.14,14934.0,44.16,44.18,44.12,44.14,14934.0
2023-08-14 14:20:00,44.13,44.16,44.12,44.16,11578.0,44.13,44.16,44.12,44.16,11578.0
2023-08-14 14:30:00,44.17,44.17,44.1,44.14,15668.0,44.17,44.17,44.1,44.14,15668.0
2023-08-14 14:40:00,44.14,44.16,44.13,44.15,15948.0,44.14,44.16,44.13,44.15,15948.0
2023-08-14 14:50:00,44.16,44.19,44.13,44.15,18914.0,44.16,44.19,44.13,44.15,18914.0
2023-08-14 15:00:00,44.15,44.17,44.13,44.14,17716.0,44.15,44.17,44.13,44.14,17716.0
2023-08-14 15:10:00,44.13,44.19,44.12,44.19,17466.0,44.13,44.19,44.12,44.19,17466.0
2023-08-14 15:20:00,44.19,44.22,44.17,44.19,30334.0,44.19,44.22,44.17,44.19,30334.0
2023-08-14 15:30:00,44.18,44.21,44.16,44.21,29128.0,44.18,44.21,44.16,44.21,29128.0
2023-08-14 15:40:00,44.21,44.26,44.2,44.24,48898.0,44.21,44.26,44.2,44.24,48898.0
2023-08-14 15:50:00,44.24,44.31,44.23,44.31,157548.0,44.24,44.31,44.23,44.31,157548.0
2023-08-15 09:30:00,44.07,44.37,44.01,44.35,41526.0,44.07,44.37,44.01,44.35,41526.0
2023-08-15 09:40:00,44.36,44.36,44.25,44.27,8652.0,44.36,44.36,44.25,44.27,8652.0
2023-08-15 09:50:00,44.27,44.31,44.19,44.2,9920.0,44.27,44.31,44.19,44.2,9920.0
2023-08-15 10:00:00,44.16,44.27,44.07,44.08,18740.0,44.16,44.27,44.07,44.08,18740.0
2023-08-15 10:10:00,44.07,44.12,44.05,44.08,15756.0,44.07,44.12,44.05,44.08,15756.0
2023-08-15 10:20:00,44.08,44.13,44.01,44.09,16066.0,44.08,44.13,44.01,44.09,16066.0
2023-08-15 10:30:00,44.07,44.07,43.98,44.01,21598.0,44.07,44.07,43.98,44.01,21598.0
2023-08-15 10:40:00,44.0,44.08,43.99,44.06,16372.0,44.0,44.08,43.99,44.06,16372.0
2023-08-15 10:50:00,44.03,44.04,43.94,43.95,13982.0,44.03,44.04,43.94,43.95,13982.0
2023-08-15 11:00:00,43.94,44.04,43.94,44.01,21362.0,43.94,44.04,43.94,44.01,21362.0
2023-08-15 11:10:00,44.02,44.04,43.99,44.01,11338.0,44.02,44.04,43.99,44.01,11338.0
2023-08-15 11:20:00,43.99,43.99,43.88,43.96,21098.0,43.99,43.99,43.88,43.96,21098.0
2023-08-15 11:30:00,43.96,44.02,43.94,44.02,15746.0,43.96,44.02,43.94,44.02,15746.0
2023-08-15 11:40:00,44.02,44.02,43.97,44.0,13556.0,44.02,44.02,43.97,44.0,13556.0
2023-08-15 11:50:00,44.02,44.07,44.02,44.07,9260.0,44.02,44.07,44.02,44.07,9260.0
2023-08-15 12:00:00,44.06,44.1,43.99,43.99,15364.0,44.06,44.1,43.99,43.99,15364.0
2023-08-15 12:10:00,43.99,44.02,43.97,44.01,12830.0,43.99,44.02,43.97,44.01,12830.0
2023-08-15 12:20:00,44.01,44.06,44.01,44.04,11820.0,44.01,44.06,44.01,44.04,11820.0
2023-08-15 12:30:00,44.05,44.06,44.02,44.05,6484.0,44.05,44.06,44.02,44.05,6484.0
2023-08-15 12:40:00,44.04,44.06,43.99,43.99,8088.0,44.04,44.06,43.99,43.99,8088.0
2023-08-15 12:50:00,43.99,44.01,43.96,43.99,10072.0,43.99,44.01,43.96,43.99,10072.0
2023-08-15 13:00:00,43.99,44.01,43.97,44.0,9240.0,43.99,44.01,43.97,44.0,9240.0
2023-08-15 13:10:00,44.01,44.06,44.01,44.03,12416.0,44.01,44.06,44.01,44.03,12416.0
2023-08-15 13:20:00,44.02,44.04,44.01,44.01,9400.0,44.02,44.04,44.01,44.01,9400.0
2023-08-15 13:30:00,43.99,43.99,43.91,43.97,19730.0,43.99,43.99,43.91,43.97,19730.0
2023-08-15 13:40:00,43.96,43.96,43.93,43.95,17740.0,43.96,43.96,43.93,43.95,17740.0
2023-08-15 13:50:00,43.95,43.99,43.94,43.99,15642.0,43.95,43.99,43.94,43.99,15642.0
2023-08-15 14:00:00,43.99,43.99,43.95,43.97,14546.0,43.99,43.99,43.95,43.97,14546.0
2023-08-15 14:10:00,43.96,43.98,43.93,43.95,12310.0,43.96,43.98,43.93,43.95,12310.0
2023-08-15 14:20:00,43.94,43.97,43.92,43.96,13228.0,43.94,43.97,43.92,43.96,13228.0
2023-08-15 14:30:00,43.96,44.06,43.96,44.03,18832.0,43.96,44.06,43.96,44.03,18832.0
2023-08-15 14:40:00,44.03,44.05,44.02,44.02,7276.0,44.03,44.05,44.02,44.02,7276.0
2023-08-15 14:50:00,44.01,44.05,44.01,44.02,12210.0,44.01,44.05,44.01,44.02,12210.0
2023-08-15 15:00:00,44.02,44.04,43.99,44.0,16462.0,44.02,44.04,43.99,44.0,16462.0
2023-08-15 15:10:00,44.01,44.03,43.97,44.0,33576.0,44.01,44.03,43.97,44.0,33576.0
2023-08-15 15:20:00,44.0,44.0,43.9,43.92,35030.0,44.0,44.0,43.9,43.92,35030.0
2023-08-15 15:30:00,43.91,43.95,43.87,43.9,54792.0,43.91,43.95,43.87,43.9,54792.0
2023-08-15 15:40:00,43.89,43.95,43.88,43.93,35166.0,43.89,43.95,43.88,43.93,35166.0
2023-08-15 15:50:00,43.93,44.07,43.9,44.04,230360.0,43.93,44.07,43.9,44.04,230360.0
2023-08-16 09:30:00,44.08,44.08,43.65,44.05,123136.0,44.08,44.08,43.65,44.05,123136.0
2023-08-16 09:40:00,44.04,44.04,43.95,44.02,43360.0,44.04,44.04,43.95,44.02,43360.0
2023-08-16 09:50:00,43.99,44.03,43.96,43.99,9000.0,43.99,44.03,43.96,43.99,9000.0
2023-08-16 10:00:00,43.99,44.12,43.97,44.08,23112.0,43.99,44.12,43.97,44.08,23112.0
2023-08-16 10:10:00,44.09,44.15,44.05,44.09,18690.0,44.09,44.15,44.05,44.09,18690.0
2023-08-16 10:20:00,44.09,44.09,43.99,44.06,21078.0,44.09,44.09,43.99,44.06,21078.0
2023-08-16 10:30:00,44.05,44.18,44.05,44.17,23430.0,44.05,44.18,44.05,44.17,23430.0
2023-08-16 10:40:00,44.16,44.18,44.09,44.1,19100.0,44.16,44.18,44.09,44.1,19100.0
2023-08-16 10:50:00,44.11,44.2,44.1,44.2,17358.0,44.11,44.2,44.1,44.2,17358.0
2023-08-16 11:00:00,44.21,44.25,44.16,44.25,12952.0,44.21,44.25,44.16,44.25,12952.0
2023-08-16 11:10:00,44.25,44.26,44.2,44.24,15886.0,44.25,44.26,44.2,44.24,15886.0
2023-08-16 11:20:00,44.24,44.26,44.19,44.22,8554.0,44.24,44.26,44.19,44.22,8554.0
2023-08-16 11:30:00,44.21,44.23,44.19,44.2,8886.0,44.21,44.23,44.19,44.2,8886.0
2023-08-16 11:40:00,44.21,44.21,44.14,44.19,14376.0,44.21,44.21,44.14,44.19,14376.0
2023-08-16 11:50:00,44.17,44.22,44.15,44.17,18478.0,44.17,44.22,44.15,44.17,18478.0
2023-08-16 12:00:00,44.16,44.2,44.15,44.16,11490.0,44.16,44.2,44.15,44.16,11490.0
2023-08-16 12:10:00,44.13,44.15,44.12,44.14,19036.0,44.13,44.15,44.12,44.14,19036.0
2023-08-16 12:20:00,44.13,44.17,44.1,44.16,9628.0,44.13,44.17,44.1,44.16,9628.0
2023-08-16 12:30:00,44.15,44.17,44.13,44.15,8470.0,44.15,44.17,44.13,44.15,8470.0
2023-08-16 12:40:00,44.12,44.14,44.09,44.11,15332.0,44.12,44.14,44.09,44.11,15332.0
2023-08-16 12:50:00,44.12,44.15,44.1,44.11,13568.0,44.12,44.15,44.1,44.11,13568.0
2023-08-16 13:00:00,44.1,44.12,44.02,44.02,24976.0,44.1,44.12,44.02,44.02,24976.0
2023-08-16 13:10:00,44.02,44.02,43.95,43.95,26240.0,44.02,44.02,43.95,43.95,26240.0
2023-08-16 13:20:00,43.94,43.97,43.92,43.95,26852.0,43.94,43.97,43.92,43.95,26852.0
2023-08-16 13:30:00,43.94,44.09,43.91,44.07,43524.0,43.94,44.09,43.91,44.07,43524.0
2023-08-16 13:40:00,44.08,44.12,44.05,44.09,29260.0,44.08,44.12,44.05,44.09,29260.0
2023-08-16 13:50:00,44.09,44.09,44.06,44.07,20620.0,44.09,44.09,44.06,44.07,20620.0
2023-08-16 14:00:00,44.07,44.07,43.99,44.01,38696.0,44.07,44.07,43.99,44.01,38696.0
2023-08-16 14:10:00,43.99,44.04,43.92,44.02,51728.0,43.99,44.04,43.92,44.02,51728.0
2023-08-16 14:20:00,44.04,44.1,44.04,44.08,18736.0,44.04,44.1,44.04,44.08,18736.0
2023-08-16 14:30:00,44.08,44.12,44.03,44.05,19338.0,44.08,44.12,44.03,44.05,19338.0
2023-08-16 14:40:00,44.04,44.05,43.97,43.97,22662.0,44.04,44.05,43.97,43.97,22662.0
2023-08-16 14:50:00,43.96,44.02,43.94,44.01,22196.0,43.96,44.02,43.94,44.01,22196.0
2023-08-16 15:00:00,44.0,44.01,43.97,43.99,32346.0,44.0,44.01,43.97,43.99,32346.0
2023-08-16 15:10:00,43.99,43.99,43.84,43.85,44026.0,43.99,43.99,43.84,43.85,44026.0
2023-08-16 15:20:00,43.85,43.9,43.82,43.85,42906.0,43.85,43.9,43.82,43.85,42906.0
2023-08-16 15:30:00,43.85,43.88,43.8,43.81,50488.0,43.85,43.88,43.8,43.81,50488.0
2023-08-16 15:40:00,43.8,43.83,43.77,43.79,72016.0,43.8,43.83,43.77,43.79,72016.0
2023-08-16 15:50:00,43.76,43.81,43.72,43.73,338778.0,43.76,43.81,43.72,43.73,338778.0
2023-08-17 09:30:00,43.88,43.93,43.74,43.8,76956.0,43.88,43.93,43.74,43.8,76956.0
2023-08-17 09:40:00,43.8,43.9,43.76,43.78,40702.0,43.8,43.9,43.76,43.78,40702.0
2023-08-17 09:50:00,43.78,43.86,43.7,43.85,114316.0,43.78,43.86,43.7,43.85,114316.0
2023-08-17 10:00:00,43.84,43.86,43.73,43.81,30528.0,43.84,43.86,43.73,43.81,30528.0
2023-08-17 10:10:00,43.81,43.84,43.72,43.83,38760.0,43.81,43.84,43.72,43.83,38760.0
2023-08-17 10:20:00,43.84,43.87,43.83,43.85,7996.0,43.84,43.87,43.83,43.85,7996.0
2023-08-17 10:30:00,43.85,43.86,43.78,43.81,18658.0,43.85,43.86,43.78,43.81,18658.0
2023-08-17 10:40:00,43.8,43.8,43.74,43.77,55316.0,43.8,43.8,43.74,43.77,55316.0
2023-08-17 10:50:00,43.78,43.85,43.77,43.78,11286.0,43.78,43.85,43.77,43.78,11286.0
2023-08-17 11:00:00,43.79,43.8,43.73,43.74,11214.0,43.79,43.8,43.73,43.74,11214.0
2023-08-17 11:10:00,43.74,43.76,43.65,43.65,13582.0,43.74,43.76,43.65,43.65,13582.0
2023-08-17 11:20:00,43.65,43.65,43.55,43.55,12246.0,43.65,43.65,43.55,43.55,12246.0
2023-08-17 11:30:00,43.55,43.62,43.54,43.6,20222.0,43.55,43.62,43.54,43.6,20222.0
2023-08-17 11:40:00,43.59,43.65,43.59,43.61,20048.0,43.59,43.65,43.59,43.61,20048.0
2023-08-17 11:50:00,43.61,43.66,43.57,43.59,73738.0,43.61,43.66,43.57,43.59,73738.0
2023-08-17 12:00:00,43.59,43.6,43.51,43.54,17428.0,43.59,43.6,43.51,43.54,17428.0
2023-08-17 12:10:00,43.54,43.68,43.54,43.65,25554.0,43.54,43.68,43.54,43.65,25554.0
2023-08-17 12:20:00,43.66,43.69,43.63,43.68,25536.0,43.66,43.69,43.63,43.68,25536.0
2023-08-17 12:30:00,43.68,43.72,43.64,43.64,29936.0,43.68,43.72,43.64,43.64,29936.0
2023-08-17 12:40:00,43.64,43.7,43.63,43.66,39838.0,43.64,43.7,43.63,43.66,39838.0
2023-08-17 12:50:00,43.67,43.71,43.67,43.71,18310.0,43.67,43.71,43.67,43.71,18310.0
2023-08-17 13:00:00,43.73,43.73,43.65,43.66,47304.0,43.73,43.73,43.65,43.66,47304.0
2023-08-17 13:10:00,43.66,43.66,43.53,43.59,44800.0,43.66,43.66,43.53,43.59,44800.0
2023-08-17 13:20:00,43.59,43.59,43.45,43.49,116120.0,43.59,43.59,43.45,43.49,116120.0
2023-08-17 13:30:00,43.49,43.54,43.44,43.48,84332.0,43.49,43.54,43.44,43.48,84332.0
2023-08-17 13:40:00,43.48,43.52,43.43,43.45,73672.0,43.48,43.52,43.43,43.45,73672.0
2023-08-17 13:50:00,43.44,43.45,43.4,43.41,8088.0,43.44,43.45,43.4,43.41,8088.0
2023-08-17 14:00:00,43.41,43.41,43.33,43.33,14818.0,43.41,43.41,43.33,43.33,14818.0
2023-08-17 14:10:00,43.33,43.34,43.22,43.22,37086.0,43.33,43.34,43.22,43.22,37086.0
2023-08-17 14:20:00,43.21,43.24,43.17,43.2,32574.0,43.21,43.24,43.17,43.2,32574.0
2023-08-17 14:30:00,43.19,43.19,43.13,43.17,30416.0,43.19,43.19,43.13,43.17,30416.0
2023-08-17 14:40:00,43.13,43.15,43.07,43.09,19346.0,43.13,43.15,43.07,43.09,19346.0
2023-08-17 14:50:00,43.09,43.1,43.02,43.06,30408.0,43.09,43.1,43.02,43.06,30408.0
2023-08-17 15:00:00,43.06,43.1,43.01,43.04,32564.0,43.06,43.1,43.01,43.04,32564.0
2023-08-17 15:10:00,43.03,43.05,42.99,43.03,32378.0,43.03,43.05,42.99,43.03,32378.0
2023-08-17 15:20:00,43.03,43.07,42.97,43.06,40580.0,43.03,43.07,42.97,43.06,40580.0
2023-08-17 15:30:00,43.07,43.08,42.95,42.96,44866.0,43.07,43.08,42.95,42.96,44866.0
2023-08-17 15:40:00,42.97,42.99,42.92,42.94,59100.0,42.97,42.99,42.92,42.94,59100.0
2023-08-17 15:50:00,42.95,43.07,42.94,42.99,278826.0,42.95,43.07,42.94,42.99,278826.0
2023-08-18 09:30:00,42.93,43.15,42.8,43.13,188620.0,42.93,43.15,42.8,43.13,188620.0
2023-08-18 09:40:00,43.13,43.21,43.13,43.18,16714.0,43.13,43.21,43.13,43.18,16714.0
2023-08-18 09:50:00,43.2,43.29,43.17,43.22,29024.0,43.2,43.29,43.17,43.22,29024.0
2023-08-18 10:00:00,43.22,43.25,43.13,43.17,37760.0,43.22,43.25,43.13,43.17,37760.0
2023-08-18 10:10:00,43.16,43.26,43.15,43.26,26542.0,43.16,43.26,43.15,43.26,26542.0
2023-08-18 10:20:00,43.27,43.29,43.17,43.17,22928.0,43.27,43.29,43.17,43.17,22928.0
2023-08-18 10:30:00,43.18,43.27,43.15,43.23,26242.0,43.18,43.27,43.15,43.23,26242.0
2023-08-18 10:40:00,43.24,43.26,43.17,43.21,18648.0,43.24,43.26,43.17,43.21,18648.0
2023-08-18 10:50:00,43.22,43.24,43.15,43.19,20918.0,43.22,43.24,43.15,43.19,20918.0
2023-08-18 11:00:00,43.19,43.32,43.19,43.25,19216.0,43.19,43.32,43.19,43.25,19216.0
2023-08-18 11:10:00,43.26,43.31,43.24,43.24,11540.0,43.26,43.31,43.24,43.24,11540.0
2023-08-18 11:20:00,43.24,43.24,43.07,43.1,16392.0,43.24,43.24,43.07,43.1,16392.0
2023-08-18 11:30:00,43.1,43.13,43.08,43.1,20892.0,43.1,43.13,43.08,43.1,20892.0
2023-08-18 11:40:00,43.1,43.29,43.05,43.28,27706.0,43.1,43.29,43.05,43.28,27706.0
2023-08-18 11:50:00,43.28,43.32,43.26,43.26,16496.0,43.28,43.32,43.26,43.26,16496.0
2023-08-18 12:00:00,43.26,43.26,43.18,43.21,28684.0,43.26,43.26,43.18,43.21,28684.0
2023-08-18 12:10:00,43.22,43.25,43.15,43.25,17316.0,43.22,43.25,43.15,43.25,17316.0
2023-08-18 12:20:00,43.29,43.31,43.26,43.27,10212.0,43.29,43.31,43.26,43.27,10212.0
2023-08-18 12:30:00,43.27,43.33,43.26,43.31,13156.0,43.27,43.33,43.26,43.31,13156.0
2023-08-18 12:40:00,43.32,43.37,43.3,43.35,9862.0,43.32,43.37,43.3,43.35,9862.0
2023-08-18 12:50:00,43.35,43.35,43.26,43.27,58998.0,43.35,43.35,43.26,43.27,58998.0
2023-08-18 13:00:00,43.27,43.35,43.26,43.31,11242.0,43.27,43.35,43.26,43.31,11242.0
2023-08-18 13:10:00,43.3,43.31,43.26,43.27,213118.0,43.3,43.31,43.26,43.27,213118.0
2023-08-18 13:20:00,43.27,43.33,43.24,43.33,14656.0,43.27,43.33,43.24,43.33,14656.0
2023-08-18 13:30:00,43.34,43.4,43.34,43.35,10478.0,43.34,43.4,43.34,43.35,10478.0
2023-08-18 13:40:00,43.35,43.41,43.33,43.4,11194.0,43.35,43.41,43.33,43.4,11194.0
2023-08-18 13:50:00,43.39,43.42,43.38,43.42,20334.0,43.39,43.42,43.38,43.42,20334.0
2023-08-18 14:00:00,43.43,43.48,43.4,43.45,19880.0,43.43,43.48,43.4,43.45,19880.0
2023-08-18 14:10:00,43.45,43.45,43.34,43.37,21262.0,43.45,43.45,43.34,43.37,21262.0
2023-08-18 14:20:00,43.38,43.4,43.35,43.39,20470.0,43.38,43.4,43.35,43.39,20470.0
2023-08-18 14:30:00,43.4,43.45,43.38,43.44,13528.0,43.4,43.45,43.38,43.44,13528.0
2023-08-18 14:40:00,43.44,43.46,43.36,43.38,12372.0,43.44,43.46,43.36,43.38,12372.0
2023-08-18 14:50:00,43.38,43.38,43.31,43.32,20660.0,43.38,43.38,43.31,43.32,20660.0
2023-08-18 15:00:00,43.31,43.38,43.3,43.34,27980.0,43.31,43.38,43.3,43.34,27980.0
2023-08-18 15:10:00,43.34,43.38,43.3,43.33,21290.0,43.34,43.38,43.3,43.33,21290.0
2023-08-18 15:20:00,43.33,43.41,43.31,43.41,47886.0,43.33,43.41,43.31,43.41,47886.0
2023-08-18 15:30:00,43.4,43.45,43.39,43.43,36822.0,43.4,43.45,43.39,43.43,36822.0
2023-08-18 15:40:00,43.44,43.52,43.44,43.47,57610.0,43.44,43.52,43.44,43.47,57610.0
2023-08-18 15:50:00,43.48,43.5,43.35,43.43,200094.0,43.48,43.5,43.35,43.43,200094.0
2023-08-21 09:30:00,43.35,43.53,43.35,43.52,66700.0,43.35,43.53,43.35,43.52,66700.0
2023-08-21 09:40:00,43.49,43.51,43.24,43.29,27670.0,43.49,43.51,43.24,43.29,27670.0
2023-08-21 09:50:00,43.27,43.42,43.23,43.38,42512.0,43.27,43.42,43.23,43.38,42512.0
2023-08-21 10:00:00,43.38,43.47,43.33,43.41,23056.0,43.38,43.47,43.33,43.41,23056.0
2023-08-21 10:10:00,43.41,43.42,43.24,43.27,22314.0,43.41,43.42,43.24,43.27,22314.0
2023-08-21 10:20:00,43.26,43.27,43.13,43.13,21560.0,43.26,43.27,43.13,43.13,21560.0
2023-08-21 10:30:00,43.12,43.19,43.09,43.18,17112.0,43.12,43.19,43.09,43.18,17112.0
2023-08-21 10:40:00,43.18,43.23,43.14,43.17,31592.0,43.18,43.23,43.14,43.17,31592.0
2023-08-21 10:50:00,43.18,43.26,43.14,43.17,22226.0,43.18,43.26,43.14,43.17,22226.0
2023-08-21 11:00:00,43.16,43.2,43.05,43.07,22474.0,43.16,43.2,43.05,43.07,22474.0
2023-08-21 11:10:00,43.06,43.12,43.02,43.12,43400.0,43.06,43.12,43.02,43.12,43400.0
2023-08-21 11:20:00,43.12,43.15,43.1,43.14,23042.0,43.12,43.15,43.1,43.14,23042.0
2023-08-21 11:30:00,43.13,43.17,43.13,43.15,27866.0,43.13,43.17,43.13,43.15,27866.0
2023-08-21 11:40:00,43.15,43.16,43.03,43.04,23710.0,43.15,43.16,43.03,43.04,23710.0
2023-08-21 11:50:00,43.04,43.08,43.01,43.01,19090.0,43.04,43.08,43.01,43.01,19090.0
2023-08-21 12:00:00,43.01,43.05,42.98,42.98,16074.0,43.01,43.05,42.98,42.98,16074.0
2023-08-21 12:10:00,42.98,43.07,42.95,43.07,14576.0,42.98,43.07,42.95,43.07,14576.0
2023-08-21 12:20:00,43.05,43.13,43.05,43.08,27900.0,43.05,43.13,43.05,43.08,27900.0
2023-08-21 12:30:00,43.08,43.15,43.08,43.13,16190.0,43.08,43.15,43.08,43.13,16190.0
2023-08-21 12:40:00,43.13,43.22,43.13,43.22,22918.0,43.13,43.22,43.13,43.22,22918.0
2023-08-21 12:50:00,43.22,43.31,43.22,43.29,26238.0,43.22,43.31,43.22,43.29,26238.0
2023-08-21 13:00:00,43.28,43.3,43.24,43.24,17322.0,43.28,43.3,43.24,43.24,17322.0
2023-08-21 13:10:00,43.25,43.27,43.21,43.27,19064.0,43.25,43.27,43.21,43.27,19064.0
2023-08-21 13:20:00,43.29,43.35,43.26,43.31,12324.0,43.29,43.35,43.26,43.31,12324.0
2023-08-21 13:30:00,43.3,43.35,43.3,43.34,16254.0,43.3,43.35,43.3,43.34,16254.0
2023-08-21 13:40:00,43.35,43.42,43.35,43.41,20738.0,43.35,43.42,43.35,43.41,20738.0
2023-08-21 13:50:00,43.4,43.45,43.4,43.42,40984.0,43.4,43.45,43.4,43.42,40984.0
2023-08-21 14:00:00,43.44,43.49,43.43,43.49,28690.0,43.44,43.49,43.43,43.49,28690.0
2023-08-21 14:10:00,43.49,43.51,43.42,43.42,16460.0,43.49,43.51,43.42,43.42,16460.0
2023-08-21 14:20:00,43.43,43.43,43.36,43.38,17026.0,43.43,43.43,43.36,43.38,17026.0
2023-08-21 14:30:00,43.39,43.43,43.37,43.42,24214.0,43.39,43.43,43.37,43.42,24214.0
2023-08-21 14:40:00,43.42,43.49,43.42,43.49,15482.0,43.42,43.49,43.42,43.49,15482.0
2023-08-21 14:50:00,43.49,43.49,43.43,43.44,13262.0,43.49,43.49,43.43,43.44,13262.0
2023-08-21 15:00:00,43.44,43.49,43.43,43.45,35502.0,43.44,43.49,43.43,43.45,35502.0
2023-08-21 15:10:00,43.44,43.47,43.41,43.43,40370.0,43.44,43.47,43.41,43.43,40370.0
2023-08-21 15:20:00,43.43,43.47,43.41,43.45,63970.0,43.43,43.47,43.41,43.45,63970.0
2023-08-21 15:30:00,43.45,43.56,43.41,43.55,40764.0,43.45,43.56,43.41,43.55,40764.0
2023-08-21 15:40:00,43.56,43.57,43.44,43.45,95208.0,43.56,43.57,43.44,43.45,95208.0
2023-08-21 15:50:00,43.47,43.55,43.44,43.46,367210.0,43.47,43.55,43.44,43.46,367210.0
2023-08-22 09:30:00,43.33,43.72,43.23,43.65,121229.0,43.33,43.72,43.23,43.65,121229.0
2023-08-22 09:40:00,43.58,43.81,43.58,43.73,76948.0,43.58,43.81,43.58,43.73,76948.0
2023-08-22 09:50:00,43.73,43.85,43.68,43.78,31775.0,43.73,43.85,43.68,43.78,31775.0
2023-08-22 10:00:00,43.73,43.79,43.6,43.65,48868.0,43.73,43.79,43.6,43.65,48868.0
2023-08-22 10:10:00,43.64,43.84,43.62,43.83,43631.0,43.64,43.84,43.62,43.83,43631.0
2023-08-22 10:20:00,43.83,43.83,43.68,43.77,29179.0,43.83,43.83,43.68,43.77,29179.0
2023-08-22 10:30:00,43.77,43.77,43.56,43.57,29678.0,43.77,43.77,43.56,43.57,29678.0
2023-08-22 10:40:00,43.58,43.72,43.57,43.7,28891.0,43.58,43.72,43.57,43.7,28891.0
2023-08-22 10:50:00,43.7,43.86,43.7,43.86,34200.0,43.7,43.86,43.7,43.86,34200.0
2023-08-22 11:00:00,43.86,43.89,43.76,43.82,35760.0,43.86,43.89,43.76,43.82,35760.0
2023-08-22 11:10:00,43.81,43.98,43.8,43.97,35082.0,43.81,43.98,43.8,43.97,35082.0
2023-08-22 11:20:00,43.98,44.02,43.95,43.98,38718.0,43.98,44.02,43.95,43.98,38718.0
2023-08-22 11:30:00,43.99,44.09,43.98,44.05,49270.0,43.99,44.09,43.98,44.05,49270.0
2023-08-22 11:40:00,44.05,44.06,43.94,43.97,31574.0,44.05,44.06,43.94,43.97,31574.0
2023-08-22 11:50:00,43.96,44.0,43.92,43.98,30448.0,43.96,44.0,43.92,43.98,30448.0
2023-08-22 12:00:00,43.98,44.03,43.87,43.88,39014.0,43.98,44.03,43.87,43.88,39014.0
2023-08-22 12:10:00,43.89,43.92,43.83,43.91,27663.0,43.89,43.92,43.83,43.91,27663.0
2023-08-22 12:20:00,43.89,43.89,43.78,43.86,22293.0,43.89,43.89,43.78,43.86,22293.0
2023-08-22 12:30:00,43.86,43.92,43.82,43.92,27791.0,43.86,43.92,43.82,43.92,27791.0
2023-08-22 12:40:00,43.93,43.99,43.92,43.98,54871.0,43.93,43.99,43.92,43.98,54871.0
2023-08-22 12:50:00,43.98,44.05,43.98,43.98,38270.0,43.98,44.05,43.98,43.98,38270.0
2023-08-22 13:00:00,43.97,44.02,43.91,44.01,54261.0,43.97,44.02,43.91,44.01,54261.0
2023-08-22 13:10:00,44.0,44.0,43.9,43.98,73225.0,44.0,44.0,43.9,43.98,73225.0
2023-08-22 13:20:00,43.99,44.07,43.95,44.04,35841.0,43.99,44.07,43.95,44.04,35841.0
2023-08-22 13:30:00,44.05,44.06,43.95,43.96,41414.0,44.05,44.06,43.95,43.96,41414.0
2023-08-22 13:40:00,43.97,43.98,43.85,43.92,31249.0,43.97,43.98,43.85,43.92,31249.0
2023-08-22 13:50:00,43.9,43.94,43.87,43.91,39999.0,43.9,43.94,43.87,43.91,39999.0
2023-08-22 14:00:00,43.91,43.96,43.87,43.91,53290.0,43.91,43.96,43.87,43.91,53290.0
2023-08-22 14:10:00,43.91,43.91,43.82,43.87,35100.0,43.91,43.91,43.82,43.87,35100.0
2023-08-22 14:20:00,43.87,43.99,43.87,43.96,101823.0,43.87,43.99,43.87,43.96,101823.0
2023-08-22 14:30:00,43.97,43.97,43.92,43.96,45069.0,43.97,43.97,43.92,43.96,45069.0
2023-08-22 14:40:00,43.96,43.96,43.87,43.9,40267.0,43.96,43.96,43.87,43.9,40267.0
2023-08-22 14:50:00,43.91,43.97,43.87,43.96,48670.0,43.91,43.97,43.87,43.96,48670.0
2023-08-22 15:00:00,43.96,43.96,43.89,43.91,58693.0,43.96,43.96,43.89,43.91,58693.0
2023-08-22 15:10:00,43.91,43.94,43.85,43.86,56784.0,43.91,43.94,43.85,43.86,56784.0
2023-08-22 15:20:00,43.86,43.91,43.83,43.89,68386.0,43.86,43.91,43.83,43.89,68386.0
2023-08-22 15:30:00,43.89,43.89,43.76,43.79,67981.0,43.89,43.89,43.76,43.79,67981.0
2023-08-22 15:40:00,43.78,43.8,43.72,43.73,93575.0,43.78,43.8,43.72,43.73,93575.0
2023-08-22 15:50:00,43.72,43.81,43.7,43.79,329795.0,43.72,43.81,43.7,43.79,329795.0
2023-08-23 09:30:00,44.17,44.48,44.05,44.27,90541.0,44.17,44.48,44.05,44.27,90541.0
2023-08-23 09:40:00,44.27,44.33,44.12,44.26,44288.0,44.27,44.33,44.12,44.26,44288.0
2023-08-23 09:50:00,44.28,44.42,44.16,44.38,33440.0,44.28,44.42,44.16,44.38,33440.0
2023-08-23 10:00:00,44.4,44.48,44.36,44.43,32084.0,44.4,44.48,44.36,44.43,32084.0
2023-08-23 10:10:00,44.44,44.52,44.4,44.42,31868.0,44.44,44.52,44.4,44.42,31868.0
2023-08-23 10:20:00,44.41,44.57,44.39,44.41,26229.0,44.41,44.57,44.39,44.41,26229.0
2023-08-23 10:30:00,44.43,44.48,44.39,44.42,27653.0,44.43,44.48,44.39,44.42,27653.0
2023-08-23 10:40:00,44.42,44.56,44.41,44.56,28894.0,44.42,44.56,44.41,44.56,28894.0
2023-08-23 10:50:00,44.56,44.62,44.54,44.62,26270.0,44.56,44.62,44.54,44.62,26270.0
2023-08-23 11:00:00,44.63,44.64,44.53,44.62,30749.0,44.63,44.64,44.53,44.62,30749.0
2023-08-23 11:10:00,44.61,44.74,44.59,44.72,30624.0,44.61,44.74,44.59,44.72,30624.0
2023-08-23 11:20:00,44.71,44.77,44.69,44.74,26929.0,44.71,44.77,44.69,44.74,26929.0
2023-08-23 11:30:00,44.75,44.77,44.61,44.65,21314.0,44.75,44.77,44.61,44.65,21314.0
2023-08-23 11:40:00,44.64,44.73,44.64,44.65,22403.0,44.64,44.73,44.64,44.65,22403.0
2023-08-23 11:50:00,44.63,44.77,44.62,44.77,23938.0,44.63,44.77,44.62,44.77,23938.0
2023-08-23 12:00:00,44.75,44.77,44.65,44.66,16910.0,44.75,44.77,44.65,44.66,16910.0
2023-08-23 12:10:00,44.65,44.76,44.65,44.73,31394.0,44.65,44.76,44.65,44.73,31394.0
2023-08-23 12:20:00,44.72,44.77,44.7,44.73,14198.0,44.72,44.77,44.7,44.73,14198.0
2023-08-23 12:30:00,44.73,44.74,44.64,44.71,16679.0,44.73,44.74,44.64,44.71,16679.0
2023-08-23 12:40:00,44.7,44.73,44.64,44.71,19616.0,44.7,44.73,44.64,44.71,19616.0
2023-08-23 12:50:00,44.71,44.74,44.67,44.67,16812.0,44.71,44.74,44.67,44.67,16812.0
2023-08-23 13:00:00,44.67,44.79,44.66,44.78,17872.0,44.67,44.79,44.66,44.78,17872.0
2023-08-23 13:10:00,44.77,44.8,44.74,44.8,19132.0,44.77,44.8,44.74,44.8,19132.0
2023-08-23 13:20:00,44.81,44.84,44.76,44.82,21052.0,44.81,44.84,44.76,44.82,21052.0
2023-08-23 13:30:00,44.82,44.9,44.81,44.9,16812.0,44.82,44.9,44.81,44.9,16812.0
2023-08-23 13:40:00,44.91,44.95,44.9,44.91,29139.0,44.91,44.95,44.9,44.91,29139.0
2023-08-23 13:50:00,44.9,45.09,44.86,45.09,36670.0,44.9,45.09,44.86,45.09,36670.0
2023-08-23 14:00:00,45.09,45.09,45.01,45.07,46532.0,45.09,45.09,45.01,45.07,46532.0
2023-08-23 14:10:00,45.07,45.11,45.06,45.07,35781.0,45.07,45.11,45.06,45.07,35781.0
2023-08-23 14:20:00,45.07,45.15,45.04,45.11,29627.0,45.07,45.15,45.04,45.11,29627.0
2023-08-23 14:30:00,45.11,45.15,45.09,45.13,35432.0,45.11,45.15,45.09,45.13,35432.0
2023-08-23 14:40:00,45.14,45.2,45.12,45.15,57854.0,45.14,45.2,45.12,45.15,57854.0
2023-08-23 14:50:00,45.16,45.2,45.1,45.14,41552.0,45.16,45.2,45.1,45.14,41552.0
2023-08-23 15:00:00,45.15,45.22,45.07,45.18,46851.0,45.15,45.22,45.07,45.18,46851.0
2023-08-23 15:10:00,45.19,45.23,45.15,45.16,46181.0,45.19,45.23,45.15,45.16,46181.0
2023-08-23 15:20:00,45.16,45.17,45.07,45.16,39628.0,45.16,45.17,45.07,45.16,39628.0
2023-08-23 15:30:00,45.16,45.2,45.11,45.17,85392.0,45.16,45.2,45.11,45.17,85392.0
2023-08-23 15:40:00,45.18,45.29,45.12,45.26,179412.0,45.18,45.29,45.12,45.26,179412.0
2023-08-23 15:50:00,45.26,45.29,45.0,45.07,367481.0,45.26,45.29,45.0,45.07,367481.0
2023-08-24 09:30:00,45.3,45.4,45.01,45.05,81875.0,45.3,45.4,45.01,45.05,81875.0
2023-08-24 09:40:00,45.08,45.16,44.98,45.02,126497.0,45.08,45.16,44.98,45.02,126497.0
2023-08-24 09:50:00,45.02,45.03,44.72,44.76,58563.0,45.02,45.03,44.72,44.76,58563.0
2023-08-24 10:00:00,44.77,44.8,44.63,44.65,57430.0,44.77,44.8,44.63,44.65,57430.0
2023-08-24 10:10:00,44.64,44.67,44.51,44.55,54646.0,44.64,44.67,44.51,44.55,54646.0
2023-08-24 10:20:00,44.54,44.57,44.38,44.39,36648.0,44.54,44.57,44.38,44.39,36648.0
2023-08-24 10:30:00,44.38,44.38,44.25,44.26,33617.0,44.38,44.38,44.25,44.26,33617.0
2023-08-24 10:40:00,44.26,44.29,44.11,44.21,41115.0,44.26,44.29,44.11,44.21,41115.0
2023-08-24 10:50:00,44.21,44.3,44.2,44.22,28931.0,44.21,44.3,44.2,44.22,28931.0
2023-08-24 11:00:00,44.23,44.23,44.04,44.05,22798.0,44.23,44.23,44.04,44.05,22798.0
2023-08-24 11:10:00,44.04,44.11,44.03,44.05,29293.0,44.04,44.11,44.03,44.05,29293.0
2023-08-24 11:20:00,44.05,44.08,43.95,44.01,24198.0,44.05,44.08,43.95,44.01,24198.0
2023-08-24 11:30:00,44.03,44.03,43.84,43.86,38323.0,44.03,44.03,43.84,43.86,38323.0
2023-08-24 11:40:00,43.85,43.9,43.76,43.82,25156.0,43.85,43.9,43.76,43.82,25156.0
2023-08-24 11:50:00,43.83,43.85,43.75,43.76,20227.0,43.83,43.85,43.75,43.76,20227.0
2023-08-24 12:00:00,43.75,43.8,43.72,43.76,15683.0,43.75,43.8,43.72,43.76,15683.0
2023-08-24 12:10:00,43.77,43.8,43.69,43.7,18073.0,43.77,43.8,43.69,43.7,18073.0
2023-08-24 12:20:00,43.7,43.75,43.61,43.62,23215.0,43.7,43.75,43.61,43.62,23215.0
2023-08-24 12:30:00,43.62,43.8,43.61,43.7,60488.0,43.62,43.8,43.61,43.7,60488.0
2023-08-24 12:40:00,43.71,43.75,43.63,43.63,27053.0,43.71,43.75,43.63,43.63,27053.0
2023-08-24 12:50:00,43.64,43.64,43.5,43.53,63444.0,43.64,43.64,43.5,43.53,63444.0
2023-08-24 13:00:00,43.54,43.54,43.48,43.54,29147.0,43.54,43.54,43.48,43.54,29147.0
2023-08-24 13:10:00,43.53,43.59,43.51,43.53,25582.0,43.53,43.59,43.51,43.53,25582.0
2023-08-24 13:20:00,43.53,43.56,43.47,43.48,36671.0,43.53,43.56,43.47,43.48,36671.0
2023-08-24 13:30:00,43.47,43.55,43.46,43.48,18015.0,43.47,43.55,43.46,43.48,18015.0
2023-08-24 13:40:00,43.48,43.51,43.45,43.46,28637.0,43.48,43.51,43.45,43.46,28637.0
2023-08-24 13:50:00,43.46,43.49,43.42,43.46,29073.0,43.46,43.49,43.42,43.46,29073.0
2023-08-24 14:00:00,43.49,43.51,43.37,43.4,31959.0,43.49,43.51,43.37,43.4,31959.0
2023-08-24 14:10:00,43.41,43.49,43.4,43.41,28442.0,43.41,43.49,43.4,43.41,28442.0
2023-08-24 14:20:00,43.4,43.45,43.37,43.41,31015.0,43.4,43.45,43.37,43.41,31015.0
2023-08-24 14:30:00,43.41,43.47,43.35,43.35,31064.0,43.41,43.47,43.35,43.35,31064.0
2023-08-24 14:40:00,43.35,43.36,43.24,43.3,80293.0,43.35,43.36,43.24,43.3,80293.0
2023-08-24 14:50:00,43.3,43.35,43.27,43.32,40590.0,43.3,43.35,43.27,43.32,40590.0
2023-08-24 15:00:00,43.32,43.36,43.26,43.27,45100.0,43.32,43.36,43.26,43.27,45100.0
2023-08-24 15:10:00,43.27,43.35,43.25,43.34,56535.0,43.27,43.35,43.25,43.34,56535.0
2023-08-24 15:20:00,43.34,43.39,43.3,43.33,64481.0,43.34,43.39,43.3,43.33,64481.0
2023-08-24 15:30:00,43.33,43.36,43.18,43.19,82552.0,43.33,43.36,43.18,43.19,82552.0
2023-08-24 15:40:00,43.19,43.22,43.02,43.06,127560.0,43.19,43.22,43.02,43.06,127560.0
2023-08-24 15:50:00,43.06,43.11,42.99,43.03,478646.0,43.06,43.11,42.99,43.03,478646.0
2023-08-25 09:30:00,43.02,43.18,42.93,43.09,69303.0,43.02,43.18,42.93,43.09,69303.0
2023-08-25 09:40:00,43.11,43.3,43.11,43.3,28542.0,43.11,43.3,43.11,43.3,28542.0
2023-08-25 09:50:00,43.29,43.51,43.26,43.51,44561.0,43.29,43.51,43.26,43.51,44561.0
2023-08-25 10:00:00,43.5,43.64,43.24,43.29,69939.0,43.5,43.64,43.24,43.29,69939.0
2023-08-25 10:10:00,43.29,43.71,43.29,43.53,53315.0,43.29,43.71,43.29,43.53,53315.0
2023-08-25 10:20:00,43.54,43.6,43.38,43.43,40611.0,43.54,43.6,43.38,43.43,40611.0
2023-08-25 10:30:00,43.42,43.48,43.33,43.38,35015.0,43.42,43.48,43.33,43.38,35015.0
2023-08-25 10:40:00,43.42,43.47,43.22,43.28,40908.0,43.42,43.47,43.22,43.28,40908.0
2023-08-25 10:50:00,43.29,43.34,43.21,43.33,23531.0,43.29,43.34,43.21,43.33,23531.0
2023-08-25 11:00:00,43.33,43.41,43.27,43.35,45809.0,43.33,43.41,43.27,43.35,45809.0
2023-08-25 11:10:00,43.36,43.42,43.15,43.18,32912.0,43.36,43.42,43.15,43.18,32912.0
2023-08-25 11:20:00,43.18,43.39,43.09,43.37,26581.0,43.18,43.39,43.09,43.37,26581.0
2023-08-25 11:30:00,43.37,43.42,43.29,43.38,33952.0,43.37,43.42,43.29,43.38,33952.0
2023-08-25 11:40:00,43.39,43.42,43.29,43.29,28533.0,43.39,43.42,43.29,43.29,28533.0
2023-08-25 11:50:00,43.28,43.38,43.24,43.3,26739.0,43.28,43.38,43.24,43.3,26739.0
2023-08-25 12:00:00,43.28,43.49,43.28,43.49,36980.0,43.28,43.49,43.28,43.49,36980.0
2023-08-25 12:10:00,43.48,43.51,43.36,43.42,25543.0,43.48,43.51,43.36,43.42,25543.0
2023-08-25 12:20:00,43.42,43.5,43.41,43.47,21292.0,43.42,43.5,43.41,43.47,21292.0
2023-08-25 12:30:00,43.49,43.55,43.45,43.55,17259.0,43.49,43.55,43.45,43.55,17259.0
2023-08-25 12:40:00,43.52,43.56,43.45,43.52,19604.0,43.52,43.56,43.45,43.52,19604.0
2023-08-25 12:50:00,43.53,43.57,43.48,43.56,18098.0,43.53,43.57,43.48,43.56,18098.0
2023-08-25 13:00:00,43.55,43.58,43.51,43.54,21723.0,43.55,43.58,43.51,43.54,21723.0
2023-08-25 13:10:00,43.53,43.65,43.49,43.57,40273.0,43.53,43.65,43.49,43.57,40273.0
2023-08-25 13:20:00,43.56,43.58,43.49,43.57,22947.0,43.56,43.58,43.49,43.57,22947.0
2023-08-25 13:30:00,43.57,43.57,43.5,43.54,16662.0,43.57,43.57,43.5,43.54,16662.0
2023-08-25 13:40:00,43.53,43.6,43.5,43.57,15042.0,43.53,43.6,43.5,43.57,15042.0
2023-08-25 13:50:00,43.57,43.64,43.57,43.62,21688.0,43.57,43.64,43.57,43.62,21688.0
2023-08-25 14:00:00,43.62,43.7,43.61,43.69,17702.0,43.62,43.7,43.61,43.69,17702.0
2023-08-25 14:10:00,43.69,43.85,43.66,43.82,22154.0,43.69,43.85,43.66,43.82,22154.0
2023-08-25 14:20:00,43.82,43.91,43.82,43.9,22356.0,43.82,43.91,43.82,43.9,22356.0
2023-08-25 14:30:00,43.9,43.95,43.83,43.85,27428.0,43.9,43.95,43.83,43.85,27428.0
2023-08-25 14:40:00,43.86,43.88,43.82,43.86,21168.0,43.86,43.88,43.82,43.86,21168.0
2023-08-25 14:50:00,43.86,43.91,43.84,43.9,20319.0,43.86,43.91,43.84,43.9,20319.0
2023-08-25 15:00:00,43.9,43.96,43.85,43.93,31741.0,43.9,43.96,43.85,43.93,31741.0
2023-08-25 15:10:00,43.94,43.98,43.9,43.96,53107.0,43.94,43.98,43.9,43.96,53107.0
2023-08-25 15:20:00,43.97,44.04,43.97,43.99,42297.0,43.97,44.04,43.97,43.99,42297.0
2023-08-25 15:30:00,43.98,43.99,43.91,43.95,59666.0,43.98,43.99,43.91,43.95,59666.0
2023-08-25 15:40:00,43.95,43.98,43.84,43.84,68734.0,43.95,43.98,43.84,43.84,68734.0
2023-08-25 15:50:00,43.84,43.9,43.78,43.79,280943.0,43.84,43.9,43.78,43.79,280943.0
2023-08-28 09:30:00,43.94,43.97,43.81,43.87,59969.0,43.94,43.97,43.81,43.87,59969.0
2023-08-28 09:40:00,43.86,43.93,43.73,43.79,26732.0,43.86,43.93,43.73,43.79,26732.0
2023-08-28 09:50:00,43.79,43.86,43.64,43.78,20679.0,43.79,43.86,43.64,43.78,20679.0
2023-08-28 10:00:00,43.8,43.9,43.75,43.87,38947.0,43.8,43.9,43.75,43.87,38947.0
2023-08-28 10:10:00,43.87,43.87,43.78,43.84,43886.0,43.87,43.87,43.78,43.84,43886.0
2023-08-28 10:20:00,43.84,43.93,43.83,43.89,20428.0,43.84,43.93,43.83,43.89,20428.0
2023-08-28 10:30:00,43.89,43.99,43.89,43.9,29652.0,43.89,43.99,43.89,43.9,29652.0
2023-08-28 10:40:00,43.91,43.98,43.84,43.91,36150.0,43.91,43.98,43.84,43.91,36150.0
2023-08-28 10:50:00,43.91,44.0,43.86,43.99,28983.0,43.91,44.0,43.86,43.99,28983.0
2023-08-28 11:00:00,43.99,44.0,43.91,43.94,22401.0,43.99,44.0,43.91,43.94,22401.0
2023-08-28 11:10:00,43.93,43.95,43.88,43.91,15187.0,43.93,43.95,43.88,43.91,15187.0
2023-08-28 11:20:00,43.92,43.98,43.9,43.95,20532.0,43.92,43.98,43.9,43.95,20532.0
2023-08-28 11:30:00,43.94,44.02,43.94,44.01,21406.0,43.94,44.02,43.94,44.01,21406.0
2023-08-28 11:40:00,44.01,44.01,43.88,43.92,25749.0,44.01,44.01,43.88,43.92,25749.0
2023-08-28 11:50:00,43.94,43.99,43.92,43.98,34588.0,43.94,43.99,43.92,43.98,34588.0
2023-08-28 12:00:00,43.98,44.0,43.94,44.0,15374.0,43.98,44.0,43.94,44.0,15374.0
2023-08-28 12:10:00,44.0,44.01,43.93,43.94,38927.0,44.0,44.01,43.93,43.94,38927.0
2023-08-28 12:20:00,43.93,43.98,43.92,43.97,23065.0,43.93,43.98,43.92,43.97,23065.0
2023-08-28 12:30:00,43.97,44.01,43.92,44.0,19416.0,43.97,44.01,43.92,44.0,19416.0
2023-08-28 12:40:00,44.0,44.0,43.94,43.96,18598.0,44.0,44.0,43.94,43.96,18598.0
2023-08-28 12:50:00,43.96,44.05,43.95,44.04,21263.0,43.96,44.05,43.95,44.04,21263.0
2023-08-28 13:00:00,44.04,44.1,44.01,44.06,16353.0,44.04,44.1,44.01,44.06,16353.0
2023-08-28 13:10:00,44.04,44.04,43.99,44.02,19120.0,44.04,44.04,43.99,44.02,19120.0
2023-08-28 13:20:00,44.02,44.04,44.01,44.02,8433.0,44.02,44.04,44.01,44.02,8433.0
2023-08-28 13:30:00,44.03,44.04,43.99,44.0,14390.0,44.03,44.04,43.99,44.0,14390.0
2023-08-28 13:40:00,44.0,44.01,43.81,43.87,268890.0,44.0,44.01,43.81,43.87,268890.0
2023-08-28 13:50:00,43.88,43.95,43.72,43.72,24251.0,43.88,43.95,43.72,43.72,24251.0
2023-08-28 14:00:00,43.72,43.82,43.7,43.82,22395.0,43.72,43.82,43.7,43.82,22395.0
2023-08-28 14:10:00,43.8,43.82,43.74,43.76,20802.0,43.8,43.82,43.74,43.76,20802.0
2023-08-28 14:20:00,43.77,43.8,43.75,43.77,25360.0,43.77,43.8,43.75,43.77,25360.0
2023-08-28 14:30:00,43.78,43.8,43.72,43.74,19097.0,43.78,43.8,43.72,43.74,19097.0
2023-08-28 14:40:00,43.74,43.81,43.73,43.81,90201.0,43.74,43.81,43.73,43.81,90201.0
2023-08-28 14:50:00,43.8,43.83,43.77,43.8,19186.0,43.8,43.83,43.77,43.8,19186.0
2023-08-28 15:00:00,43.8,43.93,43.79,43.88,99421.0,43.8,43.93,43.79,43.88,99421.0
2023-08-28 15:10:00,43.87,43.89,43.8,43.8,20685.0,43.87,43.89,43.8,43.8,20685.0
2023-08-28 15:20:00,43.81,43.81,43.73,43.77,31350.0,43.81,43.81,43.73,43.77,31350.0
2023-08-28 15:30:00,43.77,43.84,43.73,43.8,36429.0,43.77,43.84,43.73,43.8,36429.0
2023-08-28 15:40:00,43.79,43.95,43.79,43.88,41879.0,43.79,43.95,43.79,43.88,41879.0
2023-08-28 15:50:00,43.88,43.92,43.8,43.88,231130.0,43.88,43.92,43.8,43.88,231130.0
2023-08-29 09:30:00,43.93,43.99,43.76,43.76,58949.0,43.93,43.99,43.76,43.76,58949.0
2023-08-29 09:40:00,43.72,43.91,43.64,43.84,24141.0,43.72,43.91,43.64,43.84,24141.0
2023-08-29 09:50:00,43.84,43.97,43.84,43.96,22691.0,43.84,43.97,43.84,43.96,22691.0
2023-08-29 10:00:00,43.97,44.18,43.97,44.11,55348.0,43.97,44.18,43.97,44.11,55348.0
2023-08-29 10:10:00,44.11,44.16,44.03,44.16,43047.0,44.11,44.16,44.03,44.16,43047.0
2023-08-29 10:20:00,44.16,44.28,44.15,44.28,32827.0,44.16,44.28,44.15,44.28,32827.0
2023-08-29 10:30:00,44.28,44.37,44.15,44.16,94327.0,44.28,44.37,44.15,44.16,94327.0
2023-08-29 10:40:00,44.16,44.29,44.16,44.28,39732.0,44.16,44.29,44.16,44.28,39732.0
2023-08-29 10:50:00,44.26,44.3,44.23,44.29,18764.0,44.26,44.3,44.23,44.29,18764.0
2023-08-29 11:00:00,44.28,44.37,44.28,44.35,14178.0,44.28,44.37,44.28,44.35,14178.0
2023-08-29 11:10:00,44.36,44.37,44.29,44.33,25224.0,44.36,44.37,44.29,44.33,25224.0
2023-08-29 11:20:00,44.33,44.34,44.2,44.25,37204.0,44.33,44.34,44.2,44.25,37204.0
2023-08-29 11:30:00,44.25,44.31,44.25,44.26,20030.0,44.25,44.31,44.25,44.26,20030.0
2023-08-29 11:40:00,44.27,44.28,44.11,44.12,77279.0,44.27,44.28,44.11,44.12,77279.0
2023-08-29 11:50:00,44.11,44.17,44.08,44.12,40229.0,44.11,44.17,44.08,44.12,40229.0
2023-08-29 12:00:00,44.11,44.26,44.08,44.26,24655.0,44.11,44.26,44.08,44.26,24655.0
2023-08-29 12:10:00,44.26,44.38,44.23,44.38,20373.0,44.26,44.38,44.23,44.38,20373.0
2023-08-29 12:20:00,44.39,44.4,44.27,44.27,11529.0,44.39,44.4,44.27,44.27,11529.0
2023-08-29 12:30:00,44.28,44.29,44.22,44.24,15934.0,44.28,44.29,44.22,44.24,15934.0
2023-08-29 12:40:00,44.23,44.26,44.22,44.23,20048.0,44.23,44.26,44.22,44.23,20048.0
2023-08-29 12:50:00,44.23,44.34,44.21,44.3,13274.0,44.23,44.34,44.21,44.3,13274.0
2023-08-29 13:00:00,44.3,44.36,44.29,44.33,25090.0,44.3,44.36,44.29,44.33,25090.0
2023-08-29 13:10:00,44.33,44.33,44.26,44.27,21376.0,44.33,44.33,44.26,44.27,21376.0
2023-08-29 13:20:00,44.27,44.32,44.24,44.3,27852.0,44.27,44.32,44.24,44.3,27852.0
2023-08-29 13:30:00,44.3,44.35,44.3,44.3,20966.0,44.3,44.35,44.3,44.3,20966.0
2023-08-29 13:40:00,44.3,44.33,44.27,44.33,17105.0,44.3,44.33,44.27,44.33,17105.0
2023-08-29 13:50:00,44.32,44.36,44.28,44.34,15552.0,44.32,44.36,44.28,44.34,15552.0
2023-08-29 14:00:00,44.34,44.35,44.31,44.33,14882.0,44.34,44.35,44.31,44.33,14882.0
2023-08-29 14:10:00,44.33,44.36,44.32,44.36,16192.0,44.33,44.36,44.32,44.36,16192.0
2023-08-29 14:20:00,44.36,44.38,44.32,44.36,18211.0,44.36,44.38,44.32,44.36,18211.0
2023-08-29 14:30:00,44.37,44.46,44.36,44.44,16798.0,44.37,44.46,44.36,44.44,16798.0
2023-08-29 14:40:00,44.45,44.56,44.45,44.52,20916.0,44.45,44.56,44.45,44.52,20916.0
2023-08-29 14:50:00,44.52,44.56,44.48,44.55,33799.0,44.52,44.56,44.48,44.55,33799.0
2023-08-29 15:00:00,44.56,44.59,44.52,44.59,32753.0,44.56,44.59,44.52,44.59,32753.0
2023-08-29 15:10:00,44.59,44.6,44.53,44.56,39828.0,44.59,44.6,44.53,44.56,39828.0
2023-08-29 15:20:00,44.55,44.62,44.54,44.6,42264.0,44.55,44.62,44.54,44.6,42264.0
2023-08-29 15:30:00,44.6,44.63,44.55,44.63,48384.0,44.6,44.63,44.55,44.63,48384.0
2023-08-29 15:40:00,44.63,44.63,44.55,44.55,44944.0,44.63,44.63,44.55,44.55,44944.0
2023-08-29 15:50:00,44.56,44.58,44.47,44.49,202098.0,44.56,44.58,44.47,44.49,202098.0
2023-08-30 09:30:00,44.54,44.78,44.47,44.75,46509.0,44.54,44.78,44.47,44.75,46509.0
2023-08-30 09:40:00,44.73,44.77,44.65,44.75,27639.0,44.73,44.77,44.65,44.75,27639.0
2023-08-30 09:50:00,44.76,44.9,44.7,44.86,36119.0,44.76,44.9,44.7,44.86,36119.0
2023-08-30 10:00:00,44.86,45.02,44.86,44.99,31554.0,44.86,45.02,44.86,44.99,31554.0
2023-08-30 10:10:00,44.99,45.04,44.93,44.95,28188.0,44.99,45.04,44.93,44.95,28188.0
2023-08-30 10:20:00,44.93,44.96,44.83,44.89,46609.0,44.93,44.96,44.83,44.89,46609.0
2023-08-30 10:30:00,44.89,45.03,44.89,45.02,32968.0,44.89,45.03,44.89,45.02,32968.0
2023-08-30 10:40:00,45.01,45.07,44.97,45.03,35028.0,45.01,45.07,44.97,45.03,35028.0
2023-08-30 10:50:00,45.02,45.16,44.99,45.13,33985.0,45.02,45.16,44.99,45.13,33985.0
2023-08-30 11:00:00,45.14,45.15,45.03,45.12,21743.0,45.14,45.15,45.03,45.12,21743.0
2023-08-30 11:10:00,45.13,45.19,45.13,45.18,27065.0,45.13,45.19,45.13,45.18,27065.0
2023-08-30 11:20:00,45.19,45.2,45.12,45.17,25564.0,45.19,45.2,45.12,45.17,25564.0
2023-08-30 11:30:00,45.17,45.21,45.17,45.2,22932.0,45.17,45.21,45.17,45.2,22932.0
2023-08-30 11:40:00,45.21,45.28,45.19,45.27,33833.0,45.21,45.28,45.19,45.27,33833.0
2023-08-30 11:50:00,45.27,45.32,45.25,45.3,38935.0,45.27,45.32,45.25,45.3,38935.0
2023-08-30 12:00:00,45.31,45.34,45.26,45.29,23573.0,45.31,45.34,45.26,45.29,23573.0
2023-08-30 12:10:00,45.29,45.39,45.25,45.34,93345.0,45.29,45.39,45.25,45.34,93345.0
2023-08-30 12:20:00,45.34,45.35,45.19,45.23,23931.0,45.34,45.35,45.19,45.23,23931.0
2023-08-30 12:30:00,45.23,45.25,45.14,45.17,24930.0,45.23,45.25,45.14,45.17,24930.0
2023-08-30 12:40:00,45.18,45.22,45.12,45.14,27297.0,45.18,45.22,45.12,45.14,27297.0
2023-08-30 12:50:00,45.13,45.16,45.08,45.15,21549.0,45.13,45.16,45.08,45.15,21549.0
2023-08-30 13:00:00,45.15,45.15,45.08,45.08,20438.0,45.15,45.15,45.08,45.08,20438.0
2023-08-30 13:10:00,45.08,45.12,45.07,45.12,14612.0,45.08,45.12,45.07,45.12,14612.0
2023-08-30 13:20:00,45.12,45.12,45.03,45.06,19786.0,45.12,45.12,45.03,45.06,19786.0
2023-08-30 13:30:00,45.06,45.15,45.06,45.08,17424.0,45.06,45.15,45.06,45.08,17424.0
2023-08-30 13:40:00,45.09,45.11,45.0,45.08,34328.0,45.09,45.11,45.0,45.08,34328.0
2023-08-30 13:50:00,45.07,45.11,45.03,45.11,21517.0,45.07,45.11,45.03,45.11,21517.0
2023-08-30 14:00:00,45.11,45.12,45.02,45.05,21662.0,45.11,45.12,45.02,45.05,21662.0
2023-08-30 14:10:00,45.05,45.11,45.03,45.1,25881.0,45.05,45.11,45.03,45.1,25881.0
2023-08-30 14:20:00,45.11,45.11,45.02,45.02,20729.0,45.11,45.11,45.02,45.02,20729.0
2023-08-30 14:30:00,45.03,45.1,45.02,45.08,37054.0,45.03,45.1,45.02,45.08,37054.0
2023-08-30 14:40:00,45.08,45.14,45.08,45.09,40230.0,45.08,45.14,45.08,45.09,40230.0
2023-08-30 14:50:00,45.09,45.11,45.07,45.1,29599.0,45.09,45.11,45.07,45.1,29599.0
2023-08-30 15:00:00,45.11,45.14,45.1,45.12,35380.0,45.11,45.14,45.1,45.12,35380.0
2023-08-30 15:10:00,45.12,45.13,45.07,45.11,48902.0,45.12,45.13,45.07,45.11,48902.0
2023-08-30 15:20:00,45.1,45.13,45.07,45.07,35155.0,45.1,45.13,45.07,45.07,35155.0
2023-08-30 15:30:00,45.08,45.09,45.02,45.03,50219.0,45.08,45.09,45.02,45.03,50219.0
2023-08-30 15:40:00,45.03,45.11,45.02,45.09,62355.0,45.03,45.11,45.02,45.09,62355.0
2023-08-30 15:50:00,45.08,45.1,45.03,45.09,269252.0,45.08,45.1,45.03,45.09,269252.0
2023-08-31 09:30:00,45.05,45.19,44.92,45.11,69593.0,45.05,45.19,44.92,45.11,69593.0
2023-08-31 09:40:00,45.07,45.14,44.96,44.98,46199.0,45.07,45.14,44.96,44.98,46199.0
2023-08-31 09:50:00,44.99,45.15,44.98,45.13,27316.0,44.99,45.15,44.98,45.13,27316.0
2023-08-31 10:00:00,45.12,45.16,45.02,45.07,22983.0,45.12,45.16,45.02,45.07,22983.0
2023-08-31 10:10:00,45.07,45.16,45.04,45.14,26812.0,45.07,45.16,45.04,45.14,26812.0
2023-08-31 10:20:00,45.14,45.16,45.07,45.16,21383.0,45.14,45.16,45.07,45.16,21383.0
2023-08-31 10:30:00,45.16,45.16,45.03,45.06,25105.0,45.16,45.16,45.03,45.06,25105.0
2023-08-31 10:40:00,45.06,45.09,45.01,45.02,19153.0,45.06,45.09,45.01,45.02,19153.0
2023-08-31 10:50:00,45.03,45.08,44.96,45.05,25453.0,45.03,45.08,44.96,45.05,25453.0
2023-08-31 11:00:00,45.05,45.07,45.0,45.07,14109.0,45.05,45.07,45.0,45.07,14109.0
2023-08-31 11:10:00,45.09,45.12,45.01,45.02,19990.0,45.09,45.12,45.01,45.02,19990.0
2023-08-31 11:20:00,45.01,45.08,45.0,45.08,31653.0,45.01,45.08,45.0,45.08,31653.0
2023-08-31 11:30:00,45.07,45.08,45.02,45.06,16347.0,45.07,45.08,45.02,45.06,16347.0
2023-08-31 11:40:00,45.06,45.07,45.03,45.06,26589.0,45.06,45.07,45.03,45.06,26589.0
2023-08-31 11:50:00,45.07,45.08,45.03,45.06,19998.0,45.07,45.08,45.03,45.06,19998.0
2023-08-31 12:00:00,45.07,45.12,45.03,45.12,17967.0,45.07,45.12,45.03,45.12,17967.0
2023-08-31 12:10:00,45.12,45.12,44.98,45.02,41333.0,45.12,45.12,44.98,45.02,41333.0
2023-08-31 12:20:00,45.02,45.04,44.96,45.03,40330.0,45.02,45.04,44.96,45.03,40330.0
2023-08-31 12:30:00,45.02,45.05,44.99,45.01,12916.0,45.02,45.05,44.99,45.01,12916.0
2023-08-31 12:40:00,45.01,45.03,44.92,44.92,41282.0,45.01,45.03,44.92,44.92,41282.0
2023-08-31 12:50:00,44.93,45.05,44.93,45.04,17638.0,44.93,45.05,44.93,45.04,17638.0
2023-08-31 13:00:00,45.04,45.05,44.98,45.04,20471.0,45.04,45.05,44.98,45.04,20471.0
2023-08-31 13:10:00,45.05,45.09,45.02,45.03,20735.0,45.05,45.09,45.02,45.03,20735.0
2023-08-31 13:20:00,45.01,45.08,45.01,45.06,22052.0,45.01,45.08,45.01,45.06,22052.0
2023-08-31 13:30:00,45.05,45.07,45.03,45.04,21857.0,45.05,45.07,45.03,45.04,21857.0
2023-08-31 13:40:00,45.04,45.05,45.0,45.02,44951.0,45.04,45.05,45.0,45.02,44951.0
2023-08-31 13:50:00,45.02,45.02,44.95,44.97,50227.0,45.02,45.02,44.95,44.97,50227.0
2023-08-31 14:00:00,44.98,45.03,44.98,45.01,18763.0,44.98,45.03,44.98,45.01,18763.0
2023-08-31 14:10:00,44.99,45.0,44.95,44.95,17140.0,44.99,45.0,44.95,44.95,17140.0
2023-08-31 14:20:00,44.95,45.01,44.92,44.99,29093.0,44.95,45.01,44.92,44.99,29093.0
2023-08-31 14:30:00,45.0,45.01,44.96,44.98,25843.0,45.0,45.01,44.96,44.98,25843.0
2023-08-31 14:40:00,44.98,44.99,44.91,44.98,31013.0,44.98,44.99,44.91,44.98,31013.0
2023-08-31 14:50:00,44.98,45.02,44.94,44.96,26153.0,44.98,45.02,44.94,44.96,26153.0
2023-08-31 15:00:00,44.97,45.01,44.95,45.0,26076.0,44.97,45.01,44.95,45.0,26076.0
2023-08-31 15:10:00,45.0,45.03,44.98,45.01,46714.0,45.0,45.03,44.98,45.01,46714.0
2023-08-31 15:20:00,45.01,45.03,45.0,45.01,54071.0,45.01,45.03,45.0,45.01,54071.0
2023-08-31 15:30:00,45.01,45.05,44.94,44.97,60897.0,45.01,45.05,44.94,44.97,60897.0
2023-08-31 15:40:00,44.98,45.04,44.96,45.0,127465.0,44.98,45.04,44.96,45.0,127465.0
2023-08-31 15:50:00,45.0,45.0,44.74,44.86,578010.0,45.0,45.0,44.74,44.86,578010.0
2023-09-01 09:30:00,45.21,45.4,45.02,45.02,86764.0,45.21,45.4,45.02,45.02,86764.0
2023-09-01 09:40:00,45.05,45.15,44.98,45.04,22675.0,45.05,45.15,44.98,45.04,22675.0
2023-09-01 09:50:00,45.02,45.09,45.0,45.07,25915.0,45.02,45.09,45.0,45.07,25915.0
2023-09-01 10:00:00,45.09,45.18,44.96,45.17,42382.0,45.09,45.18,44.96,45.17,42382.0
2023-09-01 10:10:00,45.15,45.28,45.14,45.28,27329.0,45.15,45.28,45.14,45.28,27329.0
2023-09-01 10:20:00,45.27,45.28,45.17,45.28,26360.0,45.27,45.28,45.17,45.28,26360.0
2023-09-01 10:30:00,45.27,45.28,45.11,45.16,30251.0,45.27,45.28,45.11,45.16,30251.0
2023-09-01 10:40:00,45.16,45.18,45.1,45.14,54614.0,45.16,45.18,45.1,45.14,54614.0
2023-09-01 10:50:00,45.14,45.23,45.09,45.21,32110.0,45.14,45.23,45.09,45.21,32110.0
2023-09-01 11:00:00,45.21,45.26,45.16,45.18,38998.0,45.21,45.26,45.16,45.18,38998.0
2023-09-01 11:10:00,45.18,45.26,45.18,45.26,23873.0,45.18,45.26,45.18,45.26,23873.0
2023-09-01 11:20:00,45.26,45.27,45.2,45.25,22550.0,45.26,45.27,45.2,45.25,22550.0
2023-09-01 11:30:00,45.25,45.28,45.23,45.24,25716.0,45.25,45.28,45.23,45.24,25716.0
2023-09-01 11:40:00,45.25,45.27,45.17,45.18,31370.0,45.25,45.27,45.17,45.18,31370.0
2023-09-01 11:50:00,45.19,45.21,45.14,45.16,20637.0,45.19,45.21,45.14,45.16,20637.0
2023-09-01 12:00:00,45.16,45.17,45.11,45.13,16379.0,45.16,45.17,45.11,45.13,16379.0
2023-09-01 12:10:00,45.13,45.14,45.07,45.12,17629.0,45.13,45.14,45.07,45.12,17629.0
2023-09-01 12:20:00,45.11,45.15,45.08,45.09,20012.0,45.11,45.15,45.08,45.09,20012.0
2023-09-01 12:30:00,45.09,45.13,45.03,45.03,16550.0,45.09,45.13,45.03,45.03,16550.0
2023-09-01 12:40:00,45.03,45.09,45.01,45.08,13885.0,45.03,45.09,45.01,45.08,13885.0
2023-09-01 12:50:00,45.08,45.14,45.08,45.12,15582.0,45.08,45.14,45.08,45.12,15582.0
2023-09-01 13:00:00,45.12,45.15,45.11,45.11,13376.0,45.12,45.15,45.11,45.11,13376.0
2023-09-01 13:10:00,45.11,45.15,45.11,45.13,13451.0,45.11,45.15,45.11,45.13,13451.0
2023-09-01 13:20:00,45.13,45.14,45.02,45.03,25046.0,45.13,45.14,45.02,45.03,25046.0
2023-09-01 13:30:00,45.03,45.1,45.02,45.09,27532.0,45.03,45.1,45.02,45.09,27532.0
2023-09-01 13:40:00,45.09,45.12,44.97,45.02,37985.0,45.09,45.12,44.97,45.02,37985.0
2023-09-01 13:50:00,45.01,45.06,45.01,45.01,20368.0,45.01,45.06,45.01,45.01,20368.0
2023-09-01 14:00:00,45.0,45.01,44.95,44.96,27669.0,45.0,45.01,44.95,44.96,27669.0
2023-09-01 14:10:00,44.96,44.98,44.89,44.97,22517.0,44.96,44.98,44.89,44.97,22517.0
2023-09-01 14:20:00,44.97,45.0,44.86,44.87,20534.0,44.97,45.0,44.86,44.87,20534.0
2023-09-01 14:30:00,44.87,44.88,44.84,44.87,17967.0,44.87,44.88,44.84,44.87,17967.0
2023-09-01 14:40:00,44.87,44.95,44.87,44.9,20083.0,44.87,44.95,44.87,44.9,20083.0
2023-09-01 14:50:00,44.9,44.95,44.89,44.93,16638.0,44.9,44.95,44.89,44.93,16638.0
2023-09-01 15:00:00,44.94,45.01,44.93,44.98,29822.0,44.94,45.01,44.93,44.98,29822.0
2023-09-01 15:10:00,44.98,45.03,44.96,44.99,30207.0,44.98,45.03,44.96,44.99,30207.0
2023-09-01 15:20:00,45.0,45.04,44.98,45.04,49552.0,45.0,45.04,44.98,45.04,49552.0
2023-09-01 15:30:00,45.04,45.05,44.96,45.0,54655.0,45.04,45.05,44.96,45.0,54655.0
2023-09-01 15:40:00,45.01,45.05,44.97,44.98,88932.0,45.01,45.05,44.97,44.98,88932.0
2023-09-01 15:50:00,44.98,45.02,44.96,44.99,303339.0,44.98,45.02,44.96,44.99,303339.0
2023-09-05 09:30:00,45.28,45.39,44.64,44.65,130559.0,45.28,45.39,44.64,44.65,130559.0
2023-09-05 09:40:00,44.69,44.72,44.42,44.5,35944.0,44.69,44.72,44.42,44.5,35944.0
2023-09-05 09:50:00,44.48,44.58,44.27,44.36,46136.0,44.48,44.58,44.27,44.36,46136.0
2023-09-05 10:00:00,44.36,44.39,44.2,44.31,41435.0,44.36,44.39,44.2,44.31,41435.0
2023-09-05 10:10:00,44.33,44.44,44.29,44.4,58381.0,44.33,44.44,44.29,44.4,58381.0
2023-09-05 10:20:00,44.4,44.57,44.36,44.46,55793.0,44.4,44.57,44.36,44.46,55793.0
2023-09-05 10:30:00,44.46,44.71,44.45,44.71,43753.0,44.46,44.71,44.45,44.71,43753.0
2023-09-05 10:40:00,44.72,44.87,44.71,44.86,65967.0,44.72,44.87,44.71,44.86,65967.0
2023-09-05 10:50:00,44.85,44.88,44.74,44.88,37571.0,44.85,44.88,44.74,44.88,37571.0
2023-09-05 11:00:00,44.89,45.06,44.89,44.98,33708.0,44.89,45.06,44.89,44.98,33708.0
2023-09-05 11:10:00,44.97,45.11,44.96,45.08,34986.0,44.97,45.11,44.96,45.08,34986.0
2023-09-05 11:20:00,45.08,45.08,44.98,44.99,54380.0,45.08,45.08,44.98,44.99,54380.0
2023-09-05 11:30:00,44.98,45.04,44.91,44.96,41784.0,44.98,45.04,44.91,44.96,41784.0
2023-09-05 11:40:00,44.96,44.98,44.86,44.87,29083.0,44.96,44.98,44.86,44.87,29083.0
2023-09-05 11:50:00,44.87,44.88,44.81,44.84,48601.0,44.87,44.88,44.81,44.84,48601.0
2023-09-05 12:00:00,44.84,44.9,44.75,44.78,34658.0,44.84,44.9,44.75,44.78,34658.0
2023-09-05 12:10:00,44.77,44.81,44.71,44.72,22828.0,44.77,44.81,44.71,44.72,22828.0
2023-09-05 12:20:00,44.72,44.76,44.69,44.74,22673.0,44.72,44.76,44.69,44.74,22673.0
2023-09-05 12:30:00,44.74,44.85,44.73,44.78,28136.0,44.74,44.85,44.73,44.78,28136.0
2023-09-05 12:40:00,44.79,44.85,44.79,44.81,20100.0,44.79,44.85,44.79,44.81,20100.0
2023-09-05 12:50:00,44.8,44.86,44.79,44.82,24498.0,44.8,44.86,44.79,44.82,24498.0
2023-09-05 13:00:00,44.83,44.86,44.75,44.86,37435.0,44.83,44.86,44.75,44.86,37435.0
2023-09-05 13:10:00,44.85,44.88,44.79,44.8,55955.0,44.85,44.88,44.79,44.8,55955.0
2023-09-05 13:20:00,44.8,44.87,44.78,44.83,30767.0,44.8,44.87,44.78,44.83,30767.0
2023-09-05 13:30:00,44.83,44.91,44.81,44.89,40402.0,44.83,44.91,44.81,44.89,40402.0
2023-09-05 13:40:00,44.89,44.97,44.85,44.96,42776.0,44.89,44.97,44.85,44.96,42776.0
2023-09-05 13:50:00,44.96,45.04,44.94,45.04,26280.0,44.96,45.04,44.94,45.04,26280.0
2023-09-05 14:00:00,45.04,45.07,44.98,45.02,40479.0,45.04,45.07,44.98,45.02,40479.0
2023-09-05 14:10:00,45.02,45.09,45.0,45.08,50916.0,45.02,45.09,45.0,45.08,50916.0
2023-09-05 14:20:00,45.08,45.13,45.05,45.11,55079.0,45.08,45.13,45.05,45.11,55079.0
2023-09-05 14:30:00,45.11,45.14,45.1,45.13,36991.0,45.11,45.14,45.1,45.13,36991.0
2023-09-05 14:40:00,45.13,45.18,45.12,45.18,45787.0,45.13,45.18,45.12,45.18,45787.0
2023-09-05 14:50:00,45.18,45.21,45.15,45.19,85370.0,45.18,45.21,45.15,45.19,85370.0
2023-09-05 15:00:00,45.2,45.24,45.18,45.24,43152.0,45.2,45.24,45.18,45.24,43152.0
2023-09-05 15:10:00,45.23,45.26,45.17,45.25,53771.0,45.23,45.26,45.17,45.25,53771.0
2023-09-05 15:20:00,45.26,45.3,45.21,45.25,87099.0,45.26,45.3,45.21,45.25,87099.0
2023-09-05 15:30:00,45.25,45.32,45.21,45.32,80489.0,45.25,45.32,45.21,45.32,80489.0
2023-09-05 15:40:00,45.31,45.35,45.25,45.27,87515.0,45.31,45.35,45.25,45.27,87515.0
2023-09-05 15:50:00,45.27,45.29,45.15,45.22,467007.0,45.27,45.29,45.15,45.22,467007.0
2023-09-06 09:30:00,45.01,45.43,44.95,45.25,146532.0,45.01,45.43,44.95,45.25,146532.0
2023-09-06 09:40:00,45.23,45.55,45.23,45.44,38720.0,45.23,45.55,45.23,45.44,38720.0
2023-09-06 09:50:00,45.44,45.64,45.43,45.52,49029.0,45.44,45.64,45.43,45.52,49029.0
2023-09-06 10:00:00,45.51,45.55,45.39,45.48,31188.0,45.51,45.55,45.39,45.48,31188.0
2023-09-06 10:10:00,45.47,45.5,45.37,45.44,37304.0,45.47,45.5,45.37,45.44,37304.0
2023-09-06 10:20:00,45.42,45.58,45.4,45.55,127666.0,45.42,45.58,45.4,45.55,127666.0
2023-09-06 10:30:00,45.53,45.57,45.51,45.52,76837.0,45.53,45.57,45.51,45.52,76837.0
2023-09-06 10:40:00,45.53,45.55,45.45,45.53,105266.0,45.53,45.55,45.45,45.53,105266.0
2023-09-06 10:50:00,45.52,45.57,45.38,45.4,75487.0,45.52,45.57,45.38,45.4,75487.0
2023-09-06 11:00:00,45.39,45.39,45.18,45.23,58602.0,45.39,45.39,45.18,45.23,58602.0
2023-09-06 11:10:00,45.24,45.25,45.16,45.19,35687.0,45.24,45.25,45.16,45.19,35687.0
2023-09-06 11:20:00,45.18,45.27,45.11,45.23,43272.0,45.18,45.27,45.11,45.23,43272.0
2023-09-06 11:30:00,45.24,45.25,45.2,45.21,25910.0,45.24,45.25,45.2,45.21,25910.0
2023-09-06 11:40:00,45.21,45.25,45.18,45.23,31601.0,45.21,45.25,45.18,45.23,31601.0
2023-09-06 11:50:00,45.23,45.37,45.21,45.3,92495.0,45.23,45.37,45.21,45.3,92495.0
2023-09-06 12:00:00,45.3,45.36,45.28,45.29,32340.0,45.3,45.36,45.28,45.29,32340.0
2023-09-06 12:10:00,45.29,45.4,45.22,45.24,67486.0,45.29,45.4,45.22,45.24,67486.0
2023-09-06 12:20:00,45.24,45.34,45.22,45.24,28413.0,45.24,45.34,45.22,45.24,28413.0
2023-09-06 12:30:00,45.24,45.26,45.2,45.26,36014.0,45.24,45.26,45.2,45.26,36014.0
2023-09-06 12:40:00,45.25,45.26,45.19,45.24,28109.0,45.25,45.26,45.19,45.24,28109.0
2023-09-06 12:50:00,45.26,45.3,45.23,45.28,33133.0,45.26,45.3,45.23,45.28,33133.0
2023-09-06 13:00:00,45.27,45.37,45.26,45.34,61247.0,45.27,45.37,45.26,45.34,61247.0
2023-09-06 13:10:00,45.34,45.36,45.28,45.33,40512.0,45.34,45.36,45.28,45.33,40512.0
2023-09-06 13:20:00,45.34,45.34,45.25,45.32,18246.0,45.34,45.34,45.25,45.32,18246.0
2023-09-06 13:30:00,45.32,45.39,45.31,45.38,24802.0,45.32,45.39,45.31,45.38,24802.0
2023-09-06 13:40:00,45.36,45.42,45.34,45.41,39800.0,45.36,45.42,45.34,45.41,39800.0
2023-09-06 13:50:00,45.41,45.43,45.33,45.36,36995.0,45.41,45.43,45.33,45.36,36995.0
2023-09-06 14:00:00,45.36,45.43,45.35,45.41,28958.0,45.36,45.43,45.35,45.41,28958.0
2023-09-06 14:10:00,45.4,45.43,45.37,45.41,22995.0,45.4,45.43,45.37,45.41,22995.0
2023-09-06 14:20:00,45.42,45.45,45.39,45.43,26259.0,45.42,45.45,45.39,45.43,26259.0
2023-09-06 14:30:00,45.42,45.47,45.4,45.46,28256.0,45.42,45.47,45.4,45.46,28256.0
2023-09-06 14:40:00,45.46,45.51,45.44,45.51,31523.0,45.46,45.51,45.44,45.51,31523.0
2023-09-06 14:50:00,45.52,45.53,45.44,45.47,92025.0,45.52,45.53,45.44,45.47,92025.0
2023-09-06 15:00:00,45.47,45.48,45.37,45.4,80855.0,45.47,45.48,45.37,45.4,80855.0
2023-09-06 15:10:00,45.39,45.48,45.39,45.42,67624.0,45.39,45.48,45.39,45.42,67624.0
2023-09-06 15:20:00,45.42,45.44,45.35,45.37,141660.0,45.42,45.44,45.35,45.37,141660.0
2023-09-06 15:30:00,45.36,45.5,45.35,45.48,69460.0,45.36,45.5,45.35,45.48,69460.0
2023-09-06 15:40:00,45.49,45.57,45.48,45.52,118515.0,45.49,45.57,45.48,45.52,118515.0
2023-09-06 15:50:00,45.52,45.53,45.38,45.51,453616.0,45.52,45.53,45.38,45.51,453616.0
2023-09-07 09:30:00,45.33,45.48,44.68,44.84,177490.0,45.33,45.48,44.68,44.84,177490.0
2023-09-07 09:40:00,44.84,44.96,44.33,44.37,144071.0,44.84,44.96,44.33,44.37,144071.0
2023-09-07 09:50:00,44.39,44.4,44.12,44.18,84209.0,44.39,44.4,44.12,44.18,84209.0
2023-09-07 10:00:00,44.18,44.2,43.89,43.98,140932.0,44.18,44.2,43.89,43.98,140932.0
2023-09-07 10:10:00,43.98,44.09,43.91,44.04,55319.0,43.98,44.09,43.91,44.04,55319.0
2023-09-07 10:20:00,44.05,44.21,44.05,44.07,48595.0,44.05,44.21,44.05,44.07,48595.0
2023-09-07 10:30:00,44.08,44.22,44.03,44.19,59265.0,44.08,44.22,44.03,44.19,59265.0
2023-09-07 10:40:00,44.2,44.5,44.2,44.38,52768.0,44.2,44.5,44.2,44.38,52768.0
2023-09-07 10:50:00,44.38,44.42,44.22,44.23,29370.0,44.38,44.42,44.22,44.23,29370.0
2023-09-07 11:00:00,44.21,44.37,44.21,44.28,45535.0,44.21,44.37,44.21,44.28,45535.0
2023-09-07 11:10:00,44.28,44.36,44.22,44.25,43854.0,44.28,44.36,44.22,44.25,43854.0
2023-09-07 11:20:00,44.26,44.39,44.22,44.34,62886.0,44.26,44.39,44.22,44.34,62886.0
2023-09-07 11:30:00,44.34,44.48,44.32,44.44,32035.0,44.34,44.48,44.32,44.44,32035.0
2023-09-07 11:40:00,44.45,44.49,44.29,44.33,43554.0,44.45,44.49,44.29,44.33,43554.0
2023-09-07 11:50:00,44.35,44.41,44.31,44.36,33255.0,44.35,44.41,44.31,44.36,33255.0
2023-09-07 12:00:00,44.36,44.45,44.35,44.35,38827.0,44.36,44.45,44.35,44.35,38827.0
2023-09-07 12:10:00,44.35,44.41,44.31,44.4,43117.0,44.35,44.41,44.31,44.4,43117.0
2023-09-07 12:20:00,44.39,44.43,44.33,44.41,23969.0,44.39,44.43,44.33,44.41,23969.0
2023-09-07 12:30:00,44.41,44.47,44.37,44.47,17998.0,44.41,44.47,44.37,44.47,17998.0
2023-09-07 12:40:00,44.47,44.52,44.39,44.39,19507.0,44.47,44.52,44.39,44.39,19507.0
2023-09-07 12:50:00,44.39,44.47,44.37,44.41,20780.0,44.39,44.47,44.37,44.41,20780.0
2023-09-07 13:00:00,44.41,44.48,44.4,44.43,17440.0,44.41,44.48,44.4,44.43,17440.0
2023-09-07 13:10:00,44.43,44.5,44.41,44.47,27735.0,44.43,44.5,44.41,44.47,27735.0
2023-09-07 13:20:00,44.48,44.53,44.46,44.48,23121.0,44.48,44.53,44.46,44.48,23121.0
2023-09-07 13:30:00,44.47,44.5,44.45,44.5,24276.0,44.47,44.5,44.45,44.5,24276.0
2023-09-07 13:40:00,44.5,44.51,44.46,44.48,22843.0,44.5,44.51,44.46,44.48,22843.0
2023-09-07 13:50:00,44.49,44.55,44.47,44.5,19852.0,44.49,44.55,44.47,44.5,19852.0
2023-09-07 14:00:00,44.51,44.62,44.51,44.6,34776.0,44.51,44.62,44.51,44.6,34776.0
2023-09-07 14:10:00,44.6,44.69,44.59,44.63,30270.0,44.6,44.69,44.59,44.63,30270.0
2023-09-07 14:20:00,44.63,44.64,44.51,44.53,49729.0,44.63,44.64,44.51,44.53,49729.0
2023-09-07 14:30:00,44.52,44.61,44.52,44.59,20089.0,44.52,44.61,44.52,44.59,20089.0
2023-09-07 14:40:00,44.59,44.66,44.58,44.64,18703.0,44.59,44.66,44.58,44.64,18703.0
2023-09-07 14:50:00,44.63,44.65,44.57,44.59,28523.0,44.63,44.65,44.57,44.59,28523.0
2023-09-07 15:00:00,44.6,44.63,44.58,44.6,24860.0,44.6,44.63,44.58,44.6,24860.0
2023-09-07 15:10:00,44.6,44.72,44.6,44.7,38302.0,44.6,44.72,44.6,44.7,38302.0
2023-09-07 15:20:00,44.7,44.75,44.67,44.73,47394.0,44.7,44.75,44.67,44.73,47394.0
2023-09-07 15:30:00,44.73,44.75,44.64,44.65,63825.0,44.73,44.75,44.64,44.65,63825.0
2023-09-07 15:40:00,44.66,44.77,44.65,44.72,73750.0,44.66,44.77,44.65,44.72,73750.0
2023-09-07 15:50:00,44.72,44.76,44.57,44.61,451050.0,44.72,44.76,44.57,44.61,451050.0
2023-09-08 09:30:00,44.86,45.2,44.8,44.93,84161.0,44.86,45.2,44.8,44.93,84161.0
2023-09-08 09:40:00,44.94,44.96,44.87,44.9,36163.0,44.94,44.96,44.87,44.9,36163.0
2023-09-08 09:50:00,44.89,44.96,44.8,44.86,48171.0,44.89,44.96,44.8,44.86,48171.0
2023-09-08 10:00:00,44.86,44.89,44.76,44.81,48126.0,44.86,44.89,44.76,44.81,48126.0
2023-09-08 10:10:00,44.81,44.84,44.78,44.79,35223.0,44.81,44.84,44.78,44.79,35223.0
2023-09-08 10:20:00,44.79,44.83,44.75,44.79,30348.0,44.79,44.83,44.75,44.79,30348.0
2023-09-08 10:30:00,44.8,44.81,44.7,44.74,20926.0,44.8,44.81,44.7,44.74,20926.0
2023-09-08 10:40:00,44.74,44.76,44.68,44.72,31364.0,44.74,44.76,44.68,44.72,31364.0
2023-09-08 10:50:00,44.71,44.76,44.64,44.64,17970.0,44.71,44.76,44.64,44.64,17970.0
2023-09-08 11:00:00,44.62,44.71,44.6,44.65,16996.0,44.62,44.71,44.6,44.65,16996.0
2023-09-08 11:10:00,44.65,44.74,44.65,44.73,22093.0,44.65,44.74,44.65,44.73,22093.0
2023-09-08 11:20:00,44.73,44.8,44.71,44.77,35841.0,44.73,44.8,44.71,44.77,35841.0
2023-09-08 11:30:00,44.76,44.87,44.76,44.81,40454.0,44.76,44.87,44.76,44.81,40454.0
2023-09-08 11:40:00,44.81,44.82,44.76,44.79,12329.0,44.81,44.82,44.76,44.79,12329.0
2023-09-08 11:50:00,44.79,44.83,44.77,44.78,22602.0,44.79,44.83,44.77,44.78,22602.0
2023-09-08 12:00:00,44.77,44.79,44.76,44.76,13590.0,44.77,44.79,44.76,44.76,13590.0
2023-09-08 12:10:00,44.76,44.8,44.74,44.8,17590.0,44.76,44.8,44.74,44.8,17590.0
2023-09-08 12:20:00,44.8,44.82,44.76,44.78,7780.0,44.8,44.82,44.76,44.78,7780.0
2023-09-08 12:30:00,44.78,44.8,44.72,44.8,30726.0,44.78,44.8,44.72,44.8,30726.0
2023-09-08 12:40:00,44.8,44.82,44.74,44.77,38309.0,44.8,44.82,44.74,44.77,38309.0
2023-09-08 12:50:00,44.76,44.83,44.75,44.83,19076.0,44.76,44.83,44.75,44.83,19076.0
2023-09-08 13:00:00,44.83,44.93,44.81,44.89,134142.0,44.83,44.93,44.81,44.89,134142.0
2023-09-08 13:10:00,44.89,44.92,44.85,44.91,13159.0,44.89,44.92,44.85,44.91,13159.0
2023-09-08 13:20:00,44.91,44.92,44.85,44.87,12878.0,44.91,44.92,44.85,44.87,12878.0
2023-09-08 13:30:00,44.87,44.92,44.86,44.91,15321.0,44.87,44.92,44.86,44.91,15321.0
2023-09-08 13:40:00,44.91,44.92,44.8,44.8,30421.0,44.91,44.92,44.8,44.8,30421.0
2023-09-08 13:50:00,44.8,44.82,44.72,44.75,30274.0,44.8,44.82,44.72,44.75,30274.0
2023-09-08 14:00:00,44.76,44.76,44.68,44.69,45631.0,44.76,44.76,44.68,44.69,45631.0
2023-09-08 14:10:00,44.68,44.7,44.56,44.58,32288.0,44.68,44.7,44.56,44.58,32288.0
2023-09-08 14:20:00,44.58,44.73,44.57,44.71,41670.0,44.58,44.73,44.57,44.71,41670.0
2023-09-08 14:30:00,44.7,44.7,44.58,44.6,39224.0,44.7,44.7,44.58,44.6,39224.0
2023-09-08 14:40:00,44.6,44.67,44.59,44.61,17976.0,44.6,44.67,44.59,44.61,17976.0
2023-09-08 14:50:00,44.61,44.63,44.59,44.6,19910.0,44.61,44.63,44.59,44.6,19910.0
2023-09-08 15:00:00,44.59,44.6,44.55,44.59,15570.0,44.59,44.6,44.55,44.59,15570.0
2023-09-08 15:10:00,44.59,44.59,44.56,44.59,21572.0,44.59,44.59,44.56,44.59,21572.0
2023-09-08 15:20:00,44.59,44.64,44.58,44.61,32791.0,44.59,44.64,44.58,44.61,32791.0
2023-09-08 15:30:00,44.6,44.66,44.59,44.65,34740.0,44.6,44.66,44.59,44.65,34740.0
2023-09-08 15:40:00,44.65,44.69,44.61,44.62,71754.0,44.65,44.69,44.61,44.62,71754.0
2023-09-08 15:50:00,44.61,44.72,44.58,44.7,232502.0,44.61,44.72,44.58,44.7,232502.0
2023-09-11 09:30:00,44.78,44.91,44.77,44.9,70896.0,44.78,44.91,44.77,44.9,70896.0
2023-09-11 09:40:00,44.91,44.94,44.72,44.78,40865.0,44.91,44.94,44.72,44.78,40865.0
2023-09-11 09:50:00,44.72,44.86,44.72,44.8,28877.0,44.72,44.86,44.72,44.8,28877.0
2023-09-11 10:00:00,44.83,44.87,44.72,44.75,28102.0,44.83,44.87,44.72,44.75,28102.0
2023-09-11 10:10:00,44.76,44.85,44.71,44.75,33056.0,44.76,44.85,44.71,44.75,33056.0
2023-09-11 10:20:00,44.74,44.76,44.66,44.67,26746.0,44.74,44.76,44.66,44.67,26746.0
2023-09-11 10:30:00,44.66,44.67,44.55,44.64,116160.0,44.66,44.67,44.55,44.64,116160.0
2023-09-11 10:40:00,44.63,44.74,44.63,44.68,30394.0,44.63,44.74,44.63,44.68,30394.0
2023-09-11 10:50:00,44.69,44.7,44.56,44.61,121344.0,44.69,44.7,44.56,44.61,121344.0
2023-09-11 11:00:00,44.61,44.62,44.48,44.48,28660.0,44.61,44.62,44.48,44.48,28660.0
2023-09-11 11:10:00,44.46,44.57,44.45,44.56,24849.0,44.46,44.57,44.45,44.56,24849.0
2023-09-11 11:20:00,44.58,44.69,44.56,44.65,21697.0,44.58,44.69,44.56,44.65,21697.0
2023-09-11 11:30:00,44.65,44.69,44.6,44.61,15201.0,44.65,44.69,44.6,44.61,15201.0
2023-09-11 11:40:00,44.61,44.62,44.5,44.51,21593.0,44.61,44.62,44.5,44.51,21593.0
2023-09-11 11:50:00,44.51,44.53,44.42,44.42,29023.0,44.51,44.53,44.42,44.42,29023.0
2023-09-11 12:00:00,44.41,44.52,44.41,44.5,27871.0,44.41,44.52,44.41,44.5,27871.0
2023-09-11 12:10:00,44.5,44.5,44.44,44.46,33403.0,44.5,44.5,44.44,44.46,33403.0
2023-09-11 12:20:00,44.46,44.54,44.45,44.51,26431.0,44.46,44.54,44.45,44.51,26431.0
2023-09-11 12:30:00,44.52,44.56,44.45,44.51,32575.0,44.52,44.56,44.45,44.51,32575.0
2023-09-11 12:40:00,44.51,44.55,44.48,44.53,24341.0,44.51,44.55,44.48,44.53,24341.0
2023-09-11 12:50:00,44.53,44.53,44.47,44.51,36830.0,44.53,44.53,44.47,44.51,36830.0
2023-09-11 13:00:00,44.5,44.61,44.48,44.59,20573.0,44.5,44.61,44.48,44.59,20573.0
2023-09-11 13:10:00,44.59,44.6,44.53,44.59,35487.0,44.59,44.6,44.53,44.59,35487.0
2023-09-11 13:20:00,44.59,44.66,44.58,44.65,50876.0,44.59,44.66,44.58,44.65,50876.0
2023-09-11 13:30:00,44.66,44.81,44.66,44.79,55121.0,44.66,44.81,44.66,44.79,55121.0
2023-09-11 13:40:00,44.79,44.79,44.69,44.73,72147.0,44.79,44.79,44.69,44.73,72147.0
2023-09-11 13:50:00,44.73,44.75,44.67,44.73,101214.0,44.73,44.75,44.67,44.73,101214.0
2023-09-11 14:00:00,44.74,44.78,44.71,44.75,21865.0,44.74,44.78,44.71,44.75,21865.0
2023-09-11 14:10:00,44.75,44.79,44.71,44.79,40569.0,44.75,44.79,44.71,44.79,40569.0
2023-09-11 14:20:00,44.79,44.81,44.76,44.79,48743.0,44.79,44.81,44.76,44.79,48743.0
2023-09-11 14:30:00,44.8,44.85,44.78,44.83,21549.0,44.8,44.85,44.78,44.83,21549.0
2023-09-11 14:40:00,44.83,44.85,44.8,44.82,17209.0,44.83,44.85,44.8,44.82,17209.0
2023-09-11 14:50:00,44.81,44.84,44.75,44.77,20514.0,44.81,44.84,44.75,44.77,20514.0
2023-09-11 15:00:00,44.76,44.8,44.72,44.8,24686.0,44.76,44.8,44.72,44.8,24686.0
2023-09-11 15:10:00,44.8,44.84,44.77,44.83,70128.0,44.8,44.84,44.77,44.83,70128.0
2023-09-11 15:20:00,44.84,44.95,44.82,44.93,43744.0,44.84,44.95,44.82,44.93,43744.0
2023-09-11 15:30:00,44.92,44.99,44.91,44.98,47529.0,44.92,44.99,44.91,44.98,47529.0
2023-09-11 15:40:00,44.97,44.98,44.91,44.95,72855.0,44.97,44.98,44.91,44.95,72855.0
2023-09-11 15:50:00,44.95,45.0,44.88,45.0,470256.0,44.95,45.0,44.88,45.0,470256.0
2023-09-12 09:30:00,44.84,44.91,44.78,44.85,53421.0,44.84,44.91,44.78,44.85,53421.0
2023-09-12 09:40:00,44.82,44.94,44.78,44.79,17675.0,44.82,44.94,44.78,44.79,17675.0
2023-09-12 09:50:00,44.8,44.84,44.76,44.82,34819.0,44.8,44.84,44.76,44.82,34819.0
2023-09-12 10:00:00,44.82,44.93,44.8,44.85,102805.0,44.82,44.93,44.8,44.85,102805.0
2023-09-12 10:10:00,44.85,44.99,44.8,44.97,45120.0,44.85,44.99,44.8,44.97,45120.0
2023-09-12 10:20:00,44.98,45.0,44.89,44.94,52207.0,44.98,45.0,44.89,44.94,52207.0
2023-09-12 10:30:00,44.93,44.93,44.78,44.83,43120.0,44.93,44.93,44.78,44.83,43120.0
2023-09-12 10:40:00,44.82,44.9,44.81,44.85,28207.0,44.82,44.9,44.81,44.85,28207.0
2023-09-12 10:50:00,44.86,44.86,44.7,44.74,63121.0,44.86,44.86,44.7,44.74,63121.0
2023-09-12 11:00:00,44.73,44.79,44.68,44.71,22871.0,44.73,44.79,44.68,44.71,22871.0
2023-09-12 11:10:00,44.68,44.68,44.53,44.61,37102.0,44.68,44.68,44.53,44.61,37102.0
2023-09-12 11:20:00,44.62,44.66,44.58,44.62,22024.0,44.62,44.66,44.58,44.62,22024.0
2023-09-12 11:30:00,44.63,44.66,44.55,44.55,26186.0,44.63,44.66,44.55,44.55,26186.0
2023-09-12 11:40:00,44.56,44.6,44.51,44.54,34363.0,44.56,44.6,44.51,44.54,34363.0
2023-09-12 11:50:00,44.54,44.58,44.45,44.48,32061.0,44.54,44.58,44.45,44.48,32061.0
2023-09-12 12:00:00,44.48,44.64,44.48,44.57,33046.0,44.48,44.64,44.48,44.57,33046.0
2023-09-12 12:10:00,44.55,44.65,44.55,44.64,30513.0,44.55,44.65,44.55,44.64,30513.0
2023-09-12 12:20:00,44.63,44.64,44.57,44.58,23458.0,44.63,44.64,44.57,44.58,23458.0
2023-09-12 12:30:00,44.59,44.66,44.59,44.64,37656.0,44.59,44.66,44.59,44.64,37656.0
2023-09-12 12:40:00,44.64,44.67,44.6,44.65,13600.0,44.64,44.67,44.6,44.65,13600.0
2023-09-12 12:50:00,44.66,44.68,44.62,44.66,11885.0,44.66,44.68,44.62,44.66,11885.0
2023-09-12 13:00:00,44.66,44.68,44.61,44.63,17352.0,44.66,44.68,44.61,44.63,17352.0
2023-09-12 13:10:00,44.63,44.67,44.63,44.66,21469.0,44.63,44.67,44.63,44.66,21469.0
2023-09-12 13:20:00,44.67,44.77,44.67,44.73,32136.0,44.67,44.77,44.67,44.73,32136.0
2023-09-12 13:30:00,44.74,44.78,44.73,44.74,20112.0,44.74,44.78,44.73,44.74,20112.0
2023-09-12 13:40:00,44.74,44.74,44.67,44.7,20891.0,44.74,44.74,44.67,44.7,20891.0
2023-09-12 13:50:00,44.71,44.71,44.66,44.67,32918.0,44.71,44.71,44.66,44.67,32918.0
2023-09-12 14:00:00,44.66,44.67,44.57,44.6,27539.0,44.66,44.67,44.57,44.6,27539.0
2023-09-12 14:10:00,44.61,44.62,44.53,44.57,27869.0,44.61,44.62,44.53,44.57,27869.0
2023-09-12 14:20:00,44.57,44.58,44.5,44.52,25978.0,44.57,44.58,44.5,44.52,25978.0
2023-09-12 14:30:00,44.52,44.58,44.5,44.58,32928.0,44.52,44.58,44.5,44.58,32928.0
2023-09-12 14:40:00,44.58,44.58,44.46,44.47,81615.0,44.58,44.58,44.46,44.47,81615.0
2023-09-12 14:50:00,44.47,44.48,44.4,44.44,139847.0,44.47,44.48,44.4,44.44,139847.0
2023-09-12 15:00:00,44.44,44.45,44.36,44.37,94297.0,44.44,44.45,44.36,44.37,94297.0
2023-09-12 15:10:00,44.38,44.4,44.31,44.33,44126.0,44.38,44.4,44.31,44.33,44126.0
2023-09-12 15:20:00,44.33,44.34,44.23,44.26,154422.0,44.33,44.34,44.23,44.26,154422.0
2023-09-12 15:30:00,44.26,44.26,44.16,44.2,59353.0,44.26,44.26,44.16,44.2,59353.0
2023-09-12 15:40:00,44.2,44.22,44.14,44.22,79363.0,44.2,44.22,44.14,44.22,79363.0
2023-09-12 15:50:00,44.23,44.28,44.19,44.22,531843.0,44.23,44.28,44.19,44.22,531843.0
2023-09-13 09:30:00,44.28,44.62,44.28,44.59,57701.0,44.28,44.62,44.28,44.59,57701.0
2023-09-13 09:40:00,44.6,44.6,44.43,44.51,119031.0,44.6,44.6,44.43,44.51,119031.0
2023-09-13 09:50:00,44.56,44.6,44.34,44.4,62414.0,44.56,44.6,44.34,44.4,62414.0
2023-09-13 10:00:00,44.4,44.41,44.19,44.2,187221.0,44.4,44.41,44.19,44.2,187221.0
2023-09-13 10:10:00,44.19,44.21,43.95,44.08,108567.0,44.19,44.21,43.95,44.08,108567.0
2023-09-13 10:20:00,44.08,44.28,44.07,44.25,79468.0,44.08,44.28,44.07,44.25,79468.0
2023-09-13 10:30:00,44.25,44.33,44.19,44.33,187606.0,44.25,44.33,44.19,44.33,187606.0
2023-09-13 10:40:00,44.34,44.44,44.29,44.29,48052.0,44.34,44.44,44.29,44.29,48052.0
2023-09-13 10:50:00,44.29,44.33,44.24,44.29,94048.0,44.29,44.33,44.24,44.29,94048.0
2023-09-13 11:00:00,44.3,44.39,44.26,44.39,91977.0,44.3,44.39,44.26,44.39,91977.0
2023-09-13 11:10:00,44.39,44.45,44.35,44.41,124407.0,44.39,44.45,44.35,44.41,124407.0
2023-09-13 11:20:00,44.41,44.47,44.39,44.41,64515.0,44.41,44.47,44.39,44.41,64515.0
2023-09-13 11:30:00,44.41,44.48,44.4,44.47,58470.0,44.41,44.48,44.4,44.47,58470.0
2023-09-13 11:40:00,44.47,44.56,44.45,44.48,257181.0,44.47,44.56,44.45,44.48,257181.0
2023-09-13 11:50:00,44.47,44.47,44.37,44.45,36040.0,44.47,44.47,44.37,44.45,36040.0
2023-09-13 12:00:00,44.45,44.49,44.43,44.47,25717.0,44.45,44.49,44.43,44.47,25717.0
2023-09-13 12:10:00,44.46,44.46,44.32,44.44,54947.0,44.46,44.46,44.32,44.44,54947.0
2023-09-13 12:20:00,44.45,44.52,44.42,44.52,45793.0,44.45,44.52,44.42,44.52,45793.0
2023-09-13 12:30:00,44.53,44.57,44.52,44.55,28354.0,44.53,44.57,44.52,44.55,28354.0
2023-09-13 12:40:00,44.55,44.65,44.54,44.64,31986.0,44.55,44.65,44.54,44.64,31986.0
2023-09-13 12:50:00,44.65,44.68,44.59,44.61,24680.0,44.65,44.68,44.59,44.61,24680.0
2023-09-13 13:00:00,44.61,44.63,44.6,44.62,18533.0,44.61,44.63,44.6,44.62,18533.0
2023-09-13 13:10:00,44.62,44.69,44.55,44.56,42266.0,44.62,44.69,44.55,44.56,42266.0
2023-09-13 13:20:00,44.55,44.63,44.48,44.52,46855.0,44.55,44.63,44.48,44.52,46855.0
2023-09-13 13:30:00,44.53,44.58,44.51,44.58,21020.0,44.53,44.58,44.51,44.58,21020.0
2023-09-13 13:40:00,44.57,44.58,44.53,44.56,25484.0,44.57,44.58,44.53,44.56,25484.0
2023-09-13 13:50:00,44.56,44.58,44.51,44.53,43017.0,44.56,44.58,44.51,44.53,43017.0
2023-09-13 14:00:00,44.53,44.55,44.49,44.51,25533.0,44.53,44.55,44.49,44.51,25533.0
2023-09-13 14:10:00,44.51,44.53,44.44,44.47,35845.0,44.51,44.53,44.44,44.47,35845.0
2023-09-13 14:20:00,44.47,44.6,44.46,44.57,60381.0,44.47,44.6,44.46,44.57,60381.0
2023-09-13 14:30:00,44.57,44.57,44.45,44.49,34285.0,44.57,44.57,44.45,44.49,34285.0
2023-09-13 14:40:00,44.49,44.5,44.43,44.43,28365.0,44.49,44.5,44.43,44.43,28365.0
2023-09-13 14:50:00,44.43,44.44,44.35,44.39,46102.0,44.43,44.44,44.35,44.39,46102.0
2023-09-13 15:00:00,44.39,44.39,44.27,44.29,47262.0,44.39,44.39,44.27,44.29,47262.0
2023-09-13 15:10:00,44.28,44.31,44.23,44.3,40393.0,44.28,44.31,44.23,44.3,40393.0
2023-09-13 15:20:00,44.3,44.32,44.27,44.3,42261.0,44.3,44.32,44.27,44.3,42261.0
2023-09-13 15:30:00,44.3,44.46,44.28,44.41,110281.0,44.3,44.46,44.28,44.41,110281.0
2023-09-13 15:40:00,44.41,44.42,44.37,44.41,98030.0,44.41,44.42,44.37,44.41,98030.0
2023-09-13 15:50:00,44.41,44.41,44.27,44.32,591777.0,44.41,44.41,44.27,44.32,591777.0
2023-09-14 09:30:00,44.48,44.8,44.41,44.68,57330.0,44.48,44.8,44.41,44.68,57330.0
2023-09-14 09:40:00,44.64,44.65,44.45,44.54,33730.0,44.64,44.65,44.45,44.54,33730.0
2023-09-14 09:50:00,44.55,44.6,44.43,44.5,38011.0,44.55,44.6,44.43,44.5,38011.0
2023-09-14 10:00:00,44.52,44.53,44.32,44.39,65160.0,44.52,44.53,44.32,44.39,65160.0
2023-09-14 10:10:00,44.4,44.49,44.36,44.41,25804.0,44.4,44.49,44.36,44.41,25804.0
2023-09-14 10:20:00,44.42,44.55,44.41,44.53,50245.0,44.42,44.55,44.41,44.53,50245.0
2023-09-14 10:30:00,44.53,44.74,44.51,44.71,28557.0,44.53,44.74,44.51,44.71,28557.0
2023-09-14 10:40:00,44.71,44.96,44.71,44.87,71146.0,44.71,44.96,44.71,44.87,71146.0
2023-09-14 10:50:00,44.88,44.94,44.82,44.83,60553.0,44.88,44.94,44.82,44.83,60553.0
2023-09-14 11:00:00,44.84,44.86,44.76,44.85,117871.0,44.84,44.86,44.76,44.85,117871.0
2023-09-14 11:10:00,44.86,44.9,44.73,44.74,63068.0,44.86,44.9,44.73,44.74,63068.0
2023-09-14 11:20:00,44.73,44.84,44.71,44.8,37505.0,44.73,44.84,44.71,44.8,37505.0
2023-09-14 11:30:00,44.8,44.85,44.74,44.78,27090.0,44.8,44.85,44.74,44.78,27090.0
2023-09-14 11:40:00,44.79,44.79,44.71,44.74,43208.0,44.79,44.79,44.71,44.74,43208.0
2023-09-14 11:50:00,44.75,44.9,44.74,44.9,116691.0,44.75,44.9,44.74,44.9,116691.0
2023-09-14 12:00:00,44.9,44.92,44.81,44.84,27661.0,44.9,44.92,44.81,44.84,27661.0
2023-09-14 12:10:00,44.84,45.0,44.83,44.98,83893.0,44.84,45.0,44.83,44.98,83893.0
2023-09-14 12:20:00,44.98,44.98,44.88,44.92,29228.0,44.98,44.98,44.88,44.92,29228.0
2023-09-14 12:30:00,44.92,44.95,44.83,44.85,50407.0,44.92,44.95,44.83,44.85,50407.0
2023-09-14 12:40:00,44.84,44.93,44.84,44.93,55150.0,44.84,44.93,44.84,44.93,55150.0
2023-09-14 12:50:00,44.92,44.96,44.87,44.94,41641.0,44.92,44.96,44.87,44.94,41641.0
2023-09-14 13:00:00,44.94,44.95,44.87,44.87,30522.0,44.94,44.95,44.87,44.87,30522.0
2023-09-14 13:10:00,44.87,44.93,44.86,44.93,49630.0,44.87,44.93,44.86,44.93,49630.0
2023-09-14 13:20:00,44.93,44.94,44.84,44.85,49148.0,44.93,44.94,44.84,44.85,49148.0
2023-09-14 13:30:00,44.85,44.91,44.84,44.88,99889.0,44.85,44.91,44.84,44.88,99889.0
2023-09-14 13:40:00,44.88,44.88,44.82,44.83,36539.0,44.88,44.88,44.82,44.83,36539.0
2023-09-14 13:50:00,44.83,44.87,44.79,44.87,89502.0,44.83,44.87,44.79,44.87,89502.0
2023-09-14 14:00:00,44.86,44.88,44.74,44.76,51555.0,44.86,44.88,44.74,44.76,51555.0
2023-09-14 14:10:00,44.77,44.81,44.74,44.79,37699.0,44.77,44.81,44.74,44.79,37699.0
2023-09-14 14:20:00,44.79,44.81,44.74,44.77,34140.0,44.79,44.81,44.74,44.77,34140.0
2023-09-14 14:30:00,44.77,44.9,44.74,44.87,88831.0,44.77,44.9,44.74,44.87,88831.0
2023-09-14 14:40:00,44.87,44.96,44.86,44.87,52033.0,44.87,44.96,44.86,44.87,52033.0
2023-09-14 14:50:00,44.87,44.92,44.87,44.89,38812.0,44.87,44.92,44.87,44.89,38812.0
2023-09-14 15:00:00,44.89,44.97,44.88,44.93,73025.0,44.89,44.97,44.88,44.93,73025.0
2023-09-14 15:10:00,44.93,44.94,44.9,44.91,50952.0,44.93,44.94,44.9,44.91,50952.0
2023-09-14 15:20:00,44.91,44.91,44.84,44.88,112447.0,44.91,44.91,44.84,44.88,112447.0
2023-09-14 15:30:00,44.87,44.88,44.79,44.83,103784.0,44.87,44.88,44.79,44.83,103784.0
2023-09-14 15:40:00,44.83,44.92,44.82,44.86,174543.0,44.83,44.92,44.82,44.86,174543.0
2023-09-14 15:50:00,44.86,44.89,44.79,44.81,433354.0,44.86,44.89,44.79,44.81,433354.0
2023-09-15 09:30:00,44.77,45.2,43.68,43.72,1563971.0,44.77,45.2,43.68,43.72,1563971.0
2023-09-15 09:40:00,43.72,44.33,43.63,44.23,171204.0,43.72,44.33,43.63,44.23,171204.0
2023-09-15 09:50:00,44.23,44.59,44.14,44.34,110919.0,44.23,44.59,44.14,44.34,110919.0
2023-09-15 10:00:00,44.33,44.38,43.98,44.06,105209.0,44.33,44.38,43.98,44.06,105209.0
2023-09-15 10:10:00,44.05,44.12,43.64,43.73,120035.0,44.05,44.12,43.64,43.73,120035.0
2023-09-15 10:20:00,43.72,43.88,43.61,43.68,147710.0,43.72,43.88,43.61,43.68,147710.0
2023-09-15 10:30:00,43.69,43.76,43.48,43.73,181802.0,43.69,43.76,43.48,43.73,181802.0
2023-09-15 10:40:00,43.74,43.8,43.43,43.51,139686.0,43.74,43.8,43.43,43.51,139686.0
2023-09-15 10:50:00,43.52,43.53,43.28,43.28,107458.0,43.52,43.53,43.28,43.28,107458.0
2023-09-15 11:00:00,43.3,43.32,43.13,43.3,119799.0,43.3,43.32,43.13,43.3,119799.0
2023-09-15 11:10:00,43.3,43.33,43.04,43.04,81767.0,43.3,43.33,43.04,43.04,81767.0
2023-09-15 11:20:00,43.04,43.05,42.8,42.9,61909.0,43.04,43.05,42.8,42.9,61909.0
2023-09-15 11:30:00,42.88,42.91,42.69,42.83,64499.0,42.88,42.91,42.69,42.83,64499.0
2023-09-15 11:40:00,42.84,42.94,42.78,42.89,57536.0,42.84,42.94,42.78,42.89,57536.0
2023-09-15 11:50:00,42.9,42.98,42.78,42.97,92127.0,42.9,42.98,42.78,42.97,92127.0
2023-09-15 12:00:00,42.98,43.11,42.98,43.08,69446.0,42.98,43.11,42.98,43.08,69446.0
2023-09-15 12:10:00,43.08,43.11,43.0,43.07,51650.0,43.08,43.11,43.0,43.07,51650.0
2023-09-15 12:20:00,43.07,43.22,43.07,43.16,74258.0,43.07,43.22,43.07,43.16,74258.0
2023-09-15 12:30:00,43.16,43.2,43.1,43.19,52920.0,43.16,43.2,43.1,43.19,52920.0
2023-09-15 12:40:00,43.18,43.29,43.15,43.29,61490.0,43.18,43.29,43.15,43.29,61490.0
2023-09-15 12:50:00,43.29,43.39,43.24,43.38,61297.0,43.29,43.39,43.24,43.38,61297.0
2023-09-15 13:00:00,43.39,43.44,43.25,43.25,51537.0,43.39,43.44,43.25,43.25,51537.0
2023-09-15 13:10:00,43.26,43.62,43.25,43.4,189074.0,43.26,43.62,43.25,43.4,189074.0
2023-09-15 13:20:00,43.43,43.55,43.42,43.51,77948.0,43.43,43.55,43.42,43.51,77948.0
2023-09-15 13:30:00,43.52,43.61,43.47,43.58,72112.0,43.52,43.61,43.47,43.58,72112.0
2023-09-15 13:40:00,43.59,43.76,43.54,43.7,129171.0,43.59,43.76,43.54,43.7,129171.0
2023-09-15 13:50:00,43.69,43.83,43.62,43.83,93862.0,43.69,43.83,43.62,43.83,93862.0
2023-09-15 14:00:00,43.83,44.08,43.8,44.01,150191.0,43.83,44.08,43.8,44.01,150191.0
2023-09-15 14:10:00,44.02,44.02,43.89,43.93,129084.0,44.02,44.02,43.89,43.93,129084.0
2023-09-15 14:20:00,43.94,43.95,43.74,43.85,76458.0,43.94,43.95,43.74,43.85,76458.0
2023-09-15 14:30:00,43.85,43.91,43.84,43.86,67727.0,43.85,43.91,43.84,43.86,67727.0
2023-09-15 14:40:00,43.85,43.87,43.79,43.87,62881.0,43.85,43.87,43.79,43.87,62881.0
2023-09-15 14:50:00,43.87,43.9,43.83,43.88,77323.0,43.87,43.9,43.83,43.88,77323.0
2023-09-15 15:00:00,43.88,43.88,43.71,43.78,109845.0,43.88,43.88,43.71,43.78,109845.0
2023-09-15 15:10:00,43.77,43.89,43.73,43.88,134841.0,43.77,43.89,43.73,43.88,134841.0
2023-09-15 15:20:00,43.88,43.89,43.8,43.8,106691.0,43.88,43.89,43.8,43.8,106691.0
2023-09-15 15:30:00,43.8,43.82,43.63,43.63,128477.0,43.8,43.82,43.63,43.63,128477.0
2023-09-15 15:40:00,43.64,43.83,43.62,43.81,225982.0,43.64,43.83,43.62,43.81,225982.0
2023-09-15 15:50:00,43.8,44.08,43.8,43.88,1458554.0,43.8,44.08,43.8,43.88,1458554.0
2023-09-18 09:30:00,43.82,44.75,43.82,44.66,295649.0,43.82,44.75,43.82,44.66,295649.0
2023-09-18 09:40:00,44.65,44.99,44.52,44.99,64127.0,44.65,44.99,44.52,44.99,64127.0
2023-09-18 09:50:00,44.99,45.21,44.96,45.16,63622.0,44.99,45.21,44.96,45.16,63622.0
2023-09-18 10:00:00,45.15,45.15,44.76,44.85,94304.0,45.15,45.15,44.76,44.85,94304.0
2023-09-18 10:10:00,44.87,45.04,44.83,45.0,60998.0,44.87,45.04,44.83,45.0,60998.0
2023-09-18 10:20:00,45.0,45.01,44.9,44.9,67348.0,45.0,45.01,44.9,44.9,67348.0
2023-09-18 10:30:00,44.91,45.04,44.9,44.98,65655.0,44.91,45.04,44.9,44.98,65655.0
2023-09-18 10:40:00,44.98,45.1,44.97,45.02,79381.0,44.98,45.1,44.97,45.02,79381.0
2023-09-18 10:50:00,45.02,45.19,44.99,45.1,47143.0,45.02,45.19,44.99,45.1,47143.0
2023-09-18 11:00:00,45.09,45.2,45.08,45.1,37239.0,45.09,45.2,45.08,45.1,37239.0
2023-09-18 11:10:00,45.1,45.12,45.05,45.06,28496.0,45.1,45.12,45.05,45.06,28496.0
2023-09-18 11:20:00,45.07,45.12,45.05,45.09,25604.0,45.07,45.12,45.05,45.09,25604.0
2023-09-18 11:30:00,45.09,45.13,44.99,45.0,35831.0,45.09,45.13,44.99,45.0,35831.0
2023-09-18 11:40:00,45.0,45.05,44.93,44.98,55682.0,45.0,45.05,44.93,44.98,55682.0
2023-09-18 11:50:00,44.98,45.01,44.94,44.97,31053.0,44.98,45.01,44.94,44.97,31053.0
2023-09-18 12:00:00,44.97,45.04,44.97,45.02,52342.0,44.97,45.04,44.97,45.02,52342.0
2023-09-18 12:10:00,45.03,45.04,44.93,45.01,33287.0,45.03,45.04,44.93,45.01,33287.0
2023-09-18 12:20:00,45.02,45.03,44.97,44.98,247879.0,45.02,45.03,44.97,44.98,247879.0
2023-09-18 12:30:00,44.99,45.02,44.94,44.99,63007.0,44.99,45.02,44.94,44.99,63007.0
2023-09-18 12:40:00,44.99,45.0,44.92,44.93,44943.0,44.99,45.0,44.92,44.93,44943.0
2023-09-18 12:50:00,44.94,44.94,44.78,44.79,41735.0,44.94,44.94,44.78,44.79,41735.0
2023-09-18 13:00:00,44.79,44.8,44.7,44.75,39867.0,44.79,44.8,44.7,44.75,39867.0
2023-09-18 13:10:00,44.75,44.76,44.68,44.7,40329.0,44.75,44.76,44.68,44.7,40329.0
2023-09-18 13:20:00,44.7,44.73,44.55,44.59,322034.0,44.7,44.73,44.55,44.59,322034.0
2023-09-18 13:30:00,44.59,44.64,44.56,44.62,41474.0,44.59,44.64,44.56,44.62,41474.0
2023-09-18 13:40:00,44.63,44.63,44.47,44.56,480459.0,44.63,44.63,44.47,44.56,480459.0
2023-09-18 13:50:00,44.56,44.56,44.42,44.45,34795.0,44.56,44.56,44.42,44.45,34795.0
2023-09-18 14:00:00,44.45,44.59,44.43,44.56,74085.0,44.45,44.59,44.43,44.56,74085.0
2023-09-18 14:10:00,44.56,44.56,44.47,44.48,42136.0,44.56,44.56,44.47,44.48,42136.0
2023-09-18 14:20:00,44.49,44.54,44.48,44.53,25523.0,44.49,44.54,44.48,44.53,25523.0
2023-09-18 14:30:00,44.54,44.75,44.53,44.72,276572.0,44.54,44.75,44.53,44.72,276572.0
2023-09-18 14:40:00,44.72,44.76,44.69,44.74,41629.0,44.72,44.76,44.69,44.74,41629.0
2023-09-18 14:50:00,44.75,44.78,44.65,44.68,29552.0,44.75,44.78,44.65,44.68,29552.0
2023-09-18 15:00:00,44.68,44.71,44.66,44.68,34108.0,44.68,44.71,44.66,44.68,34108.0
2023-09-18 15:10:00,44.68,44.71,44.67,44.7,36067.0,44.68,44.71,44.67,44.7,36067.0
2023-09-18 15:20:00,44.7,44.79,44.68,44.75,53731.0,44.7,44.79,44.68,44.75,53731.0
2023-09-18 15:30:00,44.75,44.76,44.48,44.51,90717.0,44.75,44.76,44.48,44.51,90717.0
2023-09-18 15:40:00,44.51,44.57,44.46,44.52,93684.0,44.51,44.57,44.46,44.52,93684.0
2023-09-18 15:50:00,44.52,44.54,44.39,44.43,506479.0,44.52,44.54,44.39,44.43,506479.0
2023-09-19 09:30:00,44.4,44.44,44.06,44.18,131628.0,44.4,44.44,44.06,44.18,131628.0
2023-09-19 09:40:00,44.16,44.21,44.06,44.12,63945.0,44.16,44.21,44.06,44.12,63945.0
2023-09-19 09:50:00,44.12,44.12,43.93,44.02,40279.0,44.12,44.12,43.93,44.02,40279.0
2023-09-19 10:00:00,44.02,44.03,43.89,43.9,36971.0,44.02,44.03,43.89,43.9,36971.0
2023-09-19 10:10:00,43.92,44.04,43.91,44.0,125832.0,43.92,44.04,43.91,44.0,125832.0
2023-09-19 10:20:00,44.01,44.22,43.97,44.2,1251115.0,44.01,44.22,43.97,44.2,1251115.0
2023-09-19 10:30:00,44.2,44.3,44.16,44.25,58295.0,44.2,44.3,44.16,44.25,58295.0
2023-09-19 10:40:00,44.27,44.46,44.19,44.44,36486.0,44.27,44.46,44.19,44.44,36486.0
2023-09-19 10:50:00,44.44,44.5,44.37,44.39,66330.0,44.44,44.5,44.37,44.39,66330.0
2023-09-19 11:00:00,44.38,44.59,44.37,44.59,62107.0,44.38,44.59,44.37,44.59,62107.0
2023-09-19 11:10:00,44.59,44.61,44.51,44.55,60340.0,44.59,44.61,44.51,44.55,60340.0
2023-09-19 11:20:00,44.55,44.58,44.52,44.55,113714.0,44.55,44.58,44.52,44.55,113714.0
2023-09-19 11:30:00,44.55,44.68,44.55,44.64,47871.0,44.55,44.68,44.55,44.64,47871.0
2023-09-19 11:40:00,44.64,44.69,44.61,44.69,21482.0,44.64,44.69,44.61,44.69,21482.0
2023-09-19 11:50:00,44.69,44.78,44.62,44.77,41280.0,44.69,44.78,44.62,44.77,41280.0
2023-09-19 12:00:00,44.76,44.77,44.65,44.68,29181.0,44.76,44.77,44.65,44.68,29181.0
2023-09-19 12:10:00,44.68,44.74,44.62,44.63,21551.0,44.68,44.74,44.62,44.63,21551.0
2023-09-19 12:20:00,44.63,44.63,44.5,44.53,33611.0,44.63,44.63,44.5,44.53,33611.0
2023-09-19 12:30:00,44.53,44.59,44.5,44.55,30485.0,44.53,44.59,44.5,44.55,30485.0
2023-09-19 12:40:00,44.55,44.56,44.42,44.47,133948.0,44.55,44.56,44.42,44.47,133948.0
2023-09-19 12:50:00,44.48,44.5,44.39,44.48,27765.0,44.48,44.5,44.39,44.48,27765.0
2023-09-19 13:00:00,44.47,44.6,44.43,44.48,96992.0,44.47,44.6,44.43,44.48,96992.0
2023-09-19 13:10:00,44.48,44.6,44.47,44.53,40958.0,44.48,44.6,44.47,44.53,40958.0
2023-09-19 13:20:00,44.54,44.57,44.46,44.49,32989.0,44.54,44.57,44.46,44.49,32989.0
2023-09-19 13:30:00,44.5,44.65,44.5,44.64,29332.0,44.5,44.65,44.5,44.64,29332.0
2023-09-19 13:40:00,44.64,44.67,44.54,44.67,60426.0,44.64,44.67,44.54,44.67,60426.0
2023-09-19 13:50:00,44.67,44.7,44.57,44.59,103519.0,44.67,44.7,44.57,44.59,103519.0
2023-09-19 14:00:00,44.6,44.61,44.52,44.55,122784.0,44.6,44.61,44.52,44.55,122784.0
2023-09-19 14:10:00,44.54,44.54,44.45,44.47,54217.0,44.54,44.54,44.45,44.47,54217.0
2023-09-19 14:20:00,44.47,44.54,44.45,44.52,21927.0,44.47,44.54,44.45,44.52,21927.0
2023-09-19 14:30:00,44.52,44.59,44.51,44.55,38599.0,44.52,44.59,44.51,44.55,38599.0
2023-09-19 14:40:00,44.54,44.59,44.51,44.59,37089.0,44.54,44.59,44.51,44.59,37089.0
2023-09-19 14:50:00,44.59,44.59,44.49,44.49,28119.0,44.59,44.59,44.49,44.49,28119.0
2023-09-19 15:00:00,44.48,44.51,44.44,44.47,43557.0,44.48,44.51,44.44,44.47,43557.0
2023-09-19 15:10:00,44.47,44.5,44.39,44.41,50792.0,44.47,44.5,44.39,44.41,50792.0
2023-09-19 15:20:00,44.41,44.56,44.39,44.55,85200.0,44.41,44.56,44.39,44.55,85200.0
2023-09-19 15:30:00,44.55,44.56,44.44,44.47,77208.0,44.55,44.56,44.44,44.47,77208.0
2023-09-19 15:40:00,44.47,44.64,44.46,44.59,80976.0,44.47,44.64,44.46,44.59,80976.0
2023-09-19 15:50:00,44.6,44.65,44.49,44.57,544902.0,44.6,44.65,44.49,44.57,544902.0
2023-09-20 09:30:00,44.66,44.89,44.59,44.59,59641.0,44.66,44.89,44.59,44.59,59641.0
2023-09-20 09:40:00,44.6,44.72,44.52,44.69,34344.0,44.6,44.72,44.52,44.69,34344.0
2023-09-20 09:50:00,44.67,44.83,44.65,44.72,22712.0,44.67,44.83,44.65,44.72,22712.0
2023-09-20 10:00:00,44.72,44.76,44.57,44.62,40289.0,44.72,44.76,44.57,44.62,40289.0
2023-09-20 10:10:00,44.63,44.64,44.57,44.61,30262.0,44.63,44.64,44.57,44.61,30262.0
2023-09-20 10:20:00,44.6,44.67,44.57,44.57,40145.0,44.6,44.67,44.57,44.57,40145.0
2023-09-20 10:30:00,44.59,44.61,44.53,44.58,40861.0,44.59,44.61,44.53,44.58,40861.0
2023-09-20 10:40:00,44.58,44.61,44.5,44.52,40442.0,44.58,44.61,44.5,44.52,40442.0
2023-09-20 10:50:00,44.52,44.52,44.39,44.4,28937.0,44.52,44.52,44.39,44.4,28937.0
2023-09-20 11:00:00,44.4,44.51,44.35,44.48,36910.0,44.4,44.51,44.35,44.48,36910.0
2023-09-20 11:10:00,44.49,44.52,44.44,44.48,30257.0,44.49,44.52,44.44,44.48,30257.0
2023-09-20 11:20:00,44.49,44.51,44.45,44.46,24339.0,44.49,44.51,44.45,44.46,24339.0
2023-09-20 11:30:00,44.46,44.48,44.42,44.42,23013.0,44.46,44.48,44.42,44.42,23013.0
2023-09-20 11:40:00,44.42,44.52,44.42,44.51,22778.0,44.42,44.52,44.42,44.51,22778.0
2023-09-20 11:50:00,44.51,44.54,44.47,44.51,47779.0,44.51,44.54,44.47,44.51,47779.0
2023-09-20 12:00:00,44.52,44.54,44.49,44.51,18952.0,44.52,44.54,44.49,44.51,18952.0
2023-09-20 12:10:00,44.51,44.54,44.48,44.48,20327.0,44.51,44.54,44.48,44.48,20327.0
2023-09-20 12:20:00,44.48,44.54,44.47,44.52,20898.0,44.48,44.54,44.47,44.52,20898.0
2023-09-20 12:30:00,44.52,44.56,44.51,44.55,20548.0,44.52,44.56,44.51,44.55,20548.0
2023-09-20 12:40:00,44.54,44.55,44.5,44.51,28042.0,44.54,44.55,44.5,44.51,28042.0
2023-09-20 12:50:00,44.52,44.62,44.51,44.61,160455.0,44.52,44.62,44.51,44.61,160455.0
2023-09-20 13:00:00,44.61,44.65,44.52,44.53,70020.0,44.61,44.65,44.52,44.53,70020.0
2023-09-20 13:10:00,44.53,44.54,44.47,44.52,16452.0,44.53,44.54,44.47,44.52,16452.0
2023-09-20 13:20:00,44.53,44.54,44.5,44.5,25494.0,44.53,44.54,44.5,44.5,25494.0
2023-09-20 13:30:00,44.5,44.5,44.36,44.37,37734.0,44.5,44.5,44.36,44.37,37734.0
2023-09-20 13:40:00,44.36,44.53,44.35,44.51,27396.0,44.36,44.53,44.35,44.51,27396.0
2023-09-20 13:50:00,44.51,44.56,44.5,44.53,36475.0,44.51,44.56,44.5,44.53,36475.0
2023-09-20 14:00:00,44.53,44.53,44.22,44.27,34785.0,44.53,44.53,44.22,44.27,34785.0
2023-09-20 14:10:00,44.26,44.29,44.2,44.26,29552.0,44.26,44.29,44.2,44.26,29552.0
2023-09-20 14:20:00,44.23,44.33,44.19,44.3,16155.0,44.23,44.33,44.19,44.3,16155.0
2023-09-20 14:30:00,44.3,44.47,44.24,44.36,30267.0,44.3,44.47,44.24,44.36,30267.0
2023-09-20 14:40:00,44.36,44.41,44.25,44.3,28485.0,44.36,44.41,44.25,44.3,28485.0
2023-09-20 14:50:00,44.3,44.32,44.22,44.23,25723.0,44.3,44.32,44.22,44.23,25723.0
2023-09-20 15:00:00,44.22,44.26,44.17,44.2,31005.0,44.22,44.26,44.17,44.2,31005.0
2023-09-20 15:10:00,44.2,44.27,44.1,44.12,36559.0,44.2,44.27,44.1,44.12,36559.0
2023-09-20 15:20:00,44.12,44.22,44.11,44.16,57107.0,44.12,44.22,44.11,44.16,57107.0
2023-09-20 15:30:00,44.16,44.16,44.01,44.08,63157.0,44.16,44.16,44.01,44.08,63157.0
2023-09-20 15:40:00,44.08,44.14,44.05,44.09,103780.0,44.08,44.14,44.05,44.09,103780.0
2023-09-20 15:50:00,44.09,44.13,44.0,44.01,284721.0,44.09,44.13,44.0,44.01,284721.0
2023-09-21 09:30:00,43.88,43.94,43.55,43.64,81421.0,43.88,43.94,43.55,43.64,81421.0
2023-09-21 09:40:00,43.63,43.66,43.36,43.44,47096.0,43.63,43.66,43.36,43.44,47096.0
2023-09-21 09:50:00,43.44,43.46,43.17,43.26,51799.0,43.44,43.46,43.17,43.26,51799.0
2023-09-21 10:00:00,43.25,43.41,43.25,43.41,49644.0,43.25,43.41,43.25,43.41,49644.0
2023-09-21 10:10:00,43.42,43.45,43.29,43.3,45833.0,43.42,43.45,43.29,43.3,45833.0
2023-09-21 10:20:00,43.3,43.33,43.24,43.28,63597.0,43.3,43.33,43.24,43.28,63597.0
2023-09-21 10:30:00,43.28,43.45,43.28,43.43,49041.0,43.28,43.45,43.28,43.43,49041.0
2023-09-21 10:40:00,43.42,43.42,43.24,43.31,28581.0,43.42,43.42,43.24,43.31,28581.0
2023-09-21 10:50:00,43.31,43.35,43.29,43.32,46640.0,43.31,43.35,43.29,43.32,46640.0
2023-09-21 11:00:00,43.34,43.35,43.24,43.26,37774.0,43.34,43.35,43.24,43.26,37774.0
2023-09-21 11:10:00,43.27,43.3,43.24,43.28,66126.0,43.27,43.3,43.24,43.28,66126.0
2023-09-21 11:20:00,43.28,43.33,43.24,43.26,59068.0,43.28,43.33,43.24,43.26,59068.0
2023-09-21 11:30:00,43.27,43.38,43.26,43.35,32538.0,43.27,43.38,43.26,43.35,32538.0
2023-09-21 11:40:00,43.34,43.39,43.31,43.39,25498.0,43.34,43.39,43.31,43.39,25498.0
2023-09-21 11:50:00,43.38,43.39,43.34,43.38,23365.0,43.38,43.39,43.34,43.38,23365.0
2023-09-21 12:00:00,43.37,43.37,43.35,43.37,19859.0,43.37,43.37,43.35,43.37,19859.0
2023-09-21 12:10:00,43.37,43.39,43.33,43.35,26078.0,43.37,43.39,43.33,43.35,26078.0
2023-09-21 12:20:00,43.36,43.38,43.32,43.38,20850.0,43.36,43.38,43.32,43.38,20850.0
2023-09-21 12:30:00,43.38,43.43,43.35,43.4,31669.0,43.38,43.43,43.35,43.4,31669.0
2023-09-21 12:40:00,43.4,43.43,43.36,43.43,39278.0,43.4,43.43,43.36,43.43,39278.0
2023-09-21 12:50:00,43.43,43.46,43.39,43.41,20181.0,43.43,43.46,43.39,43.41,20181.0
2023-09-21 13:00:00,43.42,43.46,43.4,43.45,14912.0,43.42,43.46,43.4,43.45,14912.0
2023-09-21 13:10:00,43.45,43.49,43.41,43.42,26892.0,43.45,43.49,43.41,43.42,26892.0
2023-09-21 13:20:00,43.42,43.49,43.41,43.48,24592.0,43.42,43.49,43.41,43.48,24592.0
2023-09-21 13:30:00,43.49,43.55,43.49,43.52,53632.0,43.49,43.55,43.49,43.52,53632.0
2023-09-21 13:40:00,43.51,43.55,43.5,43.5,29523.0,43.51,43.55,43.5,43.5,29523.0
2023-09-21 13:50:00,43.5,43.55,43.49,43.52,26244.0,43.5,43.55,43.49,43.52,26244.0
2023-09-21 14:00:00,43.53,43.54,43.41,43.41,16915.0,43.53,43.54,43.41,43.41,16915.0
2023-09-21 14:10:00,43.4,43.42,43.37,43.39,24547.0,43.4,43.42,43.37,43.39,24547.0
2023-09-21 14:20:00,43.39,43.41,43.34,43.36,22538.0,43.39,43.41,43.34,43.36,22538.0
2023-09-21 14:30:00,43.36,43.4,43.33,43.36,31635.0,43.36,43.4,43.33,43.36,31635.0
2023-09-21 14:40:00,43.35,43.37,43.34,43.34,29339.0,43.35,43.37,43.34,43.34,29339.0
2023-09-21 14:50:00,43.34,43.42,43.34,43.37,57250.0,43.34,43.42,43.34,43.37,57250.0
2023-09-21 15:00:00,43.37,43.41,43.33,43.34,60639.0,43.37,43.41,43.33,43.34,60639.0
2023-09-21 15:10:00,43.34,43.42,43.26,43.38,63819.0,43.34,43.42,43.26,43.38,63819.0
2023-09-21 15:20:00,43.38,43.39,43.24,43.27,45746.0,43.38,43.39,43.24,43.27,45746.0
2023-09-21 15:30:00,43.28,43.29,43.22,43.23,60812.0,43.28,43.29,43.22,43.23,60812.0
2023-09-21 15:40:00,43.23,43.26,43.19,43.21,91841.0,43.23,43.26,43.19,43.21,91841.0
2023-09-21 15:50:00,43.2,43.29,43.13,43.13,431526.0,43.2,43.29,43.13,43.13,431526.0
2023-09-22 09:30:00,43.19,43.32,43.15,43.16,51365.0,43.19,43.32,43.15,43.16,51365.0
2023-09-22 09:40:00,43.19,43.32,43.19,43.21,19980.0,43.19,43.32,43.19,43.21,19980.0
2023-09-22 09:50:00,43.21,43.26,43.15,43.22,23005.0,43.21,43.26,43.15,43.22,23005.0
2023-09-22 10:00:00,43.23,43.26,43.15,43.19,28579.0,43.23,43.26,43.15,43.19,28579.0
2023-09-22 10:10:00,43.19,43.23,43.15,43.23,28294.0,43.19,43.23,43.15,43.23,28294.0
2023-09-22 10:20:00,43.23,43.29,43.21,43.23,36130.0,43.23,43.29,43.21,43.23,36130.0
2023-09-22 10:30:00,43.23,43.43,43.23,43.37,32262.0,43.23,43.43,43.23,43.37,32262.0
2023-09-22 10:40:00,43.37,43.5,43.37,43.44,28414.0,43.37,43.5,43.37,43.44,28414.0
2023-09-22 10:50:00,43.44,43.47,43.35,43.45,29013.0,43.44,43.47,43.35,43.45,29013.0
2023-09-22 11:00:00,43.46,43.47,43.4,43.41,33766.0,43.46,43.47,43.4,43.41,33766.0
2023-09-22 11:10:00,43.42,43.46,43.37,43.38,25953.0,43.42,43.46,43.37,43.38,25953.0
2023-09-22 11:20:00,43.4,43.41,43.35,43.36,28071.0,43.4,43.41,43.35,43.36,28071.0
2023-09-22 11:30:00,43.36,43.43,43.35,43.39,24448.0,43.36,43.43,43.35,43.39,24448.0
2023-09-22 11:40:00,43.37,43.37,43.29,43.34,39855.0,43.37,43.37,43.29,43.34,39855.0
2023-09-22 11:50:00,43.34,43.38,43.33,43.34,32150.0,43.34,43.38,43.33,43.34,32150.0
2023-09-22 12:00:00,43.33,43.38,43.31,43.37,33481.0,43.33,43.38,43.31,43.37,33481.0
2023-09-22 12:10:00,43.36,43.45,43.34,43.42,27961.0,43.36,43.45,43.34,43.42,27961.0
2023-09-22 12:20:00,43.43,43.45,43.4,43.42,20507.0,43.43,43.45,43.4,43.42,20507.0
2023-09-22 12:30:00,43.43,43.48,43.4,43.46,43772.0,43.43,43.48,43.4,43.46,43772.0
2023-09-22 12:40:00,43.47,43.51,43.46,43.51,16469.0,43.47,43.51,43.46,43.51,16469.0
2023-09-22 12:50:00,43.51,43.54,43.49,43.51,18095.0,43.51,43.54,43.49,43.51,18095.0
2023-09-22 13:00:00,43.52,43.53,43.47,43.47,16681.0,43.52,43.53,43.47,43.47,16681.0
2023-09-22 13:10:00,43.48,43.5,43.4,43.42,19310.0,43.48,43.5,43.4,43.42,19310.0
2023-09-22 13:20:00,43.41,43.43,43.36,43.41,21122.0,43.41,43.43,43.36,43.41,21122.0
2023-09-22 13:30:00,43.41,43.41,43.32,43.33,16064.0,43.41,43.41,43.32,43.33,16064.0
2023-09-22 13:40:00,43.33,43.34,43.24,43.29,25996.0,43.33,43.34,43.24,43.29,25996.0
2023-09-22 13:50:00,43.27,43.37,43.27,43.33,23968.0,43.27,43.37,43.27,43.33,23968.0
2023-09-22 14:00:00,43.32,43.35,43.31,43.32,18839.0,43.32,43.35,43.31,43.32,18839.0
2023-09-22 14:10:00,43.32,43.32,43.19,43.23,25155.0,43.32,43.32,43.19,43.23,25155.0
2023-09-22 14:20:00,43.24,43.26,43.16,43.17,22534.0,43.24,43.26,43.16,43.17,22534.0
2023-09-22 14:30:00,43.16,43.19,43.1,43.11,24010.0,43.16,43.19,43.1,43.11,24010.0
2023-09-22 14:40:00,43.11,43.23,43.1,43.21,31062.0,43.11,43.23,43.1,43.21,31062.0
2023-09-22 14:50:00,43.21,43.23,43.18,43.21,28958.0,43.21,43.23,43.18,43.21,28958.0
2023-09-22 15:00:00,43.21,43.36,43.21,43.36,40043.0,43.21,43.36,43.21,43.36,40043.0
2023-09-22 15:10:00,43.36,43.36,43.31,43.35,29785.0,43.36,43.36,43.31,43.35,29785.0
2023-09-22 15:20:00,43.36,43.4,43.31,43.32,44019.0,43.36,43.4,43.31,43.32,44019.0
2023-09-22 15:30:00,43.32,43.35,43.28,43.3,49872.0,43.32,43.35,43.28,43.3,49872.0
2023-09-22 15:40:00,43.31,43.32,43.14,43.17,69443.0,43.31,43.32,43.14,43.17,69443.0
2023-09-22 15:50:00,43.17,43.19,43.06,43.14,338815.0,43.17,43.19,43.06,43.14,338815.0
2023-09-25 09:30:00,43.01,43.31,42.89,43.28,41150.0,43.01,43.31,42.89,43.28,41150.0
2023-09-25 09:40:00,43.3,43.32,43.16,43.16,11509.0,43.3,43.32,43.16,43.16,11509.0
2023-09-25 09:50:00,43.18,43.19,43.09,43.18,20848.0,43.18,43.19,43.09,43.18,20848.0
2023-09-25 10:00:00,43.17,43.18,43.02,43.06,18881.0,43.17,43.18,43.02,43.06,18881.0
2023-09-25 10:10:00,43.05,43.14,43.03,43.06,18670.0,43.05,43.14,43.03,43.06,18670.0
2023-09-25 10:20:00,43.07,43.09,43.01,43.01,34229.0,43.07,43.09,43.01,43.01,34229.0
2023-09-25 10:30:00,43.02,43.04,42.96,42.98,17272.0,43.02,43.04,42.96,42.98,17272.0
2023-09-25 10:40:00,42.97,43.05,42.93,43.02,16120.0,42.97,43.05,42.93,43.02,16120.0
2023-09-25 10:50:00,43.01,43.02,42.94,42.96,22269.0,43.01,43.02,42.94,42.96,22269.0
2023-09-25 11:00:00,42.96,43.1,42.96,43.1,18335.0,42.96,43.1,42.96,43.1,18335.0
2023-09-25 11:10:00,43.1,43.22,43.1,43.21,16258.0,43.1,43.22,43.1,43.21,16258.0
2023-09-25 11:20:00,43.22,43.22,43.17,43.17,12223.0,43.22,43.22,43.17,43.17,12223.0
2023-09-25 11:30:00,43.16,43.17,43.13,43.15,20391.0,43.16,43.17,43.13,43.15,20391.0
2023-09-25 11:40:00,43.15,43.22,43.15,43.18,13567.0,43.15,43.22,43.15,43.18,13567.0
2023-09-25 11:50:00,43.18,43.2,43.17,43.19,18113.0,43.18,43.2,43.17,43.19,18113.0
2023-09-25 12:00:00,43.19,43.21,43.16,43.18,16206.0,43.19,43.21,43.16,43.18,16206.0
2023-09-25 12:10:00,43.17,43.18,43.14,43.15,15657.0,43.17,43.18,43.14,43.15,15657.0
2023-09-25 12:20:00,43.15,43.17,43.12,43.15,22746.0,43.15,43.17,43.12,43.15,22746.0
2023-09-25 12:30:00,43.15,43.17,43.05,43.05,28984.0,43.15,43.17,43.05,43.05,28984.0
2023-09-25 12:40:00,43.06,43.08,43.02,43.05,26148.0,43.06,43.08,43.02,43.05,26148.0
2023-09-25 12:50:00,43.05,43.06,43.0,43.02,26691.0,43.05,43.06,43.0,43.02,26691.0
2023-09-25 13:00:00,43.04,43.13,43.03,43.13,14517.0,43.04,43.13,43.03,43.13,14517.0
2023-09-25 13:10:00,43.15,43.21,43.14,43.15,15892.0,43.15,43.21,43.14,43.15,15892.0
2023-09-25 13:20:00,43.15,43.16,43.06,43.09,19308.0,43.15,43.16,43.06,43.09,19308.0
2023-09-25 13:30:00,43.08,43.16,43.06,43.15,13354.0,43.08,43.16,43.06,43.15,13354.0
2023-09-25 13:40:00,43.16,43.16,43.06,43.1,20385.0,43.16,43.16,43.06,43.1,20385.0
2023-09-25 13:50:00,43.11,43.15,43.1,43.12,9769.0,43.11,43.15,43.1,43.12,9769.0
2023-09-25 14:00:00,43.13,43.2,43.12,43.17,18243.0,43.13,43.2,43.12,43.17,18243.0
2023-09-25 14:10:00,43.16,43.19,43.16,43.19,25882.0,43.16,43.19,43.16,43.19,25882.0
2023-09-25 14:20:00,43.19,43.21,43.15,43.17,29447.0,43.19,43.21,43.15,43.17,29447.0
2023-09-25 14:30:00,43.16,43.26,43.13,43.23,19060.0,43.16,43.26,43.13,43.23,19060.0
2023-09-25 14:40:00,43.23,43.26,43.19,43.22,22942.0,43.23,43.26,43.19,43.22,22942.0
2023-09-25 14:50:00,43.21,43.23,43.16,43.17,19694.0,43.21,43.23,43.16,43.17,19694.0
2023-09-25 15:00:00,43.16,43.18,43.05,43.05,34263.0,43.16,43.18,43.05,43.05,34263.0
2023-09-25 15:10:00,43.05,43.16,43.05,43.16,36970.0,43.05,43.16,43.05,43.16,36970.0
2023-09-25 15:20:00,43.16,43.19,43.13,43.18,28236.0,43.16,43.19,43.13,43.18,28236.0
2023-09-25 15:30:00,43.18,43.22,43.16,43.21,33968.0,43.18,43.22,43.16,43.21,33968.0
2023-09-25 15:40:00,43.21,43.23,43.19,43.22,47383.0,43.21,43.23,43.19,43.22,47383.0
2023-09-25 15:50:00,43.21,43.37,43.16,43.37,285380.0,43.21,43.37,43.16,43.37,285380.0
2023-09-26 09:30:00,43.34,43.43,43.16,43.26,44207.0,43.34,43.43,43.16,43.26,44207.0
2023-09-26 09:40:00,43.27,43.28,43.18,43.21,18456.0,43.27,43.28,43.18,43.21,18456.0
2023-09-26 09:50:00,43.21,43.21,42.98,43.05,17101.0,43.21,43.21,42.98,43.05,17101.0
2023-09-26 10:00:00,43.05,43.09,42.94,43.03,37045.0,43.05,43.09,42.94,43.03,37045.0
2023-09-26 10:10:00,43.04,43.1,42.97,42.98,38964.0,43.04,43.1,42.97,42.98,38964.0
2023-09-26 10:20:00,42.96,43.01,42.87,42.92,30415.0,42.96,43.01,42.87,42.92,30415.0
2023-09-26 10:30:00,42.93,42.94,42.86,42.88,17278.0,42.93,42.94,42.86,42.88,17278.0
2023-09-26 10:40:00,42.88,42.97,42.86,42.88,16785.0,42.88,42.97,42.86,42.88,16785.0
2023-09-26 10:50:00,42.88,42.98,42.86,42.93,47110.0,42.88,42.98,42.86,42.93,47110.0
2023-09-26 11:00:00,42.94,42.96,42.88,42.89,27283.0,42.94,42.96,42.88,42.89,27283.0
2023-09-26 11:10:00,42.89,42.97,42.89,42.96,18649.0,42.89,42.97,42.89,42.96,18649.0
2023-09-26 11:20:00,42.95,42.96,42.91,42.91,17798.0,42.95,42.96,42.91,42.91,17798.0
2023-09-26 11:30:00,42.91,43.03,42.9,43.01,25781.0,42.91,43.03,42.9,43.01,25781.0
2023-09-26 11:40:00,43.01,43.01,42.95,42.96,16787.0,43.01,43.01,42.95,42.96,16787.0
2023-09-26 11:50:00,42.95,42.95,42.88,42.92,23100.0,42.95,42.95,42.88,42.92,23100.0
2023-09-26 12:00:00,42.92,42.96,42.89,42.95,25508.0,42.92,42.96,42.89,42.95,25508.0
2023-09-26 12:10:00,42.95,43.01,42.94,42.96,25956.0,42.95,43.01,42.94,42.96,25956.0
2023-09-26 12:20:00,42.97,43.0,42.96,42.98,19164.0,42.97,43.0,42.96,42.98,19164.0
2023-09-26 12:30:00,42.98,42.99,42.93,42.97,20517.0,42.98,42.99,42.93,42.97,20517.0
2023-09-26 12:40:00,42.97,42.98,42.92,42.95,19404.0,42.97,42.98,42.92,42.95,19404.0
2023-09-26 12:50:00,42.95,42.99,42.92,42.92,17223.0,42.95,42.99,42.92,42.92,17223.0
2023-09-26 13:00:00,42.93,43.04,42.92,43.03,22425.0,42.93,43.04,42.92,43.03,22425.0
2023-09-26 13:10:00,43.04,43.08,43.03,43.05,11853.0,43.04,43.08,43.03,43.05,11853.0
2023-09-26 13:20:00,43.05,43.07,43.01,43.01,11767.0,43.05,43.07,43.01,43.01,11767.0
2023-09-26 13:30:00,43.0,43.05,42.96,42.98,29274.0,43.0,43.05,42.96,42.98,29274.0
2023-09-26 13:40:00,42.98,42.98,42.92,42.94,12650.0,42.98,42.98,42.92,42.94,12650.0
2023-09-26 13:50:00,42.94,43.01,42.94,43.01,21097.0,42.94,43.01,42.94,43.01,21097.0
2023-09-26 14:00:00,43.0,43.01,42.86,42.87,24941.0,43.0,43.01,42.86,42.87,24941.0
2023-09-26 14:10:00,42.86,42.91,42.85,42.87,24787.0,42.86,42.91,42.85,42.87,24787.0
2023-09-26 14:20:00,42.87,42.94,42.86,42.92,18981.0,42.87,42.94,42.86,42.92,18981.0
2023-09-26 14:30:00,42.92,42.94,42.88,42.88,29391.0,42.92,42.94,42.88,42.88,29391.0
2023-09-26 14:40:00,42.89,42.92,42.86,42.9,19680.0,42.89,42.92,42.86,42.9,19680.0
2023-09-26 14:50:00,42.91,42.92,42.85,42.89,35842.0,42.91,42.92,42.85,42.89,35842.0
2023-09-26 15:00:00,42.89,42.89,42.82,42.85,28369.0,42.89,42.89,42.82,42.85,28369.0
2023-09-26 15:10:00,42.84,42.89,42.76,42.8,47102.0,42.84,42.89,42.76,42.8,47102.0
2023-09-26 15:20:00,42.8,42.82,42.76,42.78,42301.0,42.8,42.82,42.76,42.78,42301.0
2023-09-26 15:30:00,42.77,42.81,42.74,42.75,58299.0,42.77,42.81,42.74,42.75,58299.0
2023-09-26 15:40:00,42.75,42.82,42.74,42.75,92574.0,42.75,42.82,42.74,42.75,92574.0
2023-09-26 15:50:00,42.74,42.78,42.7,42.74,436410.0,42.74,42.78,42.7,42.74,436410.0
2023-09-27 09:30:00,43.02,43.22,42.91,42.95,58314.0,43.02,43.22,42.91,42.95,58314.0
2023-09-27 09:40:00,42.96,43.01,42.89,42.99,25816.0,42.96,43.01,42.89,42.99,25816.0
2023-09-27 09:50:00,42.98,43.01,42.94,43.0,14882.0,42.98,43.01,42.94,43.0,14882.0
2023-09-27 10:00:00,43.02,43.03,42.95,42.96,40939.0,43.02,43.03,42.95,42.96,40939.0
2023-09-27 10:10:00,42.94,42.99,42.91,42.93,28572.0,42.94,42.99,42.91,42.93,28572.0
2023-09-27 10:20:00,42.94,43.05,42.92,43.05,19409.0,42.94,43.05,42.92,43.05,19409.0
2023-09-27 10:30:00,43.04,43.07,43.0,43.03,21999.0,43.04,43.07,43.0,43.03,21999.0
2023-09-27 10:40:00,43.02,43.05,42.99,43.03,26686.0,43.02,43.05,42.99,43.03,26686.0
2023-09-27 10:50:00,43.01,43.01,42.77,42.8,24143.0,43.01,43.01,42.77,42.8,24143.0
2023-09-27 11:00:00,42.79,42.96,42.79,42.94,16189.0,42.79,42.96,42.79,42.94,16189.0
2023-09-27 11:10:00,42.96,43.03,42.93,42.98,32668.0,42.96,43.03,42.93,42.98,32668.0
2023-09-27 11:20:00,42.99,43.1,42.99,43.05,24370.0,42.99,43.1,42.99,43.05,24370.0
2023-09-27 11:30:00,43.04,43.04,42.91,42.93,13005.0,43.04,43.04,42.91,42.93,13005.0
2023-09-27 11:40:00,42.92,42.94,42.85,42.87,15103.0,42.92,42.94,42.85,42.87,15103.0
2023-09-27 11:50:00,42.88,42.9,42.85,42.88,13085.0,42.88,42.9,42.85,42.88,13085.0
2023-09-27 12:00:00,42.88,42.88,42.73,42.73,16906.0,42.88,42.88,42.73,42.73,16906.0
2023-09-27 12:10:00,42.73,42.79,42.71,42.75,22560.0,42.73,42.79,42.71,42.75,22560.0
2023-09-27 12:20:00,42.74,42.81,42.74,42.77,19536.0,42.74,42.81,42.74,42.77,19536.0
2023-09-27 12:30:00,42.78,42.82,42.77,42.79,16530.0,42.78,42.82,42.77,42.79,16530.0
2023-09-27 12:40:00,42.79,42.87,42.78,42.86,17288.0,42.79,42.87,42.78,42.86,17288.0
2023-09-27 12:50:00,42.86,42.9,42.83,42.89,19346.0,42.86,42.9,42.83,42.89,19346.0
2023-09-27 13:00:00,42.9,42.98,42.9,42.97,20392.0,42.9,42.98,42.9,42.97,20392.0
2023-09-27 13:10:00,42.96,42.97,42.87,42.88,22848.0,42.96,42.97,42.87,42.88,22848.0
2023-09-27 13:20:00,42.89,42.89,42.8,42.82,15266.0,42.89,42.89,42.8,42.82,15266.0
2023-09-27 13:30:00,42.82,42.84,42.74,42.78,15246.0,42.82,42.84,42.74,42.78,15246.0
2023-09-27 13:40:00,42.77,42.77,42.71,42.73,17487.0,42.77,42.77,42.71,42.73,17487.0
2023-09-27 13:50:00,42.72,42.77,42.69,42.76,21995.0,42.72,42.77,42.69,42.76,21995.0
2023-09-27 14:00:00,42.76,42.78,42.71,42.71,20907.0,42.76,42.78,42.71,42.71,20907.0
2023-09-27 14:10:00,42.71,42.78,42.71,42.75,16535.0,42.71,42.78,42.71,42.75,16535.0
2023-09-27 14:20:00,42.74,42.86,42.73,42.85,18483.0,42.74,42.86,42.73,42.85,18483.0
2023-09-27 14:30:00,42.86,43.04,42.86,43.04,27016.0,42.86,43.04,42.86,43.04,27016.0
2023-09-27 14:40:00,43.03,43.08,43.01,43.07,26222.0,43.03,43.08,43.01,43.07,26222.0
2023-09-27 14:50:00,43.06,43.13,43.05,43.08,31349.0,43.06,43.13,43.05,43.08,31349.0
2023-09-27 15:00:00,43.07,43.25,43.06,43.23,54063.0,43.07,43.25,43.06,43.23,54063.0
2023-09-27 15:10:00,43.23,43.3,43.17,43.19,62297.0,43.23,43.3,43.17,43.19,62297.0
2023-09-27 15:20:00,43.19,43.2,43.14,43.16,37228.0,43.19,43.2,43.14,43.16,37228.0
2023-09-27 15:30:00,43.16,43.16,43.06,43.09,39697.0,43.16,43.16,43.06,43.09,39697.0
2023-09-27 15:40:00,43.08,43.08,42.95,43.02,50313.0,43.08,43.08,42.95,43.02,50313.0
2023-09-27 15:50:00,43.03,43.14,43.02,43.09,382701.0,43.03,43.14,43.02,43.09,382701.0
2023-09-28 09:30:00,43.14,43.23,43.0,43.04,71618.0,43.14,43.23,43.0,43.04,71618.0
2023-09-28 09:40:00,43.05,43.06,42.81,43.03,20637.0,43.05,43.06,42.81,43.03,20637.0
2023-09-28 09:50:00,43.04,43.21,43.04,43.21,29498.0,43.04,43.21,43.04,43.21,29498.0
2023-09-28 10:00:00,43.21,43.35,43.2,43.34,30813.0,43.21,43.35,43.2,43.34,30813.0
2023-09-28 10:10:00,43.33,43.42,43.25,43.38,145868.0,43.33,43.42,43.25,43.38,145868.0
2023-09-28 10:20:00,43.37,43.4,43.33,43.36,74510.0,43.37,43.4,43.33,43.36,74510.0
2023-09-28 10:30:00,43.35,43.38,43.26,43.38,38873.0,43.35,43.38,43.26,43.38,38873.0
2023-09-28 10:40:00,43.38,43.49,43.35,43.49,28545.0,43.38,43.49,43.35,43.49,28545.0
2023-09-28 10:50:00,43.5,43.54,43.46,43.54,29436.0,43.5,43.54,43.46,43.54,29436.0
2023-09-28 11:00:00,43.55,43.56,43.46,43.5,48546.0,43.55,43.56,43.46,43.5,48546.0
2023-09-28 11:10:00,43.5,43.56,43.47,43.52,34672.0,43.5,43.56,43.47,43.52,34672.0
2023-09-28 11:20:00,43.52,43.62,43.5,43.52,51732.0,43.52,43.62,43.5,43.52,51732.0
2023-09-28 11:30:00,43.51,43.55,43.5,43.51,84011.0,43.51,43.55,43.5,43.51,84011.0
2023-09-28 11:40:00,43.51,43.68,43.48,43.68,552729.0,43.51,43.68,43.48,43.68,552729.0
2023-09-28 11:50:00,43.67,43.7,43.6,43.66,27407.0,43.67,43.7,43.6,43.66,27407.0
2023-09-28 12:00:00,43.66,43.68,43.59,43.61,13480.0,43.66,43.68,43.59,43.61,13480.0
2023-09-28 12:10:00,43.6,43.69,43.59,43.66,27787.0,43.6,43.69,43.59,43.66,27787.0
2023-09-28 12:20:00,43.66,43.81,43.65,43.79,40155.0,43.66,43.81,43.65,43.79,40155.0
2023-09-28 12:30:00,43.8,43.81,43.73,43.73,37333.0,43.8,43.81,43.73,43.73,37333.0
2023-09-28 12:40:00,43.72,43.75,43.65,43.66,20501.0,43.72,43.75,43.65,43.66,20501.0
2023-09-28 12:50:00,43.66,43.68,43.56,43.58,44270.0,43.66,43.68,43.56,43.58,44270.0
2023-09-28 13:00:00,43.6,43.6,43.43,43.48,27237.0,43.6,43.6,43.43,43.48,27237.0
2023-09-28 13:10:00,43.48,43.56,43.46,43.55,27585.0,43.48,43.56,43.46,43.55,27585.0
2023-09-28 13:20:00,43.54,43.56,43.49,43.5,14712.0,43.54,43.56,43.49,43.5,14712.0
2023-09-28 13:30:00,43.5,43.52,43.43,43.49,49221.0,43.5,43.52,43.43,43.49,49221.0
2023-09-28 13:40:00,43.49,43.52,43.41,43.51,19113.0,43.49,43.52,43.41,43.51,19113.0
2023-09-28 13:50:00,43.51,43.54,43.49,43.5,24893.0,43.51,43.54,43.49,43.5,24893.0
2023-09-28 14:00:00,43.51,43.54,43.43,43.53,27981.0,43.51,43.54,43.43,43.53,27981.0
2023-09-28 14:10:00,43.53,43.58,43.47,43.57,61354.0,43.53,43.58,43.47,43.57,61354.0
2023-09-28 14:20:00,43.57,43.59,43.52,43.56,17134.0,43.57,43.59,43.52,43.56,17134.0
2023-09-28 14:30:00,43.57,43.58,43.4,43.43,21628.0,43.57,43.58,43.4,43.43,21628.0
2023-09-28 14:40:00,43.43,43.46,43.33,43.34,22796.0,43.43,43.46,43.33,43.34,22796.0
2023-09-28 14:50:00,43.34,43.36,43.31,43.36,32765.0,43.34,43.36,43.31,43.36,32765.0
2023-09-28 15:00:00,43.36,43.46,43.35,43.46,23890.0,43.36,43.46,43.35,43.46,23890.0
2023-09-28 15:10:00,43.46,43.54,43.45,43.53,46620.0,43.46,43.54,43.45,43.53,46620.0
2023-09-28 15:20:00,43.52,43.6,43.52,43.6,33416.0,43.52,43.6,43.52,43.6,33416.0
2023-09-28 15:30:00,43.59,43.62,43.44,43.45,106065.0,43.59,43.62,43.44,43.45,106065.0
2023-09-28 15:40:00,43.46,43.53,43.45,43.45,59058.0,43.46,43.53,43.45,43.45,59058.0
2023-09-28 15:50:00,43.46,43.5,43.4,43.43,245797.0,43.46,43.5,43.4,43.43,245797.0
2023-09-29 09:30:00,43.66,43.7,43.57,43.66,42181.0,43.66,43.7,43.57,43.66,42181.0
2023-09-29 09:40:00,43.65,43.69,43.38,43.58,38571.0,43.65,43.69,43.38,43.58,38571.0
2023-09-29 09:50:00,43.59,43.73,43.56,43.72,36526.0,43.59,43.73,43.56,43.72,36526.0
2023-09-29 10:00:00,43.74,43.88,43.74,43.84,30439.0,43.74,43.88,43.74,43.84,30439.0
2023-09-29 10:10:00,43.84,43.85,43.49,43.58,62114.0,43.84,43.85,43.49,43.58,62114.0
2023-09-29 10:20:00,43.57,43.63,43.5,43.54,37238.0,43.57,43.63,43.5,43.54,37238.0
2023-09-29 10:30:00,43.54,43.63,43.52,43.53,26840.0,43.54,43.63,43.52,43.53,26840.0
2023-09-29 10:40:00,43.52,43.63,43.5,43.59,50127.0,43.52,43.63,43.5,43.59,50127.0
2023-09-29 10:50:00,43.59,43.64,43.54,43.56,37114.0,43.59,43.64,43.54,43.56,37114.0
2023-09-29 11:00:00,43.58,43.62,43.54,43.61,34453.0,43.58,43.62,43.54,43.61,34453.0
2023-09-29 11:10:00,43.61,43.62,43.51,43.55,14746.0,43.61,43.62,43.51,43.55,14746.0
2023-09-29 11:20:00,43.56,43.59,43.43,43.45,44845.0,43.56,43.59,43.43,43.45,44845.0
2023-09-29 11:30:00,43.45,43.49,43.34,43.35,20168.0,43.45,43.49,43.34,43.35,20168.0
2023-09-29 11:40:00,43.34,43.42,43.31,43.39,42318.0,43.34,43.42,43.31,43.39,42318.0
2023-09-29 11:50:00,43.38,43.42,43.33,43.39,42010.0,43.38,43.42,43.33,43.39,42010.0
2023-09-29 12:00:00,43.38,43.39,43.29,43.33,64331.0,43.38,43.39,43.29,43.33,64331.0
2023-09-29 12:10:00,43.33,43.38,43.26,43.34,30424.0,43.33,43.38,43.26,43.34,30424.0
2023-09-29 12:20:00,43.35,43.38,43.34,43.35,11082.0,43.35,43.38,43.34,43.35,11082.0
2023-09-29 12:30:00,43.35,43.36,43.28,43.33,21328.0,43.35,43.36,43.28,43.33,21328.0
2023-09-29 12:40:00,43.32,43.35,43.19,43.24,38663.0,43.32,43.35,43.19,43.24,38663.0
2023-09-29 12:50:00,43.25,43.25,43.15,43.19,23764.0,43.25,43.25,43.15,43.19,23764.0
2023-09-29 13:00:00,43.19,43.19,43.03,43.07,41423.0,43.19,43.19,43.03,43.07,41423.0
2023-09-29 13:10:00,43.07,43.13,43.03,43.07,21311.0,43.07,43.13,43.03,43.07,21311.0
2023-09-29 13:20:00,43.07,43.12,43.02,43.09,33092.0,43.07,43.12,43.02,43.09,33092.0
2023-09-29 13:30:00,43.09,43.22,43.08,43.21,21479.0,43.09,43.22,43.08,43.21,21479.0
2023-09-29 13:40:00,43.22,43.23,43.15,43.15,30149.0,43.22,43.23,43.15,43.15,30149.0
2023-09-29 13:50:00,43.16,43.18,43.09,43.09,16591.0,43.16,43.18,43.09,43.09,16591.0
2023-09-29 14:00:00,43.09,43.16,43.07,43.11,28500.0,43.09,43.16,43.07,43.11,28500.0
2023-09-29 14:10:00,43.1,43.16,43.03,43.06,20592.0,43.1,43.16,43.03,43.06,20592.0
2023-09-29 14:20:00,43.04,43.09,42.96,42.97,45385.0,43.04,43.09,42.96,42.97,45385.0
2023-09-29 14:30:00,42.97,43.08,42.97,43.07,24096.0,42.97,43.08,42.97,43.07,24096.0
2023-09-29 14:40:00,43.08,43.19,43.07,43.14,19257.0,43.08,43.19,43.07,43.14,19257.0
2023-09-29 14:50:00,43.14,43.26,43.1,43.26,25414.0,43.14,43.26,43.1,43.26,25414.0
2023-09-29 15:00:00,43.26,43.29,43.16,43.18,37599.0,43.26,43.29,43.16,43.18,37599.0
2023-09-29 15:10:00,43.18,43.22,43.14,43.19,29570.0,43.18,43.22,43.14,43.19,29570.0
2023-09-29 15:20:00,43.18,43.19,43.1,43.16,40261.0,43.18,43.19,43.1,43.16,40261.0
2023-09-29 15:30:00,43.16,43.16,43.06,43.14,40734.0,43.16,43.16,43.06,43.14,40734.0
2023-09-29 15:40:00,43.14,43.23,43.06,43.22,78436.0,43.14,43.23,43.06,43.22,78436.0
2023-09-29 15:50:00,43.21,43.28,43.01,43.1,366555.0,43.21,43.28,43.01,43.1,366555.0
2023-10-02 09:30:00,43.31,43.36,42.97,43.33,72209.0,43.31,43.36,42.97,43.33,72209.0
2023-10-02 09:40:00,43.33,43.38,43.17,43.17,14516.0,43.33,43.38,43.17,43.17,14516.0
2023-10-02 09:50:00,43.16,43.35,43.12,43.34,49427.0,43.16,43.35,43.12,43.34,49427.0
2023-10-02 10:00:00,43.31,43.54,43.26,43.52,69708.0,43.31,43.54,43.26,43.52,69708.0
2023-10-02 10:10:00,43.52,43.64,43.48,43.49,71500.0,43.52,43.64,43.48,43.49,71500.0
2023-10-02 10:20:00,43.5,43.6,43.4,43.51,31736.0,43.5,43.6,43.4,43.51,31736.0
2023-10-02 10:30:00,43.49,43.58,43.4,43.52,40828.0,43.49,43.58,43.4,43.52,40828.0
2023-10-02 10:40:00,43.51,43.6,43.45,43.5,32777.0,43.51,43.6,43.45,43.5,32777.0
2023-10-02 10:50:00,43.5,43.56,43.41,43.45,29531.0,43.5,43.56,43.41,43.45,29531.0
2023-10-02 11:00:00,43.45,43.59,43.43,43.51,34208.0,43.45,43.59,43.43,43.51,34208.0
2023-10-02 11:10:00,43.51,43.68,43.5,43.67,26162.0,43.51,43.68,43.5,43.67,26162.0
2023-10-02 11:20:00,43.66,43.77,43.64,43.72,17023.0,43.66,43.77,43.64,43.72,17023.0
2023-10-02 11:30:00,43.72,43.72,43.64,43.64,70351.0,43.72,43.72,43.64,43.64,70351.0
2023-10-02 11:40:00,43.64,43.67,43.57,43.59,34923.0,43.64,43.67,43.57,43.59,34923.0
2023-10-02 11:50:00,43.59,43.66,43.52,43.59,29071.0,43.59,43.66,43.52,43.59,29071.0
2023-10-02 12:00:00,43.58,43.62,43.56,43.59,49592.0,43.58,43.62,43.56,43.59,49592.0
2023-10-02 12:10:00,43.58,43.65,43.5,43.52,70515.0,43.58,43.65,43.5,43.52,70515.0
2023-10-02 12:20:00,43.51,43.59,43.49,43.55,32717.0,43.51,43.59,43.49,43.55,32717.0
2023-10-02 12:30:00,43.54,43.59,43.52,43.56,31004.0,43.54,43.59,43.52,43.56,31004.0
2023-10-02 12:40:00,43.55,43.6,43.49,43.5,26037.0,43.55,43.6,43.49,43.5,26037.0
2023-10-02 12:50:00,43.49,43.52,43.43,43.44,17527.0,43.49,43.52,43.43,43.44,17527.0
2023-10-02 13:00:00,43.43,43.54,43.42,43.43,19426.0,43.43,43.54,43.42,43.43,19426.0
2023-10-02 13:10:00,43.42,43.56,43.41,43.52,26084.0,43.42,43.56,43.41,43.52,26084.0
2023-10-02 13:20:00,43.53,43.57,43.49,43.55,25616.0,43.53,43.57,43.49,43.55,25616.0
2023-10-02 13:30:00,43.56,43.6,43.49,43.5,27325.0,43.56,43.6,43.49,43.5,27325.0
2023-10-02 13:40:00,43.5,43.54,43.49,43.51,32790.0,43.5,43.54,43.49,43.51,32790.0
2023-10-02 13:50:00,43.52,43.56,43.5,43.5,26586.0,43.52,43.56,43.5,43.5,26586.0
2023-10-02 14:00:00,43.5,43.58,43.5,43.5,42988.0,43.5,43.58,43.5,43.5,42988.0
2023-10-02 14:10:00,43.52,43.64,43.52,43.58,40207.0,43.52,43.64,43.52,43.58,40207.0
2023-10-02 14:20:00,43.58,43.58,43.49,43.51,39633.0,43.58,43.58,43.49,43.51,39633.0
2023-10-02 14:30:00,43.51,43.55,43.49,43.49,21090.0,43.51,43.55,43.49,43.49,21090.0
2023-10-02 14:40:00,43.49,43.51,43.47,43.48,38068.0,43.49,43.51,43.47,43.48,38068.0
2023-10-02 14:50:00,43.49,43.54,43.43,43.44,28693.0,43.49,43.54,43.43,43.44,28693.0
2023-10-02 15:00:00,43.44,43.47,43.39,43.46,32535.0,43.44,43.47,43.39,43.46,32535.0
2023-10-02 15:10:00,43.45,43.54,43.44,43.48,43487.0,43.45,43.54,43.44,43.48,43487.0
2023-10-02 15:20:00,43.48,43.55,43.46,43.52,42694.0,43.48,43.55,43.46,43.52,42694.0
2023-10-02 15:30:00,43.52,43.58,43.5,43.53,69258.0,43.52,43.58,43.5,43.53,69258.0
2023-10-02 15:40:00,43.53,43.58,43.52,43.55,74401.0,43.53,43.58,43.52,43.55,74401.0
2023-10-02 15:50:00,43.55,43.65,43.54,43.63,252095.0,43.55,43.65,43.54,43.63,252095.0
2023-10-03 09:30:00,43.34,43.59,43.3,43.33,84944.0,43.34,43.59,43.3,43.33,84944.0
2023-10-03 09:40:00,43.29,43.33,43.1,43.22,99079.0,43.29,43.33,43.1,43.22,99079.0
2023-10-03 09:50:00,43.25,43.37,43.2,43.2,19367.0,43.25,43.37,43.2,43.2,19367.0
2023-10-03 10:00:00,43.18,43.2,42.81,42.81,51810.0,43.18,43.2,42.81,42.81,51810.0
2023-10-03 10:10:00,42.82,42.84,42.51,42.54,88019.0,42.82,42.84,42.51,42.54,88019.0
2023-10-03 10:20:00,42.54,42.65,42.41,42.5,160515.0,42.54,42.65,42.41,42.5,160515.0
2023-10-03 10:30:00,42.48,42.61,42.47,42.6,60916.0,42.48,42.61,42.47,42.6,60916.0
2023-10-03 10:40:00,42.6,42.7,42.58,42.68,36019.0,42.6,42.7,42.58,42.68,36019.0
2023-10-03 10:50:00,42.67,42.73,42.64,42.66,39618.0,42.67,42.73,42.64,42.66,39618.0
2023-10-03 11:00:00,42.65,42.65,42.53,42.56,44547.0,42.65,42.65,42.53,42.56,44547.0
2023-10-03 11:10:00,42.55,42.68,42.55,42.65,45858.0,42.55,42.68,42.55,42.65,45858.0
2023-10-03 11:20:00,42.65,42.68,42.53,42.54,26434.0,42.65,42.68,42.53,42.54,26434.0
2023-10-03 11:30:00,42.53,42.6,42.53,42.57,32141.0,42.53,42.6,42.53,42.57,32141.0
2023-10-03 11:40:00,42.57,42.61,42.54,42.57,50221.0,42.57,42.61,42.54,42.57,50221.0
2023-10-03 11:50:00,42.56,42.61,42.5,42.61,50979.0,42.56,42.61,42.5,42.61,50979.0
2023-10-03 12:00:00,42.59,42.7,42.58,42.66,33169.0,42.59,42.7,42.58,42.66,33169.0
2023-10-03 12:10:00,42.66,42.78,42.65,42.75,59325.0,42.66,42.78,42.65,42.75,59325.0
2023-10-03 12:20:00,42.76,42.77,42.69,42.74,35006.0,42.76,42.77,42.69,42.74,35006.0
2023-10-03 12:30:00,42.74,42.76,42.67,42.72,19690.0,42.74,42.76,42.67,42.72,19690.0
2023-10-03 12:40:00,42.72,42.74,42.6,42.64,46373.0,42.72,42.74,42.6,42.64,46373.0
2023-10-03 12:50:00,42.63,42.74,42.61,42.72,32559.0,42.63,42.74,42.61,42.72,32559.0
2023-10-03 13:00:00,42.72,42.79,42.67,42.67,52128.0,42.72,42.79,42.67,42.67,52128.0
2023-10-03 13:10:00,42.67,42.67,42.58,42.6,22156.0,42.67,42.67,42.58,42.6,22156.0
2023-10-03 13:20:00,42.59,42.63,42.56,42.58,20570.0,42.59,42.63,42.56,42.58,20570.0
2023-10-03 13:30:00,42.58,42.61,42.54,42.55,26699.0,42.58,42.61,42.54,42.55,26699.0
2023-10-03 13:40:00,42.55,42.58,42.49,42.51,29773.0,42.55,42.58,42.49,42.51,29773.0
2023-10-03 13:50:00,42.52,42.52,42.47,42.47,21253.0,42.52,42.52,42.47,42.47,21253.0
2023-10-03 14:00:00,42.48,42.5,42.45,42.47,29008.0,42.48,42.5,42.45,42.47,29008.0
2023-10-03 14:10:00,42.47,42.49,42.42,42.47,26632.0,42.47,42.49,42.42,42.47,26632.0
2023-10-03 14:20:00,42.46,42.52,42.43,42.5,24857.0,42.46,42.52,42.43,42.5,24857.0
2023-10-03 14:30:00,42.49,42.56,42.48,42.56,27925.0,42.49,42.56,42.48,42.56,27925.0
2023-10-03 14:40:00,42.55,42.62,42.54,42.58,30585.0,42.55,42.62,42.54,42.58,30585.0
2023-10-03 14:50:00,42.58,42.6,42.54,42.57,33023.0,42.58,42.6,42.54,42.57,33023.0
2023-10-03 15:00:00,42.58,42.61,42.48,42.49,38876.0,42.58,42.61,42.48,42.49,38876.0
2023-10-03 15:10:00,42.5,42.52,42.47,42.47,44565.0,42.5,42.52,42.47,42.47,44565.0
2023-10-03 15:20:00,42.47,42.53,42.46,42.48,50432.0,42.47,42.53,42.46,42.48,50432.0
2023-10-03 15:30:00,42.49,42.5,42.42,42.48,64140.0,42.49,42.5,42.42,42.48,64140.0
2023-10-03 15:40:00,42.48,42.54,42.46,42.52,116684.0,42.48,42.54,42.46,42.52,116684.0
2023-10-03 15:50:00,42.52,42.65,42.45,42.63,458729.0,42.52,42.65,42.45,42.63,458729.0
2023-10-04 09:30:00,42.83,43.55,42.83,43.54,128967.0,42.83,43.55,42.83,43.54,128967.0
2023-10-04 09:40:00,43.54,43.54,43.3,43.3,74036.0,43.54,43.54,43.3,43.3,74036.0
2023-10-04 09:50:00,43.27,43.39,43.19,43.22,59148.0,43.27,43.39,43.19,43.22,59148.0
2023-10-04 10:00:00,43.22,43.22,42.99,43.02,25298.0,43.22,43.22,42.99,43.02,25298.0
2023-10-04 10:10:00,43.04,43.15,43.02,43.14,24243.0,43.04,43.15,43.02,43.14,24243.0
2023-10-04 10:20:00,43.15,43.16,42.99,42.99,20986.0,43.15,43.16,42.99,42.99,20986.0
2023-10-04 10:30:00,43.01,43.25,43.0,43.22,30657.0,43.01,43.25,43.0,43.22,30657.0
2023-10-04 10:40:00,43.23,43.35,43.12,43.12,40097.0,43.23,43.35,43.12,43.12,40097.0
2023-10-04 10:50:00,43.13,43.15,43.04,43.06,24146.0,43.13,43.15,43.04,43.06,24146.0
2023-10-04 11:00:00,43.06,43.08,43.0,43.06,26417.0,43.06,43.08,43.0,43.06,26417.0
2023-10-04 11:10:00,43.05,43.23,43.04,43.23,21612.0,43.05,43.23,43.04,43.23,21612.0
2023-10-04 11:20:00,43.24,43.43,43.23,43.43,60939.0,43.24,43.43,43.23,43.43,60939.0
2023-10-04 11:30:00,43.42,43.63,43.41,43.6,79444.0,43.42,43.63,43.41,43.6,79444.0
2023-10-04 11:40:00,43.6,43.61,43.42,43.5,52865.0,43.6,43.61,43.42,43.5,52865.0
2023-10-04 11:50:00,43.49,43.62,43.42,43.6,40525.0,43.49,43.62,43.42,43.6,40525.0
2023-10-04 12:00:00,43.6,43.62,43.47,43.59,71970.0,43.6,43.62,43.47,43.59,71970.0
2023-10-04 12:10:00,43.6,43.73,43.57,43.57,95543.0,43.6,43.73,43.57,43.57,95543.0
2023-10-04 12:20:00,43.58,43.67,43.54,43.61,34572.0,43.58,43.67,43.54,43.61,34572.0
2023-10-04 12:30:00,43.62,43.65,43.51,43.55,52083.0,43.62,43.65,43.51,43.55,52083.0
2023-10-04 12:40:00,43.55,43.65,43.54,43.65,43166.0,43.55,43.65,43.54,43.65,43166.0
2023-10-04 12:50:00,43.65,43.65,43.58,43.63,14474.0,43.65,43.65,43.58,43.63,14474.0
2023-10-04 13:00:00,43.62,43.65,43.56,43.57,16007.0,43.62,43.65,43.56,43.57,16007.0
2023-10-04 13:10:00,43.58,43.59,43.48,43.48,25040.0,43.58,43.59,43.48,43.48,25040.0
2023-10-04 13:20:00,43.5,43.53,43.39,43.42,56055.0,43.5,43.53,43.39,43.42,56055.0
2023-10-04 13:30:00,43.42,43.47,43.42,43.45,33557.0,43.42,43.47,43.42,43.45,33557.0
2023-10-04 13:40:00,43.46,43.46,43.41,43.45,13661.0,43.46,43.46,43.41,43.45,13661.0
2023-10-04 13:50:00,43.44,43.46,43.35,43.39,21283.0,43.44,43.46,43.35,43.39,21283.0
2023-10-04 14:00:00,43.37,43.44,43.34,43.37,18719.0,43.37,43.44,43.34,43.37,18719.0
2023-10-04 14:10:00,43.36,43.46,43.36,43.46,19766.0,43.36,43.46,43.36,43.46,19766.0
2023-10-04 14:20:00,43.47,43.47,43.33,43.41,26942.0,43.47,43.47,43.33,43.41,26942.0
2023-10-04 14:30:00,43.42,43.42,43.35,43.41,21405.0,43.42,43.42,43.35,43.41,21405.0
2023-10-04 14:40:00,43.41,43.46,43.4,43.42,25512.0,43.41,43.46,43.4,43.42,25512.0
2023-10-04 14:50:00,43.42,43.63,43.4,43.62,64513.0,43.42,43.63,43.4,43.62,64513.0
2023-10-04 15:00:00,43.62,43.67,43.56,43.61,81379.0,43.62,43.67,43.56,43.61,81379.0
2023-10-04 15:10:00,43.6,43.67,43.55,43.66,54745.0,43.6,43.67,43.55,43.66,54745.0
2023-10-04 15:20:00,43.65,43.73,43.62,43.73,42457.0,43.65,43.73,43.62,43.73,42457.0
2023-10-04 15:30:00,43.73,43.89,43.72,43.88,92093.0,43.73,43.89,43.72,43.88,92093.0
2023-10-04 15:40:00,43.87,43.88,43.74,43.76,86783.0,43.87,43.88,43.74,43.76,86783.0
2023-10-04 15:50:00,43.76,43.82,43.7,43.73,409292.0,43.76,43.82,43.7,43.73,409292.0
2023-10-05 09:30:00,43.85,44.05,43.72,44.0,68473.0,43.85,44.05,43.72,44.0,68473.0
2023-10-05 09:40:00,44.0,44.03,43.76,43.8,41568.0,44.0,44.03,43.76,43.8,41568.0
2023-10-05 09:50:00,43.8,43.87,43.76,43.87,46740.0,43.8,43.87,43.76,43.87,46740.0
2023-10-05 10:00:00,43.86,43.86,43.66,43.68,82980.0,43.86,43.86,43.66,43.68,82980.0
2023-10-05 10:10:00,43.67,43.77,43.63,43.76,23438.0,43.67,43.77,43.63,43.76,23438.0
2023-10-05 10:20:00,43.78,43.88,43.72,43.84,35788.0,43.78,43.88,43.72,43.84,35788.0
2023-10-05 10:30:00,43.83,43.86,43.73,43.75,47981.0,43.83,43.86,43.73,43.75,47981.0
2023-10-05 10:40:00,43.73,43.77,43.56,43.56,55441.0,43.73,43.77,43.56,43.56,55441.0
2023-10-05 10:50:00,43.56,43.62,43.45,43.49,26218.0,43.56,43.62,43.45,43.49,26218.0
2023-10-05 11:00:00,43.51,43.6,43.48,43.56,30700.0,43.51,43.6,43.48,43.56,30700.0
2023-10-05 11:10:00,43.58,43.6,43.48,43.57,57770.0,43.58,43.6,43.48,43.57,57770.0
2023-10-05 11:20:00,43.58,43.63,43.56,43.58,22772.0,43.58,43.63,43.56,43.58,22772.0
2023-10-05 11:30:00,43.58,43.59,43.48,43.54,51038.0,43.58,43.59,43.48,43.54,51038.0
2023-10-05 11:40:00,43.54,43.58,43.51,43.56,21295.0,43.54,43.58,43.51,43.56,21295.0
2023-10-05 11:50:00,43.55,43.7,43.54,43.61,34181.0,43.55,43.7,43.54,43.61,34181.0
2023-10-05 12:00:00,43.61,43.68,43.58,43.65,33171.0,43.61,43.68,43.58,43.65,33171.0
2023-10-05 12:10:00,43.65,43.71,43.62,43.65,23634.0,43.65,43.71,43.62,43.65,23634.0
2023-10-05 12:20:00,43.65,43.72,43.65,43.72,21662.0,43.65,43.72,43.65,43.72,21662.0
2023-10-05 12:30:00,43.72,43.74,43.66,43.71,24691.0,43.72,43.74,43.66,43.71,24691.0
2023-10-05 12:40:00,43.72,43.72,43.64,43.66,20828.0,43.72,43.72,43.64,43.66,20828.0
2023-10-05 12:50:00,43.66,43.7,43.64,43.67,17043.0,43.66,43.7,43.64,43.67,17043.0
2023-10-05 13:00:00,43.67,43.69,43.59,43.61,20257.0,43.67,43.69,43.59,43.61,20257.0
2023-10-05 13:10:00,43.6,43.71,43.6,43.68,22119.0,43.6,43.71,43.6,43.68,22119.0
2023-10-05 13:20:00,43.68,43.76,43.67,43.76,23256.0,43.68,43.76,43.67,43.76,23256.0
2023-10-05 13:30:00,43.75,43.83,43.68,43.8,31770.0,43.75,43.83,43.68,43.8,31770.0
2023-10-05 13:40:00,43.8,43.82,43.72,43.72,30133.0,43.8,43.82,43.72,43.72,30133.0
2023-10-05 13:50:00,43.72,43.77,43.67,43.76,26556.0,43.72,43.77,43.67,43.76,26556.0
2023-10-05 14:00:00,43.76,43.81,43.75,43.76,25737.0,43.76,43.81,43.75,43.76,25737.0
2023-10-05 14:10:00,43.76,43.84,43.73,43.8,24254.0,43.76,43.84,43.73,43.8,24254.0
2023-10-05 14:20:00,43.81,43.85,43.78,43.84,23818.0,43.81,43.85,43.78,43.84,23818.0
2023-10-05 14:30:00,43.84,43.93,43.82,43.91,29953.0,43.84,43.93,43.82,43.91,29953.0
2023-10-05 14:40:00,43.91,43.98,43.9,43.98,66342.0,43.91,43.98,43.9,43.98,66342.0
2023-10-05 14:50:00,43.98,43.99,43.92,43.98,31088.0,43.98,43.99,43.92,43.98,31088.0
2023-10-05 15:00:00,43.98,44.0,43.94,43.95,32997.0,43.98,44.0,43.94,43.95,32997.0
2023-10-05 15:10:00,43.95,44.0,43.9,44.0,50470.0,43.95,44.0,43.9,44.0,50470.0
2023-10-05 15:20:00,44.01,44.05,43.96,44.04,80092.0,44.01,44.05,43.96,44.04,80092.0
2023-10-05 15:30:00,44.05,44.06,43.97,43.98,90858.0,44.05,44.06,43.97,43.98,90858.0
2023-10-05 15:40:00,43.98,44.05,43.97,44.05,65973.0,43.98,44.05,43.97,44.05,65973.0
2023-10-05 15:50:00,44.05,44.07,43.99,44.04,349472.0,44.05,44.07,43.99,44.04,349472.0
2023-10-06 09:30:00,43.72,43.91,43.46,43.5,75477.0,43.72,43.91,43.46,43.5,75477.0
2023-10-06 09:40:00,43.47,44.06,43.46,43.84,227718.0,43.47,44.06,43.46,43.84,227718.0
2023-10-06 09:50:00,43.82,43.89,43.69,43.84,38578.0,43.82,43.89,43.69,43.84,38578.0
2023-10-06 10:00:00,43.83,43.84,43.64,43.7,36368.0,43.83,43.84,43.64,43.7,36368.0
2023-10-06 10:10:00,43.7,43.97,43.7,43.83,52766.0,43.7,43.97,43.7,43.83,52766.0
2023-10-06 10:20:00,43.84,44.03,43.83,44.03,56640.0,43.84,44.03,43.83,44.03,56640.0
2023-10-06 10:30:00,44.04,44.2,43.99,44.16,74835.0,44.04,44.2,43.99,44.16,74835.0
2023-10-06 10:40:00,44.16,44.27,44.09,44.25,46281.0,44.16,44.27,44.09,44.25,46281.0
2023-10-06 10:50:00,44.24,44.25,44.02,44.09,28786.0,44.24,44.25,44.02,44.09,28786.0
2023-10-06 11:00:00,44.1,44.19,44.05,44.17,48145.0,44.1,44.19,44.05,44.17,48145.0
2023-10-06 11:10:00,44.18,44.24,44.1,44.17,53757.0,44.18,44.24,44.1,44.17,53757.0
2023-10-06 11:20:00,44.19,44.29,44.16,44.18,35169.0,44.19,44.29,44.16,44.18,35169.0
2023-10-06 11:30:00,44.19,44.46,44.19,44.46,19798.0,44.19,44.46,44.19,44.46,19798.0
2023-10-06 11:40:00,44.45,44.68,44.45,44.68,115399.0,44.45,44.68,44.45,44.68,115399.0
2023-10-06 11:50:00,44.67,44.79,44.62,44.78,52151.0,44.67,44.79,44.62,44.78,52151.0
2023-10-06 12:00:00,44.78,44.78,44.67,44.74,50070.0,44.78,44.78,44.67,44.74,50070.0
2023-10-06 12:10:00,44.75,44.75,44.66,44.73,31309.0,44.75,44.75,44.66,44.73,31309.0
2023-10-06 12:20:00,44.73,44.74,44.64,44.72,59703.0,44.73,44.74,44.64,44.72,59703.0
2023-10-06 12:30:00,44.72,44.72,44.61,44.66,23353.0,44.72,44.72,44.61,44.66,23353.0
2023-10-06 12:40:00,44.65,44.71,44.64,44.65,25659.0,44.65,44.71,44.64,44.65,25659.0
2023-10-06 12:50:00,44.66,44.67,44.61,44.63,20774.0,44.66,44.67,44.61,44.63,20774.0
2023-10-06 13:00:00,44.64,44.66,44.6,44.64,19128.0,44.64,44.66,44.6,44.64,19128.0
2023-10-06 13:10:00,44.64,44.7,44.61,44.7,22016.0,44.64,44.7,44.61,44.7,22016.0
2023-10-06 13:20:00,44.7,44.76,44.69,44.71,39176.0,44.7,44.76,44.69,44.71,39176.0
2023-10-06 13:30:00,44.7,44.76,44.66,44.73,37983.0,44.7,44.76,44.66,44.73,37983.0
2023-10-06 13:40:00,44.73,44.73,44.64,44.66,17720.0,44.73,44.73,44.64,44.66,17720.0
2023-10-06 13:50:00,44.66,44.75,44.64,44.74,26828.0,44.66,44.75,44.64,44.74,26828.0
2023-10-06 14:00:00,44.75,44.76,44.7,44.76,26154.0,44.75,44.76,44.7,44.76,26154.0
2023-10-06 14:10:00,44.76,44.83,44.76,44.8,24768.0,44.76,44.83,44.76,44.8,24768.0
2023-10-06 14:20:00,44.8,44.89,44.79,44.89,19721.0,44.8,44.89,44.79,44.89,19721.0
2023-10-06 14:30:00,44.89,44.93,44.87,44.9,38136.0,44.89,44.93,44.87,44.9,38136.0
2023-10-06 14:40:00,44.9,44.95,44.89,44.91,33450.0,44.9,44.95,44.89,44.91,33450.0
2023-10-06 14:50:00,44.91,44.95,44.88,44.93,75722.0,44.91,44.95,44.88,44.93,75722.0
2023-10-06 15:00:00,44.93,44.99,44.9,44.98,58262.0,44.93,44.99,44.9,44.98,58262.0
2023-10-06 15:10:00,44.98,44.98,44.89,44.92,38456.0,44.98,44.98,44.89,44.92,38456.0
2023-10-06 15:20:00,44.91,45.0,44.9,44.99,57095.0,44.91,45.0,44.9,44.99,57095.0
2023-10-06 15:30:00,44.99,45.02,44.95,45.02,117487.0,44.99,45.02,44.95,45.02,117487.0
2023-10-06 15:40:00,45.02,45.04,44.95,44.95,96891.0,45.02,45.04,44.95,44.95,96891.0
2023-10-06 15:50:00,44.95,44.96,44.82,44.83,419223.0,44.95,44.96,44.82,44.83,419223.0
2023-10-09 09:30:00,44.63,44.74,44.31,44.41,62942.0,44.63,44.74,44.31,44.41,62942.0
2023-10-09 09:40:00,44.42,44.56,44.33,44.56,33484.0,44.42,44.56,44.33,44.56,33484.0
2023-10-09 09:50:00,44.58,44.59,44.43,44.47,22120.0,44.58,44.59,44.43,44.47,22120.0
2023-10-09 10:00:00,44.48,44.52,44.37,44.48,36259.0,44.48,44.52,44.37,44.48,36259.0
2023-10-09 10:10:00,44.5,44.63,44.5,44.61,45945.0,44.5,44.63,44.5,44.61,45945.0
2023-10-09 10:20:00,44.62,44.67,44.61,44.64,21126.0,44.62,44.67,44.61,44.64,21126.0
2023-10-09 10:30:00,44.65,44.72,44.64,44.65,18773.0,44.65,44.72,44.64,44.65,18773.0
2023-10-09 10:40:00,44.65,44.65,44.49,44.49,42500.0,44.65,44.65,44.49,44.49,42500.0
2023-10-09 10:50:00,44.5,44.62,44.5,44.56,22390.0,44.5,44.62,44.5,44.56,22390.0
2023-10-09 11:00:00,44.57,44.58,44.48,44.48,26688.0,44.57,44.58,44.48,44.48,26688.0
2023-10-09 11:10:00,44.48,44.53,44.43,44.52,13385.0,44.48,44.53,44.43,44.52,13385.0
2023-10-09 11:20:00,44.53,44.6,44.51,44.59,17832.0,44.53,44.6,44.51,44.59,17832.0
2023-10-09 11:30:00,44.59,44.69,44.59,44.66,12044.0,44.59,44.69,44.59,44.66,12044.0
2023-10-09 11:40:00,44.66,44.69,44.63,44.68,15441.0,44.66,44.69,44.63,44.68,15441.0
2023-10-09 11:50:00,44.68,44.69,44.63,44.67,17279.0,44.68,44.69,44.63,44.67,17279.0
2023-10-09 12:00:00,44.67,44.73,44.63,44.71,11771.0,44.67,44.73,44.63,44.71,11771.0
2023-10-09 12:10:00,44.71,44.73,44.69,44.72,11704.0,44.71,44.73,44.69,44.72,11704.0
2023-10-09 12:20:00,44.72,44.76,44.71,44.71,10846.0,44.72,44.76,44.71,44.71,10846.0
2023-10-09 12:30:00,44.72,44.77,44.72,44.73,19112.0,44.72,44.77,44.72,44.73,19112.0
2023-10-09 12:40:00,44.73,44.77,44.68,44.71,17218.0,44.73,44.77,44.68,44.71,17218.0
2023-10-09 12:50:00,44.71,44.79,44.67,44.77,26423.0,44.71,44.79,44.67,44.77,26423.0
2023-10-09 13:00:00,44.77,44.85,44.76,44.83,57311.0,44.77,44.85,44.76,44.83,57311.0
2023-10-09 13:10:00,44.83,44.84,44.78,44.81,9377.0,44.83,44.84,44.78,44.81,9377.0
2023-10-09 13:20:00,44.8,44.81,44.75,44.8,12428.0,44.8,44.81,44.75,44.8,12428.0
2023-10-09 13:30:00,44.82,44.94,44.82,44.93,16176.0,44.82,44.94,44.82,44.93,16176.0
2023-10-09 13:40:00,44.93,45.06,44.93,45.04,34190.0,44.93,45.06,44.93,45.04,34190.0
2023-10-09 13:50:00,45.02,45.12,45.01,45.12,26918.0,45.02,45.12,45.01,45.12,26918.0
2023-10-09 14:00:00,45.11,45.18,45.07,45.12,66663.0,45.11,45.18,45.07,45.12,66663.0
2023-10-09 14:10:00,45.11,45.15,45.08,45.12,53089.0,45.11,45.15,45.08,45.12,53089.0
2023-10-09 14:20:00,45.12,45.15,45.09,45.14,19207.0,45.12,45.15,45.09,45.14,19207.0
2023-10-09 14:30:00,45.16,45.17,45.09,45.16,17920.0,45.16,45.17,45.09,45.16,17920.0
2023-10-09 14:40:00,45.16,45.22,45.15,45.16,26681.0,45.16,45.22,45.15,45.16,26681.0
2023-10-09 14:50:00,45.16,45.2,45.12,45.17,48582.0,45.16,45.2,45.12,45.17,48582.0
2023-10-09 15:00:00,45.17,45.21,45.14,45.19,24824.0,45.17,45.21,45.14,45.19,24824.0
2023-10-09 15:10:00,45.18,45.23,45.15,45.17,37920.0,45.18,45.23,45.15,45.17,37920.0
2023-10-09 15:20:00,45.16,45.2,45.15,45.19,27775.0,45.16,45.2,45.15,45.19,27775.0
2023-10-09 15:30:00,45.18,45.18,45.12,45.15,50794.0,45.18,45.18,45.12,45.15,50794.0
2023-10-09 15:40:00,45.15,45.25,45.15,45.23,103233.0,45.15,45.25,45.15,45.23,103233.0
2023-10-09 15:50:00,45.23,45.25,45.18,45.21,508580.0,45.23,45.25,45.18,45.21,508580.0
2023-10-10 09:30:00,45.3,45.5,45.24,45.31,109689.0,45.3,45.5,45.24,45.31,109689.0
2023-10-10 09:40:00,45.32,45.47,45.22,45.4,48055.0,45.32,45.47,45.22,45.4,48055.0
2023-10-10 09:50:00,45.39,45.44,45.3,45.41,63287.0,45.39,45.44,45.3,45.41,63287.0
2023-10-10 10:00:00,45.41,45.6,45.38,45.52,79323.0,45.41,45.6,45.38,45.52,79323.0
2023-10-10 10:10:00,45.53,45.57,45.48,45.52,37165.0,45.53,45.57,45.48,45.52,37165.0
2023-10-10 10:20:00,45.51,45.51,45.38,45.43,73462.0,45.51,45.51,45.38,45.43,73462.0
2023-10-10 10:30:00,45.44,45.55,45.44,45.49,78535.0,45.44,45.55,45.44,45.49,78535.0
2023-10-10 10:40:00,45.49,45.54,45.43,45.5,115465.0,45.49,45.54,45.43,45.5,115465.0
2023-10-10 10:50:00,45.51,45.62,45.51,45.61,125805.0,45.51,45.62,45.51,45.61,125805.0
2023-10-10 11:00:00,45.61,45.75,45.61,45.74,62785.0,45.61,45.75,45.61,45.74,62785.0
2023-10-10 11:10:00,45.74,45.87,45.71,45.8,63604.0,45.74,45.87,45.71,45.8,63604.0
2023-10-10 11:20:00,45.81,45.88,45.8,45.82,55810.0,45.81,45.88,45.8,45.82,55810.0
2023-10-10 11:30:00,45.82,45.91,45.82,45.87,52258.0,45.82,45.91,45.82,45.87,52258.0
2023-10-10 11:40:00,45.87,45.88,45.84,45.88,44355.0,45.87,45.88,45.84,45.88,44355.0
2023-10-10 11:50:00,45.88,45.89,45.84,45.86,35306.0,45.88,45.89,45.84,45.86,35306.0
2023-10-10 12:00:00,45.86,45.95,45.85,45.93,55416.0,45.86,45.95,45.85,45.93,55416.0
2023-10-10 12:10:00,45.93,45.97,45.92,45.96,29873.0,45.93,45.97,45.92,45.96,29873.0
2023-10-10 12:20:00,45.96,45.97,45.9,45.94,81627.0,45.96,45.97,45.9,45.94,81627.0
2023-10-10 12:30:00,45.93,45.93,45.83,45.86,80826.0,45.93,45.93,45.83,45.86,80826.0
2023-10-10 12:40:00,45.86,45.9,45.85,45.89,58900.0,45.86,45.9,45.85,45.89,58900.0
2023-10-10 12:50:00,45.89,45.92,45.84,45.86,35540.0,45.89,45.92,45.84,45.86,35540.0
2023-10-10 13:00:00,45.87,45.87,45.63,45.66,51050.0,45.87,45.87,45.63,45.66,51050.0
2023-10-10 13:10:00,45.66,45.7,45.56,45.62,49718.0,45.66,45.7,45.56,45.62,49718.0
2023-10-10 13:20:00,45.62,45.69,45.61,45.69,25318.0,45.62,45.69,45.61,45.69,25318.0
2023-10-10 13:30:00,45.69,45.78,45.65,45.73,40334.0,45.69,45.78,45.65,45.73,40334.0
2023-10-10 13:40:00,45.72,45.77,45.71,45.77,36388.0,45.72,45.77,45.71,45.77,36388.0
2023-10-10 13:50:00,45.78,45.81,45.72,45.78,47190.0,45.78,45.81,45.72,45.78,47190.0
2023-10-10 14:00:00,45.78,45.79,45.73,45.75,47008.0,45.78,45.79,45.73,45.75,47008.0
2023-10-10 14:10:00,45.75,45.77,45.68,45.71,53395.0,45.75,45.77,45.68,45.71,53395.0
2023-10-10 14:20:00,45.71,45.71,45.62,45.65,56619.0,45.71,45.71,45.62,45.65,56619.0
2023-10-10 14:30:00,45.66,45.73,45.64,45.66,53106.0,45.66,45.73,45.64,45.66,53106.0
2023-10-10 14:40:00,45.66,45.71,45.6,45.64,45038.0,45.66,45.71,45.6,45.64,45038.0
2023-10-10 14:50:00,45.65,45.67,45.53,45.6,41953.0,45.65,45.67,45.53,45.6,41953.0
2023-10-10 15:00:00,45.6,45.65,45.57,45.65,31280.0,45.6,45.65,45.57,45.65,31280.0
2023-10-10 15:10:00,45.64,45.67,45.61,45.64,26552.0,45.64,45.67,45.61,45.64,26552.0
2023-10-10 15:20:00,45.63,45.66,45.6,45.64,24737.0,45.63,45.66,45.6,45.64,24737.0
2023-10-10 15:30:00,45.64,45.72,45.63,45.68,65451.0,45.64,45.72,45.63,45.68,65451.0
2023-10-10 15:40:00,45.68,45.7,45.64,45.65,88552.0,45.68,45.7,45.64,45.65,88552.0
2023-10-10 15:50:00,45.65,45.66,45.59,45.62,312481.0,45.65,45.66,45.59,45.62,312481.0
2023-10-11 09:30:00,45.8,46.07,45.78,45.95,73389.0,45.8,46.07,45.78,45.95,73389.0
2023-10-11 09:40:00,45.99,45.99,45.84,45.84,19390.0,45.99,45.99,45.84,45.84,19390.0
2023-10-11 09:50:00,45.83,45.86,45.53,45.64,175228.0,45.83,45.86,45.53,45.64,175228.0
2023-10-11 10:00:00,45.66,45.81,45.65,45.81,35287.0,45.66,45.81,45.65,45.81,35287.0
2023-10-11 10:10:00,45.82,45.9,45.81,45.85,25554.0,45.82,45.9,45.81,45.85,25554.0
2023-10-11 10:20:00,45.84,45.92,45.82,45.85,27805.0,45.84,45.92,45.82,45.85,27805.0
2023-10-11 10:30:00,45.85,45.9,45.8,45.9,29471.0,45.85,45.9,45.8,45.9,29471.0
2023-10-11 10:40:00,45.9,45.91,45.73,45.78,28486.0,45.9,45.91,45.73,45.78,28486.0
2023-10-11 10:50:00,45.79,45.99,45.79,45.94,32832.0,45.79,45.99,45.79,45.94,32832.0
2023-10-11 11:00:00,45.94,46.01,45.92,46.0,42588.0,45.94,46.01,45.92,46.0,42588.0
2023-10-11 11:10:00,45.99,46.08,45.91,45.93,43820.0,45.99,46.08,45.91,45.93,43820.0
2023-10-11 11:20:00,45.92,45.92,45.88,45.9,16579.0,45.92,45.92,45.88,45.9,16579.0
2023-10-11 11:30:00,45.89,45.92,45.84,45.88,15855.0,45.89,45.92,45.84,45.88,15855.0
2023-10-11 11:40:00,45.87,45.94,45.87,45.91,28857.0,45.87,45.94,45.87,45.91,28857.0
2023-10-11 11:50:00,45.91,45.95,45.89,45.89,65108.0,45.91,45.95,45.89,45.89,65108.0
2023-10-11 12:00:00,45.89,45.9,45.84,45.88,23386.0,45.89,45.9,45.84,45.88,23386.0
2023-10-11 12:10:00,45.89,45.89,45.85,45.87,14901.0,45.89,45.89,45.85,45.87,14901.0
2023-10-11 12:20:00,45.87,45.9,45.81,45.89,42721.0,45.87,45.9,45.81,45.89,42721.0
2023-10-11 12:30:00,45.89,45.92,45.88,45.91,11628.0,45.89,45.92,45.88,45.91,11628.0
2023-10-11 12:40:00,45.91,45.91,45.81,45.84,53518.0,45.91,45.91,45.81,45.84,53518.0
2023-10-11 12:50:00,45.84,45.89,45.83,45.89,17315.0,45.84,45.89,45.83,45.89,17315.0
2023-10-11 13:00:00,45.88,45.89,45.84,45.85,13629.0,45.88,45.89,45.84,45.85,13629.0
2023-10-11 13:10:00,45.85,45.85,45.74,45.76,19288.0,45.85,45.85,45.74,45.76,19288.0
2023-10-11 13:20:00,45.74,45.81,45.67,45.8,82732.0,45.74,45.81,45.67,45.8,82732.0
2023-10-11 13:30:00,45.8,45.81,45.75,45.77,20710.0,45.8,45.81,45.75,45.77,20710.0
2023-10-11 13:40:00,45.77,45.83,45.74,45.8,30602.0,45.77,45.83,45.74,45.8,30602.0
2023-10-11 13:50:00,45.8,45.89,45.77,45.86,71373.0,45.8,45.89,45.77,45.86,71373.0
2023-10-11 14:00:00,45.87,45.95,45.86,45.93,21673.0,45.87,45.95,45.86,45.93,21673.0
2023-10-11 14:10:00,45.92,45.97,45.91,45.96,22952.0,45.92,45.97,45.91,45.96,22952.0
2023-10-11 14:20:00,45.96,46.06,45.93,45.94,43215.0,45.96,46.06,45.93,45.94,43215.0
2023-10-11 14:30:00,45.95,46.0,45.93,46.0,31187.0,45.95,46.0,45.93,46.0,31187.0
2023-10-11 14:40:00,46.0,46.06,45.98,46.02,50006.0,46.0,46.06,45.98,46.02,50006.0
2023-10-11 14:50:00,46.0,46.04,45.98,46.02,89614.0,46.0,46.04,45.98,46.02,89614.0
2023-10-11 15:00:00,46.02,46.05,46.0,46.03,18957.0,46.02,46.05,46.0,46.03,18957.0
2023-10-11 15:10:00,46.03,46.05,46.0,46.03,36872.0,46.03,46.05,46.0,46.03,36872.0
2023-10-11 15:20:00,46.03,46.13,46.0,46.11,37332.0,46.03,46.13,46.0,46.11,37332.0
2023-10-11 15:30:00,46.11,46.15,46.06,46.14,34284.0,46.11,46.15,46.06,46.14,34284.0
2023-10-11 15:40:00,46.14,46.18,46.1,46.11,69607.0,46.14,46.18,46.1,46.11,69607.0
2023-10-11 15:50:00,46.1,46.19,46.08,46.17,245614.0,46.1,46.19,46.08,46.17,245614.0
2023-10-12 09:30:00,46.43,46.47,46.15,46.38,105981.0,46.43,46.47,46.15,46.38,105981.0
2023-10-12 09:40:00,46.39,46.43,46.16,46.18,47033.0,46.39,46.43,46.16,46.18,47033.0
2023-10-12 09:50:00,46.18,46.3,46.18,46.22,47532.0,46.18,46.3,46.18,46.22,47532.0
2023-10-12 10:00:00,46.23,46.34,46.11,46.31,51172.0,46.23,46.34,46.11,46.31,51172.0
2023-10-12 10:10:00,46.31,46.48,46.3,46.44,53365.0,46.31,46.48,46.3,46.44,53365.0
2023-10-12 10:20:00,46.44,46.46,46.32,46.34,92184.0,46.44,46.46,46.32,46.34,92184.0
2023-10-12 10:30:00,46.34,46.34,46.21,46.22,34453.0,46.34,46.34,46.21,46.22,34453.0
2023-10-12 10:40:00,46.22,46.26,46.15,46.24,24727.0,46.22,46.26,46.15,46.24,24727.0
2023-10-12 10:50:00,46.23,46.28,46.16,46.28,33656.0,46.23,46.28,46.16,46.28,33656.0
2023-10-12 11:00:00,46.27,46.31,46.15,46.31,35050.0,46.27,46.31,46.15,46.31,35050.0
2023-10-12 11:10:00,46.31,46.47,46.3,46.45,84535.0,46.31,46.47,46.3,46.45,84535.0
2023-10-12 11:20:00,46.44,46.48,46.37,46.38,34280.0,46.44,46.48,46.37,46.38,34280.0
2023-10-12 11:30:00,46.37,46.45,46.37,46.45,29004.0,46.37,46.45,46.37,46.45,29004.0
2023-10-12 11:40:00,46.45,46.54,46.44,46.48,26359.0,46.45,46.54,46.44,46.48,26359.0
2023-10-12 11:50:00,46.46,46.54,46.46,46.5,26378.0,46.46,46.54,46.46,46.5,26378.0
2023-10-12 12:00:00,46.51,46.52,46.45,46.46,33031.0,46.51,46.52,46.45,46.46,33031.0
2023-10-12 12:10:00,46.46,46.52,46.44,46.51,25030.0,46.46,46.52,46.44,46.51,25030.0
2023-10-12 12:20:00,46.52,46.58,46.49,46.55,31950.0,46.52,46.58,46.49,46.55,31950.0
2023-10-12 12:30:00,46.56,46.57,46.5,46.54,18335.0,46.56,46.57,46.5,46.54,18335.0
2023-10-12 12:40:00,46.54,46.58,46.49,46.5,58245.0,46.54,46.58,46.49,46.5,58245.0
2023-10-12 12:50:00,46.51,46.51,46.4,46.43,48240.0,46.51,46.51,46.4,46.43,48240.0
2023-10-12 13:00:00,46.43,46.43,46.17,46.19,43877.0,46.43,46.43,46.17,46.19,43877.0
2023-10-12 13:10:00,46.18,46.18,46.03,46.05,26335.0,46.18,46.18,46.03,46.05,26335.0
2023-10-12 13:20:00,46.05,46.07,46.02,46.04,31770.0,46.05,46.07,46.02,46.04,31770.0
2023-10-12 13:30:00,46.03,46.08,45.98,45.99,105260.0,46.03,46.08,45.98,45.99,105260.0
2023-10-12 13:40:00,45.98,45.99,45.92,45.93,36431.0,45.98,45.99,45.92,45.93,36431.0
2023-10-12 13:50:00,45.93,45.93,45.79,45.8,22043.0,45.93,45.93,45.79,45.8,22043.0
2023-10-12 14:00:00,45.79,45.82,45.68,45.69,19339.0,45.79,45.82,45.68,45.69,19339.0
2023-10-12 14:10:00,45.69,45.75,45.65,45.72,24472.0,45.69,45.75,45.65,45.72,24472.0
2023-10-12 14:20:00,45.73,45.84,45.73,45.82,29845.0,45.73,45.84,45.73,45.82,29845.0
2023-10-12 14:30:00,45.8,45.95,45.8,45.95,22282.0,45.8,45.95,45.8,45.95,22282.0
2023-10-12 14:40:00,45.94,46.02,45.91,46.02,19421.0,45.94,46.02,45.91,46.02,19421.0
2023-10-12 14:50:00,46.01,46.02,45.95,45.97,22828.0,46.01,46.02,45.95,45.97,22828.0
2023-10-12 15:00:00,45.97,46.06,45.97,46.05,29466.0,45.97,46.06,45.97,46.05,29466.0
2023-10-12 15:10:00,46.05,46.06,45.98,46.04,31864.0,46.05,46.06,45.98,46.04,31864.0
2023-10-12 15:20:00,46.04,46.06,45.99,46.05,33089.0,46.04,46.06,45.99,46.05,33089.0
2023-10-12 15:30:00,46.04,46.11,46.0,46.01,61631.0,46.04,46.11,46.0,46.01,61631.0
2023-10-12 15:40:00,46.02,46.02,45.89,45.93,88532.0,46.02,46.02,45.89,45.93,88532.0
2023-10-12 15:50:00,45.92,45.98,45.87,45.94,376138.0,45.92,45.98,45.87,45.94,376138.0
2023-10-13 09:30:00,46.13,46.48,46.03,46.46,127360.0,46.13,46.48,46.03,46.46,127360.0
2023-10-13 09:40:00,46.48,46.52,46.21,46.26,48241.0,46.48,46.52,46.21,46.26,48241.0
2023-10-13 09:50:00,46.26,46.32,46.2,46.24,69640.0,46.26,46.32,46.2,46.24,69640.0
2023-10-13 10:00:00,46.33,46.33,46.05,46.1,64264.0,46.33,46.33,46.05,46.1,64264.0
2023-10-13 10:10:00,46.1,46.13,46.05,46.12,59456.0,46.1,46.13,46.05,46.12,59456.0
2023-10-13 10:20:00,46.12,46.16,46.04,46.12,44517.0,46.12,46.16,46.04,46.12,44517.0
2023-10-13 10:30:00,46.11,46.14,46.05,46.05,62568.0,46.11,46.14,46.05,46.05,62568.0
2023-10-13 10:40:00,46.05,46.13,45.95,45.96,54392.0,46.05,46.13,45.95,45.96,54392.0
2023-10-13 10:50:00,45.96,45.96,45.61,45.64,44286.0,45.96,45.96,45.61,45.64,44286.0
2023-10-13 11:00:00,45.64,45.66,45.48,45.52,24045.0,45.64,45.66,45.48,45.52,24045.0
2023-10-13 11:10:00,45.51,45.64,45.51,45.61,22117.0,45.51,45.64,45.51,45.61,22117.0
2023-10-13 11:20:00,45.61,45.61,45.42,45.48,25400.0,45.61,45.61,45.42,45.48,25400.0
2023-10-13 11:30:00,45.48,45.55,45.45,45.5,18651.0,45.48,45.55,45.45,45.5,18651.0
2023-10-13 11:40:00,45.51,45.52,45.43,45.5,27840.0,45.51,45.52,45.43,45.5,27840.0
2023-10-13 11:50:00,45.49,45.5,45.38,45.47,30282.0,45.49,45.5,45.38,45.47,30282.0
2023-10-13 12:00:00,45.47,45.51,45.43,45.48,20698.0,45.47,45.51,45.43,45.48,20698.0
2023-10-13 12:10:00,45.48,45.58,45.47,45.58,29440.0,45.48,45.58,45.47,45.58,29440.0
2023-10-13 12:20:00,45.59,45.77,45.59,45.76,27207.0,45.59,45.77,45.59,45.76,27207.0
2023-10-13 12:30:00,45.76,45.83,45.71,45.8,37487.0,45.76,45.83,45.71,45.8,37487.0
2023-10-13 12:40:00,45.8,45.85,45.73,45.74,18463.0,45.8,45.85,45.73,45.74,18463.0
2023-10-13 12:50:00,45.73,45.73,45.59,45.59,26849.0,45.73,45.73,45.59,45.59,26849.0
2023-10-13 13:00:00,45.6,45.63,45.49,45.52,25246.0,45.6,45.63,45.49,45.52,25246.0
2023-10-13 13:10:00,45.53,45.57,45.49,45.5,15576.0,45.53,45.57,45.49,45.5,15576.0
2023-10-13 13:20:00,45.51,45.56,45.42,45.45,22522.0,45.51,45.56,45.42,45.45,22522.0
2023-10-13 13:30:00,45.44,45.49,45.4,45.43,19846.0,45.44,45.49,45.4,45.43,19846.0
2023-10-13 13:40:00,45.44,45.61,45.43,45.58,19484.0,45.44,45.61,45.43,45.58,19484.0
2023-10-13 13:50:00,45.6,45.64,45.59,45.6,23306.0,45.6,45.64,45.59,45.6,23306.0
2023-10-13 14:00:00,45.6,45.66,45.58,45.59,24005.0,45.6,45.66,45.58,45.59,24005.0
2023-10-13 14:10:00,45.58,45.6,45.51,45.55,15638.0,45.58,45.6,45.51,45.55,15638.0
2023-10-13 14:20:00,45.55,45.58,45.5,45.56,19699.0,45.55,45.58,45.5,45.56,19699.0
2023-10-13 14:30:00,45.55,45.67,45.55,45.62,25306.0,45.55,45.67,45.55,45.62,25306.0
2023-10-13 14:40:00,45.62,45.64,45.56,45.6,32993.0,45.62,45.64,45.56,45.6,32993.0
2023-10-13 14:50:00,45.59,45.68,45.59,45.65,38974.0,45.59,45.68,45.59,45.65,38974.0
2023-10-13 15:00:00,45.66,45.69,45.54,45.64,39493.0,45.66,45.69,45.54,45.64,39493.0
2023-10-13 15:10:00,45.64,45.76,45.62,45.67,65906.0,45.64,45.76,45.62,45.67,65906.0
2023-10-13 15:20:00,45.68,45.68,45.6,45.62,43552.0,45.68,45.68,45.6,45.62,43552.0
2023-10-13 15:30:00,45.62,45.72,45.61,45.67,60432.0,45.62,45.72,45.61,45.67,60432.0
2023-10-13 15:40:00,45.67,45.68,45.56,45.66,63779.0,45.67,45.68,45.56,45.66,63779.0
2023-10-13 15:50:00,45.66,45.78,45.63,45.75,267681.0,45.66,45.78,45.63,45.75,267681.0
2023-10-16 09:30:00,46.1,46.67,46.1,46.39,104489.0,46.1,46.67,46.1,46.39,104489.0
2023-10-16 09:40:00,46.39,46.4,46.23,46.25,61215.0,46.39,46.4,46.23,46.25,61215.0
2023-10-16 09:50:00,46.25,46.56,46.25,46.55,50342.0,46.25,46.56,46.25,46.55,50342.0
2023-10-16 10:00:00,46.57,46.58,46.46,46.51,138754.0,46.57,46.58,46.46,46.51,138754.0
2023-10-16 10:10:00,46.53,46.68,46.5,46.63,59807.0,46.53,46.68,46.5,46.63,59807.0
2023-10-16 10:20:00,46.62,46.88,46.6,46.87,52327.0,46.62,46.88,46.6,46.87,52327.0
2023-10-16 10:30:00,46.88,46.93,46.82,46.83,71611.0,46.88,46.93,46.82,46.83,71611.0
2023-10-16 10:40:00,46.84,46.95,46.79,46.91,53447.0,46.84,46.95,46.79,46.91,53447.0
2023-10-16 10:50:00,46.92,46.95,46.84,46.93,55617.0,46.92,46.95,46.84,46.93,55617.0
2023-10-16 11:00:00,46.93,47.04,46.92,47.03,82729.0,46.93,47.04,46.92,47.03,82729.0
2023-10-16 11:10:00,47.04,47.05,46.87,46.88,79544.0,47.04,47.05,46.87,46.88,79544.0
2023-10-16 11:20:00,46.88,47.03,46.85,47.03,117853.0,46.88,47.03,46.85,47.03,117853.0
2023-10-16 11:30:00,47.03,47.05,46.94,46.94,38583.0,47.03,47.05,46.94,46.94,38583.0
2023-10-16 11:40:00,46.95,46.96,46.82,46.91,64139.0,46.95,46.96,46.82,46.91,64139.0
2023-10-16 11:50:00,46.91,46.95,46.88,46.91,44003.0,46.91,46.95,46.88,46.91,44003.0
2023-10-16 12:00:00,46.91,46.95,46.87,46.94,31603.0,46.91,46.95,46.87,46.94,31603.0
2023-10-16 12:10:00,46.93,46.93,46.81,46.82,41980.0,46.93,46.93,46.81,46.82,41980.0
2023-10-16 12:20:00,46.81,46.87,46.79,46.86,29859.0,46.81,46.87,46.79,46.86,29859.0
2023-10-16 12:30:00,46.86,46.89,46.82,46.84,40188.0,46.86,46.89,46.82,46.84,40188.0
2023-10-16 12:40:00,46.84,46.84,46.74,46.8,28597.0,46.84,46.84,46.74,46.8,28597.0
2023-10-16 12:50:00,46.8,46.82,46.71,46.76,46411.0,46.8,46.82,46.71,46.76,46411.0
2023-10-16 13:00:00,46.77,46.87,46.75,46.87,44271.0,46.77,46.87,46.75,46.87,44271.0
2023-10-16 13:10:00,46.87,46.87,46.74,46.76,33700.0,46.87,46.87,46.74,46.76,33700.0
2023-10-16 13:20:00,46.75,46.75,46.48,46.59,40846.0,46.75,46.75,46.48,46.59,40846.0
2023-10-16 13:30:00,46.59,46.65,46.58,46.62,28540.0,46.59,46.65,46.58,46.62,28540.0
2023-10-16 13:40:00,46.63,46.69,46.6,46.69,35512.0,46.63,46.69,46.6,46.69,35512.0
2023-10-16 13:50:00,46.68,46.71,46.66,46.69,27256.0,46.68,46.71,46.66,46.69,27256.0
2023-10-16 14:00:00,46.69,46.7,46.63,46.7,23622.0,46.69,46.7,46.63,46.7,23622.0
2023-10-16 14:10:00,46.69,46.72,46.64,46.66,27019.0,46.69,46.72,46.64,46.66,27019.0
2023-10-16 14:20:00,46.66,46.66,46.6,46.61,32191.0,46.66,46.66,46.6,46.61,32191.0
2023-10-16 14:30:00,46.61,46.67,46.59,46.63,34165.0,46.61,46.67,46.59,46.63,34165.0
2023-10-16 14:40:00,46.63,46.66,46.62,46.63,30752.0,46.63,46.66,46.62,46.63,30752.0
2023-10-16 14:50:00,46.63,46.67,46.62,46.65,46450.0,46.63,46.67,46.62,46.65,46450.0
2023-10-16 15:00:00,46.65,46.66,46.62,46.65,54838.0,46.65,46.66,46.62,46.65,54838.0
2023-10-16 15:10:00,46.65,46.69,46.61,46.63,72323.0,46.65,46.69,46.61,46.63,72323.0
2023-10-16 15:20:00,46.63,46.75,46.62,46.73,47467.0,46.63,46.75,46.62,46.73,47467.0
2023-10-16 15:30:00,46.73,46.75,46.66,46.71,56065.0,46.73,46.75,46.66,46.71,56065.0
2023-10-16 15:40:00,46.71,46.77,46.68,46.7,103393.0,46.71,46.77,46.68,46.7,103393.0
2023-10-16 15:50:00,46.7,46.78,46.62,46.64,376220.0,46.7,46.78,46.62,46.64,376220.0
2023-10-17 09:30:00,46.67,46.67,46.25,46.36,178657.0,46.67,46.67,46.25,46.36,178657.0
2023-10-17 09:40:00,46.35,46.35,46.07,46.27,35984.0,46.35,46.35,46.07,46.27,35984.0
2023-10-17 09:50:00,46.3,46.4,46.13,46.35,35269.0,46.3,46.4,46.13,46.35,35269.0
2023-10-17 10:00:00,46.35,46.39,46.21,46.39,19362.0,46.35,46.39,46.21,46.39,19362.0
2023-10-17 10:10:00,46.4,46.5,46.39,46.48,12739.0,46.4,46.5,46.39,46.48,12739.0
2023-10-17 10:20:00,46.47,46.53,46.39,46.4,18375.0,46.47,46.53,46.39,46.4,18375.0
2023-10-17 10:30:00,46.41,46.49,46.4,46.42,26800.0,46.41,46.49,46.4,46.42,26800.0
2023-10-17 10:40:00,46.43,46.47,46.33,46.36,36823.0,46.43,46.47,46.33,46.36,36823.0
2023-10-17 10:50:00,46.36,46.36,46.23,46.26,16839.0,46.36,46.36,46.23,46.26,16839.0
2023-10-17 11:00:00,46.26,46.31,46.23,46.23,32215.0,46.26,46.31,46.23,46.23,32215.0
2023-10-17 11:10:00,46.24,46.45,46.23,46.45,23051.0,46.24,46.45,46.23,46.45,23051.0
2023-10-17 11:20:00,46.46,46.52,46.4,46.46,36293.0,46.46,46.52,46.4,46.46,36293.0
2023-10-17 11:30:00,46.46,46.56,46.46,46.55,33336.0,46.46,46.56,46.46,46.55,33336.0
2023-10-17 11:40:00,46.55,46.7,46.52,46.68,27317.0,46.55,46.7,46.52,46.68,27317.0
2023-10-17 11:50:00,46.67,46.7,46.61,46.65,29765.0,46.67,46.7,46.61,46.65,29765.0
2023-10-17 12:00:00,46.66,46.68,46.59,46.59,23598.0,46.66,46.68,46.59,46.59,23598.0
2023-10-17 12:10:00,46.6,46.62,46.54,46.54,22207.0,46.6,46.62,46.54,46.54,22207.0
2023-10-17 12:20:00,46.55,46.67,46.52,46.67,32654.0,46.55,46.67,46.52,46.67,32654.0
2023-10-17 12:30:00,46.66,46.67,46.58,46.6,20234.0,46.66,46.67,46.58,46.6,20234.0
2023-10-17 12:40:00,46.6,46.6,46.45,46.46,17657.0,46.6,46.6,46.45,46.46,17657.0
2023-10-17 12:50:00,46.47,46.53,46.44,46.47,18056.0,46.47,46.53,46.44,46.47,18056.0
2023-10-17 13:00:00,46.46,46.46,46.4,46.45,19116.0,46.46,46.46,46.4,46.45,19116.0
2023-10-17 13:10:00,46.45,46.46,46.41,46.44,16915.0,46.45,46.46,46.41,46.44,16915.0
2023-10-17 13:20:00,46.44,46.49,46.43,46.48,16246.0,46.44,46.49,46.43,46.48,16246.0
2023-10-17 13:30:00,46.48,46.48,46.38,46.44,36710.0,46.48,46.48,46.38,46.44,36710.0
2023-10-17 13:40:00,46.45,46.5,46.43,46.49,25081.0,46.45,46.5,46.43,46.49,25081.0
2023-10-17 13:50:00,46.49,46.5,46.38,46.4,32374.0,46.49,46.5,46.38,46.4,32374.0
2023-10-17 14:00:00,46.41,46.48,46.39,46.48,23312.0,46.41,46.48,46.39,46.48,23312.0
2023-10-17 14:10:00,46.48,46.56,46.47,46.47,23120.0,46.48,46.56,46.47,46.47,23120.0
2023-10-17 14:20:00,46.48,46.53,46.45,46.52,16628.0,46.48,46.53,46.45,46.52,16628.0
2023-10-17 14:30:00,46.51,46.61,46.5,46.59,21001.0,46.51,46.61,46.5,46.59,21001.0
2023-10-17 14:40:00,46.59,46.62,46.55,46.61,42937.0,46.59,46.62,46.55,46.61,42937.0
2023-10-17 14:50:00,46.61,46.62,46.41,46.51,31379.0,46.61,46.62,46.41,46.51,31379.0
2023-10-17 15:00:00,46.5,46.57,46.44,46.55,31754.0,46.5,46.57,46.44,46.55,31754.0
2023-10-17 15:10:00,46.55,46.6,46.54,46.6,30490.0,46.55,46.6,46.54,46.6,30490.0
2023-10-17 15:20:00,46.62,46.66,46.59,46.63,47548.0,46.62,46.66,46.59,46.63,47548.0
2023-10-17 15:30:00,46.64,46.65,46.6,46.64,40693.0,46.64,46.65,46.6,46.64,40693.0
2023-10-17 15:40:00,46.64,46.69,46.61,46.66,78908.0,46.64,46.69,46.61,46.66,78908.0
2023-10-17 15:50:00,46.66,46.74,46.63,46.65,250770.0,46.66,46.74,46.63,46.65,250770.0
2023-10-18 09:30:00,46.39,46.5,46.03,46.11,85943.0,46.39,46.5,46.03,46.11,85943.0
2023-10-18 09:40:00,46.11,46.39,46.02,46.39,46529.0,46.11,46.39,46.02,46.39,46529.0
2023-10-18 09:50:00,46.39,46.4,46.26,46.36,47847.0,46.39,46.4,46.26,46.36,47847.0
2023-10-18 10:00:00,46.37,46.37,46.13,46.23,35863.0,46.37,46.37,46.13,46.23,35863.0
2023-10-18 10:10:00,46.25,46.29,46.15,46.28,86498.0,46.25,46.29,46.15,46.28,86498.0
2023-10-18 10:20:00,46.29,46.34,46.12,46.12,30542.0,46.29,46.34,46.12,46.12,30542.0
2023-10-18 10:30:00,46.12,46.13,45.82,45.89,68765.0,46.12,46.13,45.82,45.89,68765.0
2023-10-18 10:40:00,45.88,45.97,45.86,45.95,49501.0,45.88,45.97,45.86,45.95,49501.0
2023-10-18 10:50:00,45.93,45.96,45.87,45.93,26510.0,45.93,45.96,45.87,45.93,26510.0
2023-10-18 11:00:00,45.93,46.04,45.91,45.91,24181.0,45.93,46.04,45.91,45.91,24181.0
2023-10-18 11:10:00,45.9,45.97,45.79,45.92,106459.0,45.9,45.97,45.79,45.92,106459.0
2023-10-18 11:20:00,45.93,45.98,45.82,45.82,32153.0,45.93,45.98,45.82,45.82,32153.0
2023-10-18 11:30:00,45.82,45.9,45.8,45.85,30462.0,45.82,45.9,45.8,45.85,30462.0
2023-10-18 11:40:00,45.85,45.88,45.77,45.8,40653.0,45.85,45.88,45.77,45.8,40653.0
2023-10-18 11:50:00,45.8,45.87,45.79,45.81,30336.0,45.8,45.87,45.79,45.81,30336.0
2023-10-18 12:00:00,45.8,45.97,45.76,45.94,31148.0,45.8,45.97,45.76,45.94,31148.0
2023-10-18 12:10:00,45.94,45.97,45.81,45.82,33760.0,45.94,45.97,45.81,45.82,33760.0
2023-10-18 12:20:00,45.82,45.84,45.78,45.78,25267.0,45.82,45.84,45.78,45.78,25267.0
2023-10-18 12:30:00,45.78,45.86,45.75,45.84,34791.0,45.78,45.86,45.75,45.84,34791.0
2023-10-18 12:40:00,45.83,45.86,45.8,45.84,37146.0,45.83,45.86,45.8,45.84,37146.0
2023-10-18 12:50:00,45.84,45.85,45.78,45.82,19335.0,45.84,45.85,45.78,45.82,19335.0
2023-10-18 13:00:00,45.82,45.98,45.78,45.95,34031.0,45.82,45.98,45.78,45.95,34031.0
2023-10-18 13:10:00,45.94,46.02,45.92,45.98,35454.0,45.94,46.02,45.92,45.98,35454.0
2023-10-18 13:20:00,45.97,45.98,45.92,45.95,18282.0,45.97,45.98,45.92,45.95,18282.0
2023-10-18 13:30:00,45.94,45.94,45.74,45.75,23869.0,45.94,45.94,45.74,45.75,23869.0
2023-10-18 13:40:00,45.76,45.78,45.67,45.76,42211.0,45.76,45.78,45.67,45.76,42211.0
2023-10-18 13:50:00,45.76,45.84,45.74,45.83,27495.0,45.76,45.84,45.74,45.83,27495.0
2023-10-18 14:00:00,45.83,45.89,45.76,45.88,73069.0,45.83,45.89,45.76,45.88,73069.0
2023-10-18 14:10:00,45.85,45.86,45.71,45.73,22352.0,45.85,45.86,45.71,45.73,22352.0
2023-10-18 14:20:00,45.72,45.79,45.72,45.77,26306.0,45.72,45.79,45.72,45.77,26306.0
2023-10-18 14:30:00,45.77,45.82,45.69,45.69,19673.0,45.77,45.82,45.69,45.69,19673.0
2023-10-18 14:40:00,45.68,45.71,45.62,45.66,25563.0,45.68,45.71,45.62,45.66,25563.0
2023-10-18 14:50:00,45.66,45.67,45.6,45.63,34718.0,45.66,45.67,45.6,45.63,34718.0
2023-10-18 15:00:00,45.62,45.62,45.46,45.48,54045.0,45.62,45.62,45.46,45.48,54045.0
2023-10-18 15:10:00,45.48,45.52,45.44,45.48,66220.0,45.48,45.52,45.44,45.48,66220.0
2023-10-18 15:20:00,45.48,45.5,45.38,45.38,62223.0,45.48,45.5,45.38,45.38,62223.0
2023-10-18 15:30:00,45.39,45.44,45.32,45.35,100486.0,45.39,45.44,45.32,45.35,100486.0
2023-10-18 15:40:00,45.34,45.35,45.23,45.25,155185.0,45.34,45.35,45.23,45.25,155185.0
2023-10-18 15:50:00,45.24,45.32,45.19,45.22,560897.0,45.24,45.32,45.19,45.22,560897.0
2023-10-19 09:30:00,45.24,45.3,44.9,44.97,101623.0,45.24,45.3,44.9,44.97,101623.0
2023-10-19 09:40:00,44.96,45.07,44.92,45.01,20262.0,44.96,45.07,44.92,45.01,20262.0
2023-10-19 09:50:00,45.03,45.19,45.02,45.16,53997.0,45.03,45.19,45.02,45.16,53997.0
2023-10-19 10:00:00,45.16,45.16,44.98,44.99,62558.0,45.16,45.16,44.98,44.99,62558.0
2023-10-19 10:10:00,45.0,45.17,44.99,45.0,44256.0,45.0,45.17,44.99,45.0,44256.0
2023-10-19 10:20:00,45.02,45.13,44.97,44.97,33082.0,45.02,45.13,44.97,44.97,33082.0
2023-10-19 10:30:00,44.97,45.1,44.95,45.09,34778.0,44.97,45.1,44.95,45.09,34778.0
2023-10-19 10:40:00,45.08,45.1,44.97,44.97,24679.0,45.08,45.1,44.97,44.97,24679.0
2023-10-19 10:50:00,44.97,45.03,44.92,45.0,34235.0,44.97,45.03,44.92,45.0,34235.0
2023-10-19 11:00:00,45.0,45.1,44.95,44.98,39070.0,45.0,45.1,44.95,44.98,39070.0
2023-10-19 11:10:00,44.97,44.99,44.89,44.91,27831.0,44.97,44.99,44.89,44.91,27831.0
2023-10-19 11:20:00,44.9,45.01,44.83,44.99,33253.0,44.9,45.01,44.83,44.99,33253.0
2023-10-19 11:30:00,44.99,45.08,44.96,45.03,24749.0,44.99,45.08,44.96,45.03,24749.0
2023-10-19 11:40:00,45.04,45.16,45.04,45.13,24390.0,45.04,45.16,45.04,45.13,24390.0
2023-10-19 11:50:00,45.13,45.16,45.08,45.11,28626.0,45.13,45.16,45.08,45.11,28626.0
2023-10-19 12:00:00,45.1,45.39,45.02,45.23,126752.0,45.1,45.39,45.02,45.23,126752.0
2023-10-19 12:10:00,45.24,45.37,45.21,45.36,38026.0,45.24,45.37,45.21,45.36,38026.0
2023-10-19 12:20:00,45.36,45.51,45.12,45.13,51664.0,45.36,45.51,45.12,45.13,51664.0
2023-10-19 12:30:00,45.14,45.16,44.76,44.79,35810.0,45.14,45.16,44.76,44.79,35810.0
2023-10-19 12:40:00,44.79,44.99,44.74,44.99,66327.0,44.79,44.99,44.74,44.99,66327.0
2023-10-19 12:50:00,44.98,45.03,44.86,44.94,59514.0,44.98,45.03,44.86,44.94,59514.0
2023-10-19 13:00:00,44.94,45.17,44.94,45.1,42526.0,44.94,45.17,44.94,45.1,42526.0
2023-10-19 13:10:00,45.11,45.19,45.03,45.09,40140.0,45.11,45.19,45.03,45.09,40140.0
2023-10-19 13:20:00,45.08,45.12,44.9,44.95,45897.0,45.08,45.12,44.9,44.95,45897.0
2023-10-19 13:30:00,44.97,45.04,44.71,44.74,38441.0,44.97,45.04,44.71,44.74,38441.0
2023-10-19 13:40:00,44.74,44.74,44.64,44.66,74073.0,44.74,44.74,44.64,44.66,74073.0
2023-10-19 13:50:00,44.66,44.7,44.58,44.6,41060.0,44.66,44.7,44.58,44.6,41060.0
2023-10-19 14:00:00,44.6,44.66,44.55,44.61,30591.0,44.6,44.66,44.55,44.61,30591.0
2023-10-19 14:10:00,44.61,44.69,44.56,44.64,35684.0,44.61,44.69,44.56,44.64,35684.0
2023-10-19 14:20:00,44.64,44.66,44.57,44.58,41871.0,44.64,44.66,44.57,44.58,41871.0
2023-10-19 14:30:00,44.57,44.57,44.33,44.4,46269.0,44.57,44.57,44.33,44.4,46269.0
2023-10-19 14:40:00,44.39,44.4,44.33,44.35,43856.0,44.39,44.4,44.33,44.35,43856.0
2023-10-19 14:50:00,44.34,44.4,44.26,44.33,74409.0,44.34,44.4,44.26,44.33,74409.0
2023-10-19 15:00:00,44.32,44.39,44.3,44.31,45769.0,44.32,44.39,44.3,44.31,45769.0
2023-10-19 15:10:00,44.31,44.33,44.28,44.32,49726.0,44.31,44.33,44.28,44.32,49726.0
2023-10-19 15:20:00,44.32,44.33,44.21,44.25,81118.0,44.32,44.33,44.21,44.25,81118.0
2023-10-19 15:30:00,44.27,44.33,44.24,44.24,148770.0,44.27,44.33,44.24,44.24,148770.0
2023-10-19 15:40:00,44.24,44.25,44.08,44.2,219664.0,44.24,44.25,44.08,44.2,219664.0
2023-10-19 15:50:00,44.2,44.37,44.19,44.31,317947.0,44.2,44.37,44.19,44.31,317947.0
2023-10-20 09:30:00,44.39,44.39,44.1,44.17,310532.0,44.39,44.39,44.1,44.17,310532.0
2023-10-20 09:40:00,44.18,44.29,44.1,44.21,30136.0,44.18,44.29,44.1,44.21,30136.0
2023-10-20 09:50:00,44.19,44.19,43.9,43.98,22478.0,44.19,44.19,43.9,43.98,22478.0
2023-10-20 10:00:00,43.94,44.07,43.9,44.05,34518.0,43.94,44.07,43.9,44.05,34518.0
2023-10-20 10:10:00,44.05,44.07,43.84,43.86,42370.0,44.05,44.07,43.84,43.86,42370.0
2023-10-20 10:20:00,43.85,43.89,43.69,43.73,37797.0,43.85,43.89,43.69,43.73,37797.0
2023-10-20 10:30:00,43.72,43.72,43.6,43.63,104252.0,43.72,43.72,43.6,43.63,104252.0
2023-10-20 10:40:00,43.63,43.69,43.6,43.65,49944.0,43.63,43.69,43.6,43.65,49944.0
2023-10-20 10:50:00,43.65,43.65,43.51,43.53,58111.0,43.65,43.65,43.51,43.53,58111.0
2023-10-20 11:00:00,43.54,43.66,43.53,43.61,34449.0,43.54,43.66,43.53,43.61,34449.0
2023-10-20 11:10:00,43.61,43.61,43.46,43.47,26779.0,43.61,43.61,43.46,43.47,26779.0
2023-10-20 11:20:00,43.47,43.52,43.45,43.48,24073.0,43.47,43.52,43.45,43.48,24073.0
2023-10-20 11:30:00,43.48,43.49,43.43,43.46,19738.0,43.48,43.49,43.43,43.46,19738.0
2023-10-20 11:40:00,43.45,43.62,43.44,43.61,31724.0,43.45,43.62,43.44,43.61,31724.0
2023-10-20 11:50:00,43.62,43.71,43.55,43.63,27265.0,43.62,43.71,43.55,43.63,27265.0
2023-10-20 12:00:00,43.63,43.63,43.55,43.55,23174.0,43.63,43.63,43.55,43.55,23174.0
2023-10-20 12:10:00,43.55,43.64,43.54,43.64,14961.0,43.55,43.64,43.54,43.64,14961.0
2023-10-20 12:20:00,43.64,43.72,43.61,43.61,23539.0,43.64,43.72,43.61,43.61,23539.0
2023-10-20 12:30:00,43.62,43.74,43.61,43.69,18869.0,43.62,43.74,43.61,43.69,18869.0
2023-10-20 12:40:00,43.69,43.78,43.66,43.78,31178.0,43.69,43.78,43.66,43.78,31178.0
2023-10-20 12:50:00,43.77,43.81,43.71,43.8,15830.0,43.77,43.81,43.71,43.8,15830.0
2023-10-20 13:00:00,43.8,43.81,43.7,43.72,14347.0,43.8,43.81,43.7,43.72,14347.0
2023-10-20 13:10:00,43.72,43.88,43.69,43.85,34606.0,43.72,43.88,43.69,43.85,34606.0
2023-10-20 13:20:00,43.84,43.86,43.77,43.8,21805.0,43.84,43.86,43.77,43.8,21805.0
2023-10-20 13:30:00,43.8,43.81,43.74,43.76,15939.0,43.8,43.81,43.74,43.76,15939.0
2023-10-20 13:40:00,43.76,43.83,43.72,43.74,24489.0,43.76,43.83,43.72,43.74,24489.0
2023-10-20 13:50:00,43.73,43.79,43.71,43.79,17273.0,43.73,43.79,43.71,43.79,17273.0
2023-10-20 14:00:00,43.79,43.83,43.74,43.82,25061.0,43.79,43.83,43.74,43.82,25061.0
2023-10-20 14:10:00,43.81,43.81,43.63,43.67,24068.0,43.81,43.81,43.63,43.67,24068.0
2023-10-20 14:20:00,43.68,43.69,43.65,43.67,17473.0,43.68,43.69,43.65,43.67,17473.0
2023-10-20 14:30:00,43.66,43.71,43.61,43.63,22406.0,43.66,43.71,43.61,43.63,22406.0
2023-10-20 14:40:00,43.63,43.65,43.59,43.65,17941.0,43.63,43.65,43.59,43.65,17941.0
2023-10-20 14:50:00,43.65,43.7,43.62,43.66,22521.0,43.65,43.7,43.62,43.66,22521.0
2023-10-20 15:00:00,43.65,43.72,43.61,43.61,38992.0,43.65,43.72,43.61,43.61,38992.0
2023-10-20 15:10:00,43.62,43.7,43.58,43.7,40310.0,43.62,43.7,43.58,43.7,40310.0
2023-10-20 15:20:00,43.7,43.7,43.58,43.67,36634.0,43.7,43.7,43.58,43.67,36634.0
2023-10-20 15:30:00,43.66,43.7,43.63,43.66,53430.0,43.66,43.7,43.63,43.66,53430.0
2023-10-20 15:40:00,43.65,43.65,43.56,43.59,74446.0,43.65,43.65,43.56,43.59,74446.0
2023-10-20 15:50:00,43.59,43.71,43.53,43.7,408816.0,43.59,43.71,43.53,43.7,408816.0
2023-10-23 09:30:00,43.79,43.87,43.57,43.73,128234.0,43.79,43.87,43.57,43.73,128234.0
2023-10-23 09:40:00,43.73,44.02,43.65,43.97,68212.0,43.73,44.02,43.65,43.97,68212.0
2023-10-23 09:50:00,43.98,44.18,43.9,44.16,29583.0,43.98,44.18,43.9,44.16,29583.0
2023-10-23 10:00:00,44.16,44.17,44.03,44.11,24287.0,44.16,44.17,44.03,44.11,24287.0
2023-10-23 10:10:00,44.12,44.16,43.96,44.09,38667.0,44.12,44.16,43.96,44.09,38667.0
2023-10-23 10:20:00,44.09,44.16,44.03,44.15,59361.0,44.09,44.16,44.03,44.15,59361.0
2023-10-23 10:30:00,44.15,44.16,43.98,44.07,73185.0,44.15,44.16,43.98,44.07,73185.0
2023-10-23 10:40:00,44.07,44.15,44.03,44.11,65748.0,44.07,44.15,44.03,44.11,65748.0
2023-10-23 10:50:00,44.1,44.14,44.01,44.09,32383.0,44.1,44.14,44.01,44.09,32383.0
2023-10-23 11:00:00,44.09,44.09,43.99,44.01,37364.0,44.09,44.09,43.99,44.01,37364.0
2023-10-23 11:10:00,44.02,44.14,44.02,44.12,29705.0,44.02,44.14,44.02,44.12,29705.0
2023-10-23 11:20:00,44.13,44.13,44.07,44.1,22555.0,44.13,44.13,44.07,44.1,22555.0
2023-10-23 11:30:00,44.09,44.22,44.08,44.21,28625.0,44.09,44.22,44.08,44.21,28625.0
2023-10-23 11:40:00,44.19,44.19,44.1,44.13,32278.0,44.19,44.19,44.1,44.13,32278.0
2023-10-23 11:50:00,44.12,44.21,44.12,44.2,19288.0,44.12,44.21,44.12,44.2,19288.0
2023-10-23 12:00:00,44.19,44.2,44.13,44.18,28468.0,44.19,44.2,44.13,44.18,28468.0
2023-10-23 12:10:00,44.17,44.22,44.14,44.16,22353.0,44.17,44.22,44.14,44.16,22353.0
2023-10-23 12:20:00,44.15,44.31,44.1,44.31,24110.0,44.15,44.31,44.1,44.31,24110.0
2023-10-23 12:30:00,44.3,44.32,44.27,44.3,28921.0,44.3,44.32,44.27,44.3,28921.0
2023-10-23 12:40:00,44.29,44.29,44.21,44.21,15055.0,44.29,44.29,44.21,44.21,15055.0
2023-10-23 12:50:00,44.22,44.39,44.22,44.39,24409.0,44.22,44.39,44.22,44.39,24409.0
2023-10-23 13:00:00,44.4,44.4,44.31,44.39,31053.0,44.4,44.4,44.31,44.39,31053.0
2023-10-23 13:10:00,44.39,44.41,44.31,44.32,27328.0,44.39,44.41,44.31,44.32,27328.0
2023-10-23 13:20:00,44.31,44.33,44.24,44.27,54202.0,44.31,44.33,44.24,44.27,54202.0
2023-10-23 13:30:00,44.27,44.35,44.25,44.34,33149.0,44.27,44.35,44.25,44.34,33149.0
2023-10-23 13:40:00,44.34,44.42,44.33,44.41,63068.0,44.34,44.42,44.33,44.41,63068.0
2023-10-23 13:50:00,44.41,44.42,44.27,44.33,51766.0,44.41,44.42,44.27,44.33,51766.0
2023-10-23 14:00:00,44.32,44.37,44.29,44.36,31716.0,44.32,44.37,44.29,44.36,31716.0
2023-10-23 14:10:00,44.36,44.36,44.22,44.23,43068.0,44.36,44.36,44.22,44.23,43068.0
2023-10-23 14:20:00,44.24,44.31,44.21,44.29,19683.0,44.24,44.31,44.21,44.29,19683.0
2023-10-23 14:30:00,44.29,44.38,44.29,44.38,27692.0,44.29,44.38,44.29,44.38,27692.0
2023-10-23 14:40:00,44.38,44.41,44.32,44.38,35605.0,44.38,44.41,44.32,44.38,35605.0
2023-10-23 14:50:00,44.38,44.44,44.31,44.43,52596.0,44.38,44.44,44.31,44.43,52596.0
2023-10-23 15:00:00,44.43,44.46,44.33,44.35,107662.0,44.43,44.46,44.33,44.35,107662.0
2023-10-23 15:10:00,44.36,44.36,44.26,44.29,71738.0,44.36,44.36,44.26,44.29,71738.0
2023-10-23 15:20:00,44.27,44.33,44.24,44.26,58433.0,44.27,44.33,44.24,44.26,58433.0
2023-10-23 15:30:00,44.26,44.33,44.23,44.26,96191.0,44.26,44.33,44.23,44.26,96191.0
2023-10-23 15:40:00,44.26,44.33,44.24,44.33,111176.0,44.26,44.33,44.24,44.33,111176.0
2023-10-23 15:50:00,44.32,44.33,44.11,44.15,410912.0,44.32,44.33,44.11,44.15,410912.0
2023-10-24 09:30:00,44.24,44.53,44.2,44.28,84407.0,44.24,44.53,44.2,44.28,84407.0
2023-10-24 09:40:00,44.32,44.42,44.21,44.21,41812.0,44.32,44.42,44.21,44.21,41812.0
2023-10-24 09:50:00,44.22,44.37,44.22,44.37,27261.0,44.22,44.37,44.22,44.37,27261.0
2023-10-24 10:00:00,44.4,44.46,44.24,44.45,26790.0,44.4,44.46,44.24,44.45,26790.0
2023-10-24 10:10:00,44.47,44.48,44.34,44.34,118900.0,44.47,44.48,44.34,44.34,118900.0
2023-10-24 10:20:00,44.35,44.49,44.31,44.48,43787.0,44.35,44.49,44.31,44.48,43787.0
2023-10-24 10:30:00,44.48,44.58,44.38,44.55,37993.0,44.48,44.58,44.38,44.55,37993.0
2023-10-24 10:40:00,44.56,44.63,44.55,44.6,51238.0,44.56,44.63,44.55,44.6,51238.0
2023-10-24 10:50:00,44.6,44.61,44.51,44.58,34524.0,44.6,44.61,44.51,44.58,34524.0
2023-10-24 11:00:00,44.58,44.69,44.53,44.62,75879.0,44.58,44.69,44.53,44.62,75879.0
2023-10-24 11:10:00,44.62,44.62,44.53,44.56,33012.0,44.62,44.62,44.53,44.56,33012.0
2023-10-24 11:20:00,44.57,44.61,44.43,44.48,23701.0,44.57,44.61,44.43,44.48,23701.0
2023-10-24 11:30:00,44.47,44.49,44.32,44.35,24297.0,44.47,44.49,44.32,44.35,24297.0
2023-10-24 11:40:00,44.36,44.38,44.29,44.37,42662.0,44.36,44.38,44.29,44.37,42662.0
2023-10-24 11:50:00,44.36,44.46,44.31,44.46,60413.0,44.36,44.46,44.31,44.46,60413.0
2023-10-24 12:00:00,44.47,44.54,44.45,44.48,34069.0,44.47,44.54,44.45,44.48,34069.0
2023-10-24 12:10:00,44.48,44.49,44.33,44.34,31501.0,44.48,44.49,44.33,44.34,31501.0
2023-10-24 12:20:00,44.34,44.35,44.26,44.29,31111.0,44.34,44.35,44.26,44.29,31111.0
2023-10-24 12:30:00,44.28,44.28,44.18,44.24,28102.0,44.28,44.28,44.18,44.24,28102.0
2023-10-24 12:40:00,44.25,44.27,44.16,44.18,27514.0,44.25,44.27,44.16,44.18,27514.0
2023-10-24 12:50:00,44.18,44.2,44.12,44.18,24371.0,44.18,44.2,44.12,44.18,24371.0
2023-10-24 13:00:00,44.18,44.25,44.16,44.22,26857.0,44.18,44.25,44.16,44.22,26857.0
2023-10-24 13:10:00,44.23,44.23,44.14,44.2,26363.0,44.23,44.23,44.14,44.2,26363.0
2023-10-24 13:20:00,44.21,44.26,44.2,44.25,32491.0,44.21,44.26,44.2,44.25,32491.0
2023-10-24 13:30:00,44.25,44.3,44.22,44.27,54029.0,44.25,44.3,44.22,44.27,54029.0
2023-10-24 13:40:00,44.27,44.3,44.22,44.25,31563.0,44.27,44.3,44.22,44.25,31563.0
2023-10-24 13:50:00,44.25,44.26,44.18,44.22,42095.0,44.25,44.26,44.18,44.22,42095.0
2023-10-24 14:00:00,44.21,44.26,44.2,44.25,31409.0,44.21,44.26,44.2,44.25,31409.0
2023-10-24 14:10:00,44.25,44.31,44.22,44.28,58138.0,44.25,44.31,44.22,44.28,58138.0
2023-10-24 14:20:00,44.27,44.41,44.27,44.4,21187.0,44.27,44.41,44.27,44.4,21187.0
2023-10-24 14:30:00,44.41,44.5,44.4,44.47,29536.0,44.41,44.5,44.4,44.47,29536.0
2023-10-24 14:40:00,44.47,44.53,44.45,44.53,27303.0,44.47,44.53,44.45,44.53,27303.0
2023-10-24 14:50:00,44.53,44.55,44.5,44.52,30210.0,44.53,44.55,44.5,44.52,30210.0
2023-10-24 15:00:00,44.52,44.54,44.45,44.48,43083.0,44.52,44.54,44.45,44.48,43083.0
2023-10-24 15:10:00,44.48,44.57,44.48,44.52,57826.0,44.48,44.57,44.48,44.52,57826.0
2023-10-24 15:20:00,44.53,44.59,44.52,44.58,55550.0,44.53,44.59,44.52,44.58,55550.0
2023-10-24 15:30:00,44.59,44.6,44.51,44.58,57030.0,44.59,44.6,44.51,44.58,57030.0
2023-10-24 15:40:00,44.58,44.62,44.54,44.55,61324.0,44.58,44.62,44.54,44.55,61324.0
2023-10-24 15:50:00,44.55,44.58,44.48,44.55,252443.0,44.55,44.58,44.48,44.55,252443.0
2023-10-25 09:30:00,44.32,44.52,43.71,43.87,86204.0,44.32,44.52,43.71,43.87,86204.0
2023-10-25 09:40:00,43.86,43.91,43.58,43.9,35276.0,43.86,43.91,43.58,43.9,35276.0
2023-10-25 09:50:00,43.9,44.01,43.84,43.91,43287.0,43.9,44.01,43.84,43.91,43287.0
2023-10-25 10:00:00,43.87,43.89,43.77,43.88,36848.0,43.87,43.89,43.77,43.88,36848.0
2023-10-25 10:10:00,43.88,43.88,43.66,43.84,32054.0,43.88,43.88,43.66,43.84,32054.0
2023-10-25 10:20:00,43.83,44.02,43.83,43.95,34251.0,43.83,44.02,43.83,43.95,34251.0
2023-10-25 10:30:00,43.96,44.09,43.92,44.07,52973.0,43.96,44.09,43.92,44.07,52973.0
2023-10-25 10:40:00,44.08,44.09,43.98,44.05,28780.0,44.08,44.09,43.98,44.05,28780.0
2023-10-25 10:50:00,44.05,44.16,44.02,44.12,27319.0,44.05,44.16,44.02,44.12,27319.0
2023-10-25 11:00:00,44.12,44.26,44.12,44.15,29907.0,44.12,44.26,44.12,44.15,29907.0
2023-10-25 11:10:00,44.17,44.21,44.1,44.18,84684.0,44.17,44.21,44.1,44.18,84684.0
2023-10-25 11:20:00,44.18,44.23,44.11,44.19,57077.0,44.18,44.23,44.11,44.19,57077.0
2023-10-25 11:30:00,44.19,44.2,44.08,44.11,38358.0,44.19,44.2,44.08,44.11,38358.0
2023-10-25 11:40:00,44.09,44.13,43.96,44.01,27780.0,44.09,44.13,43.96,44.01,27780.0
2023-10-25 11:50:00,44.01,44.01,43.94,43.97,29417.0,44.01,44.01,43.94,43.97,29417.0
2023-10-25 12:00:00,43.96,44.01,43.88,43.9,26044.0,43.96,44.01,43.88,43.9,26044.0
2023-10-25 12:10:00,43.9,43.91,43.83,43.89,24564.0,43.9,43.91,43.83,43.89,24564.0
2023-10-25 12:20:00,43.9,43.98,43.87,43.98,42685.0,43.9,43.98,43.87,43.98,42685.0
2023-10-25 12:30:00,43.97,43.99,43.91,43.94,27834.0,43.97,43.99,43.91,43.94,27834.0
2023-10-25 12:40:00,43.93,43.94,43.84,43.85,29967.0,43.93,43.94,43.84,43.85,29967.0
2023-10-25 12:50:00,43.85,43.85,43.77,43.8,44711.0,43.85,43.85,43.77,43.8,44711.0
2023-10-25 13:00:00,43.79,43.81,43.71,43.75,36789.0,43.79,43.81,43.71,43.75,36789.0
2023-10-25 13:10:00,43.75,43.79,43.7,43.75,26814.0,43.75,43.79,43.7,43.75,26814.0
2023-10-25 13:20:00,43.75,43.78,43.68,43.68,33441.0,43.75,43.78,43.68,43.68,33441.0
2023-10-25 13:30:00,43.68,43.71,43.62,43.62,24589.0,43.68,43.71,43.62,43.62,24589.0
2023-10-25 13:40:00,43.61,43.64,43.56,43.58,18983.0,43.61,43.64,43.56,43.58,18983.0
2023-10-25 13:50:00,43.57,43.59,43.51,43.52,55947.0,43.57,43.59,43.51,43.52,55947.0
2023-10-25 14:00:00,43.52,43.54,43.4,43.42,58603.0,43.52,43.54,43.4,43.42,58603.0
2023-10-25 14:10:00,43.42,43.53,43.39,43.46,85992.0,43.42,43.53,43.39,43.46,85992.0
2023-10-25 14:20:00,43.46,43.49,43.4,43.43,38736.0,43.46,43.49,43.4,43.43,38736.0
2023-10-25 14:30:00,43.44,43.48,43.41,43.42,43014.0,43.44,43.48,43.41,43.42,43014.0
2023-10-25 14:40:00,43.41,43.43,43.34,43.36,41009.0,43.41,43.43,43.34,43.36,41009.0
2023-10-25 14:50:00,43.37,43.46,43.36,43.41,129246.0,43.37,43.46,43.36,43.41,129246.0
2023-10-25 15:00:00,43.4,43.42,43.35,43.4,73342.0,43.4,43.42,43.35,43.4,73342.0
2023-10-25 15:10:00,43.4,43.54,43.37,43.51,57946.0,43.4,43.54,43.37,43.51,57946.0
2023-10-25 15:20:00,43.51,43.58,43.51,43.55,47865.0,43.51,43.58,43.51,43.55,47865.0
2023-10-25 15:30:00,43.55,43.63,43.54,43.59,61761.0,43.55,43.63,43.54,43.59,61761.0
2023-10-25 15:40:00,43.59,43.66,43.55,43.63,157544.0,43.59,43.66,43.55,43.63,157544.0
2023-10-25 15:50:00,43.62,43.68,43.5,43.63,452226.0,43.62,43.68,43.5,43.63,452226.0
2023-10-26 09:30:00,43.45,43.72,43.09,43.29,99536.0,43.45,43.72,43.09,43.29,99536.0
2023-10-26 09:40:00,43.3,43.43,43.17,43.28,44331.0,43.3,43.43,43.17,43.28,44331.0
2023-10-26 09:50:00,43.27,43.37,43.05,43.18,54907.0,43.27,43.37,43.05,43.18,54907.0
2023-10-26 10:00:00,43.18,43.2,42.92,42.92,74219.0,43.18,43.2,42.92,42.92,74219.0
2023-10-26 10:10:00,42.91,43.03,42.9,42.97,56393.0,42.91,43.03,42.9,42.97,56393.0
2023-10-26 10:20:00,42.98,43.26,42.98,43.18,54425.0,42.98,43.26,42.98,43.18,54425.0
2023-10-26 10:30:00,43.18,43.19,43.03,43.15,98305.0,43.18,43.19,43.03,43.15,98305.0
2023-10-26 10:40:00,43.16,43.41,43.09,43.4,77237.0,43.16,43.41,43.09,43.4,77237.0
2023-10-26 10:50:00,43.4,43.5,43.39,43.47,61880.0,43.4,43.5,43.39,43.47,61880.0
2023-10-26 11:00:00,43.48,43.54,43.4,43.5,82191.0,43.48,43.54,43.4,43.5,82191.0
2023-10-26 11:10:00,43.51,43.57,43.34,43.45,86729.0,43.51,43.57,43.34,43.45,86729.0
2023-10-26 11:20:00,43.44,43.56,43.43,43.5,54580.0,43.44,43.56,43.43,43.5,54580.0
2023-10-26 11:30:00,43.49,43.56,43.45,43.47,31242.0,43.49,43.56,43.45,43.47,31242.0
2023-10-26 11:40:00,43.46,43.47,43.31,43.38,35956.0,43.46,43.47,43.31,43.38,35956.0
2023-10-26 11:50:00,43.38,43.41,43.34,43.34,29013.0,43.38,43.41,43.34,43.34,29013.0
2023-10-26 12:00:00,43.34,43.36,43.22,43.25,91139.0,43.34,43.36,43.22,43.25,91139.0
2023-10-26 12:10:00,43.25,43.29,43.1,43.11,38706.0,43.25,43.29,43.1,43.11,38706.0
2023-10-26 12:20:00,43.11,43.15,43.04,43.1,39833.0,43.11,43.15,43.04,43.1,39833.0
2023-10-26 12:30:00,43.09,43.11,43.04,43.05,28406.0,43.09,43.11,43.04,43.05,28406.0
2023-10-26 12:40:00,43.05,43.11,43.02,43.04,21933.0,43.05,43.11,43.02,43.04,21933.0
2023-10-26 12:50:00,43.03,43.05,42.95,42.97,34885.0,43.03,43.05,42.95,42.97,34885.0
2023-10-26 13:00:00,42.98,43.14,42.97,43.11,59512.0,42.98,43.14,42.97,43.11,59512.0
2023-10-26 13:10:00,43.11,43.28,43.08,43.27,36392.0,43.11,43.28,43.08,43.27,36392.0
2023-10-26 13:20:00,43.27,43.27,43.15,43.23,38499.0,43.27,43.27,43.15,43.23,38499.0
2023-10-26 13:30:00,43.22,43.36,43.18,43.33,94418.0,43.22,43.36,43.18,43.33,94418.0
2023-10-26 13:40:00,43.32,43.39,43.29,43.37,71580.0,43.32,43.39,43.29,43.37,71580.0
2023-10-26 13:50:00,43.36,43.37,43.27,43.34,34372.0,43.36,43.37,43.27,43.34,34372.0
2023-10-26 14:00:00,43.35,43.38,43.29,43.37,38449.0,43.35,43.38,43.29,43.37,38449.0
2023-10-26 14:10:00,43.37,43.45,43.36,43.44,43317.0,43.37,43.45,43.36,43.44,43317.0
2023-10-26 14:20:00,43.43,43.48,43.41,43.48,37222.0,43.43,43.48,43.41,43.48,37222.0
2023-10-26 14:30:00,43.49,43.6,43.45,43.49,47250.0,43.49,43.6,43.45,43.49,47250.0
2023-10-26 14:40:00,43.49,43.55,43.46,43.49,43887.0,43.49,43.55,43.46,43.49,43887.0
2023-10-26 14:50:00,43.49,43.58,43.46,43.58,42846.0,43.49,43.58,43.46,43.58,42846.0
2023-10-26 15:00:00,43.58,43.6,43.47,43.49,81586.0,43.58,43.6,43.47,43.49,81586.0
2023-10-26 15:10:00,43.49,43.5,43.35,43.36,95641.0,43.49,43.5,43.35,43.36,95641.0
2023-10-26 15:20:00,43.36,43.39,43.3,43.31,108017.0,43.36,43.39,43.3,43.31,108017.0
2023-10-26 15:30:00,43.31,43.34,43.13,43.15,118204.0,43.31,43.34,43.13,43.15,118204.0
2023-10-26 15:40:00,43.15,43.15,43.05,43.12,163676.0,43.15,43.15,43.05,43.12,163676.0
2023-10-26 15:50:00,43.13,43.23,43.12,43.15,490623.0,43.13,43.23,43.12,43.15,490623.0
2023-10-27 09:30:00,43.37,43.5,43.1,43.19,113715.0,43.37,43.5,43.1,43.19,113715.0
2023-10-27 09:40:00,43.19,43.19,42.88,42.96,50743.0,43.19,43.19,42.88,42.96,50743.0
2023-10-27 09:50:00,42.96,43.11,42.87,43.07,31471.0,42.96,43.11,42.87,43.07,31471.0
2023-10-27 10:00:00,43.04,43.18,42.89,43.02,103620.0,43.04,43.18,42.89,43.02,103620.0
2023-10-27 10:10:00,43.06,43.19,43.01,43.01,31821.0,43.06,43.19,43.01,43.01,31821.0
2023-10-27 10:20:00,43.03,43.15,43.03,43.14,39953.0,43.03,43.15,43.03,43.14,39953.0
2023-10-27 10:30:00,43.14,43.2,43.07,43.08,47582.0,43.14,43.2,43.07,43.08,47582.0
2023-10-27 10:40:00,43.07,43.18,43.03,43.07,77714.0,43.07,43.18,43.03,43.07,77714.0
2023-10-27 10:50:00,43.07,43.19,43.07,43.19,28222.0,43.07,43.19,43.07,43.19,28222.0
2023-10-27 11:00:00,43.19,43.2,43.06,43.16,61548.0,43.19,43.2,43.06,43.16,61548.0
2023-10-27 11:10:00,43.16,43.23,43.12,43.2,34646.0,43.16,43.23,43.12,43.2,34646.0
2023-10-27 11:20:00,43.22,43.26,43.17,43.2,31446.0,43.22,43.26,43.17,43.2,31446.0
2023-10-27 11:30:00,43.2,43.22,43.12,43.16,45092.0,43.2,43.22,43.12,43.16,45092.0
2023-10-27 11:40:00,43.16,43.18,43.07,43.11,26054.0,43.16,43.18,43.07,43.11,26054.0
2023-10-27 11:50:00,43.1,43.17,43.09,43.17,57522.0,43.1,43.17,43.09,43.17,57522.0
2023-10-27 12:00:00,43.16,43.17,43.09,43.16,60517.0,43.16,43.17,43.09,43.16,60517.0
2023-10-27 12:10:00,43.16,43.16,43.06,43.14,27195.0,43.16,43.16,43.06,43.14,27195.0
2023-10-27 12:20:00,43.14,43.16,43.06,43.12,22546.0,43.14,43.16,43.06,43.12,22546.0
2023-10-27 12:30:00,43.12,43.17,43.06,43.15,14228.0,43.12,43.17,43.06,43.15,14228.0
2023-10-27 12:40:00,43.15,43.15,43.07,43.08,15992.0,43.15,43.15,43.07,43.08,15992.0
2023-10-27 12:50:00,43.08,43.08,42.99,43.02,17365.0,43.08,43.08,42.99,43.02,17365.0
2023-10-27 13:00:00,43.02,43.07,42.88,42.95,36523.0,43.02,43.07,42.88,42.95,36523.0
2023-10-27 13:10:00,42.96,42.99,42.83,42.88,38036.0,42.96,42.99,42.83,42.88,38036.0
2023-10-27 13:20:00,42.89,42.93,42.8,42.84,23366.0,42.89,42.93,42.8,42.84,23366.0
2023-10-27 13:30:00,42.84,42.85,42.78,42.8,21666.0,42.84,42.85,42.78,42.8,21666.0
2023-10-27 13:40:00,42.79,42.87,42.76,42.78,27219.0,42.79,42.87,42.76,42.78,27219.0
2023-10-27 13:50:00,42.79,42.85,42.71,42.73,28793.0,42.79,42.85,42.71,42.73,28793.0
2023-10-27 14:00:00,42.73,42.75,42.6,42.69,85219.0,42.73,42.75,42.6,42.69,85219.0
2023-10-27 14:10:00,42.69,42.71,42.63,42.64,46434.0,42.69,42.71,42.63,42.64,46434.0
2023-10-27 14:20:00,42.63,42.64,42.51,42.55,60172.0,42.63,42.64,42.51,42.55,60172.0
2023-10-27 14:30:00,42.54,42.71,42.51,42.7,77054.0,42.54,42.71,42.51,42.7,77054.0
2023-10-27 14:40:00,42.7,42.71,42.6,42.61,92836.0,42.7,42.71,42.6,42.61,92836.0
2023-10-27 14:50:00,42.61,42.62,42.46,42.5,85917.0,42.61,42.62,42.46,42.5,85917.0
2023-10-27 15:00:00,42.5,42.63,42.49,42.57,50936.0,42.5,42.63,42.49,42.57,50936.0
2023-10-27 15:10:00,42.58,42.69,42.56,42.68,66109.0,42.58,42.69,42.56,42.68,66109.0
2023-10-27 15:20:00,42.68,42.74,42.62,42.73,50096.0,42.68,42.74,42.62,42.73,50096.0
2023-10-27 15:30:00,42.73,42.77,42.57,42.61,73024.0,42.73,42.77,42.57,42.61,73024.0
2023-10-27 15:40:00,42.61,42.69,42.59,42.69,98432.0,42.61,42.69,42.59,42.69,98432.0
2023-10-27 15:50:00,42.68,42.76,42.66,42.73,394493.0,42.68,42.76,42.66,42.73,394493.0
2023-10-30 09:30:00,43.22,43.22,42.7,42.78,71069.0,43.22,43.22,42.7,42.78,71069.0
2023-10-30 09:40:00,42.79,42.81,42.68,42.68,47004.0,42.79,42.81,42.68,42.68,47004.0
2023-10-30 09:50:00,42.68,42.82,42.63,42.67,60836.0,42.68,42.82,42.63,42.67,60836.0
2023-10-30 10:00:00,42.68,42.77,42.63,42.73,107954.0,42.68,42.77,42.63,42.73,107954.0
2023-10-30 10:10:00,42.73,42.73,42.53,42.59,31454.0,42.73,42.73,42.53,42.59,31454.0
2023-10-30 10:20:00,42.58,42.58,42.47,42.51,41766.0,42.58,42.58,42.47,42.51,41766.0
2023-10-30 10:30:00,42.5,42.52,42.41,42.45,54813.0,42.5,42.52,42.41,42.45,54813.0
2023-10-30 10:40:00,42.46,42.53,42.44,42.49,36803.0,42.46,42.53,42.44,42.49,36803.0
2023-10-30 10:50:00,42.49,42.56,42.47,42.55,36191.0,42.49,42.56,42.47,42.55,36191.0
2023-10-30 11:00:00,42.56,42.74,42.56,42.73,27939.0,42.56,42.74,42.56,42.73,27939.0
2023-10-30 11:10:00,42.73,42.73,42.64,42.66,33465.0,42.73,42.73,42.64,42.66,33465.0
2023-10-30 11:20:00,42.66,42.69,42.59,42.65,37580.0,42.66,42.69,42.59,42.65,37580.0
2023-10-30 11:30:00,42.65,42.74,42.62,42.64,52650.0,42.65,42.74,42.62,42.64,52650.0
2023-10-30 11:40:00,42.64,42.7,42.63,42.69,37453.0,42.64,42.7,42.63,42.69,37453.0
2023-10-30 11:50:00,42.69,42.76,42.67,42.73,44240.0,42.69,42.76,42.67,42.73,44240.0
2023-10-30 12:00:00,42.73,42.74,42.65,42.67,83155.0,42.73,42.74,42.65,42.67,83155.0
2023-10-30 12:10:00,42.67,42.74,42.65,42.68,52802.0,42.67,42.74,42.65,42.68,52802.0
2023-10-30 12:20:00,42.67,42.71,42.66,42.66,48542.0,42.67,42.71,42.66,42.66,48542.0
2023-10-30 12:30:00,42.66,42.72,42.66,42.71,60616.0,42.66,42.72,42.66,42.71,60616.0
2023-10-30 12:40:00,42.71,42.71,42.62,42.7,76995.0,42.71,42.71,42.62,42.7,76995.0
2023-10-30 12:50:00,42.7,42.72,42.59,42.62,65118.0,42.7,42.72,42.59,42.62,65118.0
2023-10-30 13:00:00,42.62,42.64,42.6,42.6,71219.0,42.62,42.64,42.6,42.6,71219.0
2023-10-30 13:10:00,42.59,42.63,42.57,42.62,70837.0,42.59,42.63,42.57,42.62,70837.0
2023-10-30 13:20:00,42.62,42.73,42.59,42.7,208088.0,42.62,42.73,42.59,42.7,208088.0
2023-10-30 13:30:00,42.71,42.76,42.62,42.66,151982.0,42.71,42.76,42.62,42.66,151982.0
2023-10-30 13:40:00,42.66,42.82,42.66,42.8,47052.0,42.66,42.82,42.66,42.8,47052.0
2023-10-30 13:50:00,42.8,42.84,42.79,42.82,27004.0,42.8,42.84,42.79,42.82,27004.0
2023-10-30 14:00:00,42.83,42.86,42.8,42.85,52914.0,42.83,42.86,42.8,42.85,52914.0
2023-10-30 14:10:00,42.86,42.92,42.85,42.91,31820.0,42.86,42.92,42.85,42.91,31820.0
2023-10-30 14:20:00,42.9,43.04,42.9,42.97,68899.0,42.9,43.04,42.9,42.97,68899.0
2023-10-30 14:30:00,42.97,43.03,42.96,43.0,36570.0,42.97,43.03,42.96,43.0,36570.0
2023-10-30 14:40:00,43.0,43.15,42.98,43.15,47665.0,43.0,43.15,42.98,43.15,47665.0
2023-10-30 14:50:00,43.15,43.18,43.04,43.08,47888.0,43.15,43.18,43.04,43.08,47888.0
2023-10-30 15:00:00,43.08,43.14,43.03,43.14,77118.0,43.08,43.14,43.03,43.14,77118.0
2023-10-30 15:10:00,43.14,43.18,43.1,43.18,53153.0,43.14,43.18,43.1,43.18,53153.0
2023-10-30 15:20:00,43.18,43.23,43.14,43.18,68227.0,43.18,43.23,43.14,43.18,68227.0
2023-10-30 15:30:00,43.18,43.22,43.15,43.18,67699.0,43.18,43.22,43.15,43.18,67699.0
2023-10-30 15:40:00,43.19,43.23,43.15,43.18,134364.0,43.19,43.23,43.15,43.18,134364.0
2023-10-30 15:50:00,43.17,43.19,43.05,43.13,293777.0,43.17,43.19,43.05,43.13,293777.0
2023-10-31 09:30:00,43.18,43.32,42.91,43.03,92605.0,43.18,43.32,42.91,43.03,92605.0
2023-10-31 09:40:00,42.99,43.08,42.9,43.04,47443.0,42.99,43.08,42.9,43.04,47443.0
2023-10-31 09:50:00,43.05,43.1,43.01,43.01,39314.0,43.05,43.1,43.01,43.01,39314.0
2023-10-31 10:00:00,43.0,43.09,42.89,43.08,102978.0,43.0,43.09,42.89,43.08,102978.0
2023-10-31 10:10:00,43.09,43.3,43.09,43.22,69157.0,43.09,43.3,43.09,43.22,69157.0
2023-10-31 10:20:00,43.22,43.26,43.13,43.19,68540.0,43.22,43.26,43.13,43.19,68540.0
2023-10-31 10:30:00,43.2,43.23,43.06,43.09,66148.0,43.2,43.23,43.06,43.09,66148.0
2023-10-31 10:40:00,43.08,43.23,43.07,43.21,65281.0,43.08,43.23,43.07,43.21,65281.0
2023-10-31 10:50:00,43.21,43.33,43.21,43.32,50429.0,43.21,43.33,43.21,43.32,50429.0
2023-10-31 11:00:00,43.33,43.37,43.25,43.37,34649.0,43.33,43.37,43.25,43.37,34649.0
2023-10-31 11:10:00,43.37,43.41,43.27,43.33,40788.0,43.37,43.41,43.27,43.33,40788.0
2023-10-31 11:20:00,43.33,43.33,43.23,43.26,23222.0,43.33,43.33,43.23,43.26,23222.0
2023-10-31 11:30:00,43.27,43.33,43.23,43.3,36494.0,43.27,43.33,43.23,43.3,36494.0
2023-10-31 11:40:00,43.3,43.32,43.24,43.26,26024.0,43.3,43.32,43.24,43.26,26024.0
2023-10-31 11:50:00,43.26,43.36,43.25,43.36,38561.0,43.26,43.36,43.25,43.36,38561.0
2023-10-31 12:00:00,43.36,43.36,43.28,43.31,23892.0,43.36,43.36,43.28,43.31,23892.0
2023-10-31 12:10:00,43.3,43.32,43.21,43.25,43308.0,43.3,43.32,43.21,43.25,43308.0
2023-10-31 12:20:00,43.24,43.33,43.22,43.33,35709.0,43.24,43.33,43.22,43.33,35709.0
2023-10-31 12:30:00,43.33,43.42,43.29,43.41,20664.0,43.33,43.42,43.29,43.41,20664.0
2023-10-31 12:40:00,43.4,43.48,43.39,43.47,18298.0,43.4,43.48,43.39,43.47,18298.0
2023-10-31 12:50:00,43.48,43.5,43.4,43.44,64207.0,43.48,43.5,43.4,43.44,64207.0
2023-10-31 13:00:00,43.45,43.46,43.4,43.45,21803.0,43.45,43.46,43.4,43.45,21803.0
2023-10-31 13:10:00,43.45,43.49,43.4,43.48,27699.0,43.45,43.49,43.4,43.48,27699.0
2023-10-31 13:20:00,43.48,43.55,43.48,43.5,28977.0,43.48,43.55,43.48,43.5,28977.0
2023-10-31 13:30:00,43.5,43.57,43.49,43.55,27953.0,43.5,43.57,43.49,43.55,27953.0
2023-10-31 13:40:00,43.55,43.61,43.53,43.54,26575.0,43.55,43.61,43.53,43.54,26575.0
2023-10-31 13:50:00,43.55,43.6,43.52,43.59,23230.0,43.55,43.6,43.52,43.59,23230.0
2023-10-31 14:00:00,43.59,43.65,43.59,43.63,72901.0,43.59,43.65,43.59,43.63,72901.0
2023-10-31 14:10:00,43.63,43.66,43.53,43.55,30129.0,43.63,43.66,43.53,43.55,30129.0
2023-10-31 14:20:00,43.55,43.56,43.47,43.48,37304.0,43.55,43.56,43.47,43.48,37304.0
2023-10-31 14:30:00,43.48,43.54,43.47,43.5,38831.0,43.48,43.54,43.47,43.5,38831.0
2023-10-31 14:40:00,43.5,43.53,43.47,43.51,34760.0,43.5,43.53,43.47,43.51,34760.0
2023-10-31 14:50:00,43.51,43.53,43.48,43.51,66323.0,43.51,43.53,43.48,43.51,66323.0
2023-10-31 15:00:00,43.52,43.55,43.51,43.54,45659.0,43.52,43.55,43.51,43.54,45659.0
2023-10-31 15:10:00,43.54,43.57,43.48,43.51,44869.0,43.54,43.57,43.48,43.51,44869.0
2023-10-31 15:20:00,43.5,43.51,43.4,43.45,66098.0,43.5,43.51,43.4,43.45,66098.0
2023-10-31 15:30:00,43.45,43.48,43.41,43.48,57844.0,43.45,43.48,43.41,43.48,57844.0
2023-10-31 15:40:00,43.48,43.51,43.45,43.48,88868.0,43.48,43.51,43.45,43.48,88868.0
2023-10-31 15:50:00,43.49,43.54,43.38,43.51,340046.0,43.49,43.54,43.38,43.51,340046.0
2023-11-01 09:30:00,43.73,43.77,43.41,43.43,137788.0,43.73,43.77,43.41,43.43,137788.0
2023-11-01 09:40:00,43.41,43.54,43.3,43.49,25477.0,43.41,43.54,43.3,43.49,25477.0
2023-11-01 09:50:00,43.51,43.53,43.36,43.36,48313.0,43.51,43.53,43.36,43.36,48313.0
2023-11-01 10:00:00,43.39,43.5,43.31,43.32,27010.0,43.39,43.5,43.31,43.32,27010.0
2023-11-01 10:10:00,43.34,43.39,43.31,43.38,25715.0,43.34,43.39,43.31,43.38,25715.0
2023-11-01 10:20:00,43.36,43.49,43.35,43.39,27090.0,43.36,43.49,43.35,43.39,27090.0
2023-11-01 10:30:00,43.39,43.53,43.38,43.47,34352.0,43.39,43.53,43.38,43.47,34352.0
2023-11-01 10:40:00,43.48,43.49,43.35,43.36,32264.0,43.48,43.49,43.35,43.36,32264.0
2023-11-01 10:50:00,43.37,43.4,43.31,43.32,26113.0,43.37,43.4,43.31,43.32,26113.0
2023-11-01 11:00:00,43.32,43.38,43.29,43.34,29227.0,43.32,43.38,43.29,43.34,29227.0
2023-11-01 11:10:00,43.34,43.35,43.21,43.24,25497.0,43.34,43.35,43.21,43.24,25497.0
2023-11-01 11:20:00,43.24,43.25,43.08,43.12,57194.0,43.24,43.25,43.08,43.12,57194.0
2023-11-01 11:30:00,43.12,43.13,43.07,43.07,26304.0,43.12,43.13,43.07,43.07,26304.0
2023-11-01 11:40:00,43.08,43.12,43.07,43.11,30935.0,43.08,43.12,43.07,43.11,30935.0
2023-11-01 11:50:00,43.11,43.15,43.08,43.13,31785.0,43.11,43.15,43.08,43.13,31785.0
2023-11-01 12:00:00,43.13,43.13,42.97,43.02,43983.0,43.13,43.13,42.97,43.02,43983.0
2023-11-01 12:10:00,43.03,43.05,42.92,42.95,25886.0,43.03,43.05,42.92,42.95,25886.0
2023-11-01 12:20:00,42.96,42.99,42.93,42.98,26849.0,42.96,42.99,42.93,42.98,26849.0
2023-11-01 12:30:00,42.98,43.03,42.87,42.88,42131.0,42.98,43.03,42.87,42.88,42131.0
2023-11-01 12:40:00,42.89,42.93,42.83,42.9,76822.0,42.89,42.93,42.83,42.9,76822.0
2023-11-01 12:50:00,42.9,42.94,42.87,42.9,23938.0,42.9,42.94,42.87,42.9,23938.0
2023-11-01 13:00:00,42.91,43.02,42.88,43.01,28301.0,42.91,43.02,42.88,43.01,28301.0
2023-11-01 13:10:00,43.02,43.11,43.01,43.1,21659.0,43.02,43.11,43.01,43.1,21659.0
2023-11-01 13:20:00,43.09,43.14,43.07,43.11,24884.0,43.09,43.14,43.07,43.11,24884.0
2023-11-01 13:30:00,43.11,43.14,43.04,43.06,20347.0,43.11,43.14,43.04,43.06,20347.0
2023-11-01 13:40:00,43.06,43.15,43.04,43.11,22296.0,43.06,43.15,43.04,43.11,22296.0
2023-11-01 13:50:00,43.13,43.2,43.12,43.18,22810.0,43.13,43.2,43.12,43.18,22810.0
2023-11-01 14:00:00,43.18,43.24,42.99,43.01,53575.0,43.18,43.24,42.99,43.01,53575.0
2023-11-01 14:10:00,43.02,43.07,42.94,43.0,42971.0,43.02,43.07,42.94,43.0,42971.0
2023-11-01 14:20:00,43.0,43.06,42.98,43.05,28220.0,43.0,43.06,42.98,43.05,28220.0
2023-11-01 14:30:00,43.04,43.24,43.04,43.09,70116.0,43.04,43.24,43.04,43.09,70116.0
2023-11-01 14:40:00,43.09,43.12,42.89,43.11,92804.0,43.09,43.12,42.89,43.11,92804.0
2023-11-01 14:50:00,43.11,43.44,43.11,43.41,79112.0,43.11,43.44,43.11,43.41,79112.0
2023-11-01 15:00:00,43.42,43.53,43.39,43.48,63326.0,43.42,43.53,43.39,43.48,63326.0
2023-11-01 15:10:00,43.5,43.64,43.49,43.62,101872.0,43.5,43.64,43.49,43.62,101872.0
2023-11-01 15:20:00,43.61,43.76,43.6,43.68,91823.0,43.61,43.76,43.6,43.68,91823.0
2023-11-01 15:30:00,43.67,43.84,43.64,43.83,162028.0,43.67,43.84,43.64,43.83,162028.0
2023-11-01 15:40:00,43.83,43.88,43.78,43.87,174061.0,43.83,43.88,43.78,43.87,174061.0
2023-11-01 15:50:00,43.87,43.9,43.79,43.81,398745.0,43.87,43.9,43.79,43.81,398745.0
2023-11-02 09:30:00,44.13,44.68,44.05,44.57,103815.0,44.13,44.68,44.05,44.57,103815.0
2023-11-02 09:40:00,44.57,44.83,44.53,44.8,72275.0,44.57,44.83,44.53,44.8,72275.0
2023-11-02 09:50:00,44.8,44.83,44.66,44.67,57195.0,44.8,44.83,44.66,44.67,57195.0
2023-11-02 10:00:00,44.65,44.87,44.64,44.81,27499.0,44.65,44.87,44.64,44.81,27499.0
2023-11-02 10:10:00,44.81,44.84,44.69,44.83,37921.0,44.81,44.84,44.69,44.83,37921.0
2023-11-02 10:20:00,44.82,44.91,44.81,44.87,38399.0,44.82,44.91,44.81,44.87,38399.0
2023-11-02 10:30:00,44.86,44.86,44.78,44.85,27210.0,44.86,44.86,44.78,44.85,27210.0
2023-11-02 10:40:00,44.84,44.87,44.74,44.8,42587.0,44.84,44.87,44.74,44.8,42587.0
2023-11-02 10:50:00,44.8,44.92,44.8,44.9,68536.0,44.8,44.92,44.8,44.9,68536.0
2023-11-02 11:00:00,44.9,45.03,44.85,45.03,53726.0,44.9,45.03,44.85,45.03,53726.0
2023-11-02 11:10:00,45.02,45.11,45.01,45.06,91136.0,45.02,45.11,45.01,45.06,91136.0
2023-11-02 11:20:00,45.06,45.09,44.97,44.98,34297.0,45.06,45.09,44.97,44.98,34297.0
2023-11-02 11:30:00,44.98,44.99,44.89,44.95,26328.0,44.98,44.99,44.89,44.95,26328.0
2023-11-02 11:40:00,44.94,45.01,44.86,45.0,55564.0,44.94,45.01,44.86,45.0,55564.0
2023-11-02 11:50:00,45.0,45.02,44.94,44.96,39573.0,45.0,45.02,44.94,44.96,39573.0
2023-11-02 12:00:00,44.95,45.0,44.9,44.93,30236.0,44.95,45.0,44.9,44.93,30236.0
2023-11-02 12:10:00,44.92,44.97,44.88,44.93,33445.0,44.92,44.97,44.88,44.93,33445.0
2023-11-02 12:20:00,44.92,44.99,44.92,44.93,40244.0,44.92,44.99,44.92,44.93,40244.0
2023-11-02 12:30:00,44.93,45.01,44.89,45.01,21320.0,44.93,45.01,44.89,45.01,21320.0
2023-11-02 12:40:00,45.01,45.07,44.96,45.02,41032.0,45.01,45.07,44.96,45.02,41032.0
2023-11-02 12:50:00,45.02,45.06,45.01,45.03,26132.0,45.02,45.06,45.01,45.03,26132.0
2023-11-02 13:00:00,45.02,45.1,45.0,45.09,36632.0,45.02,45.1,45.0,45.09,36632.0
2023-11-02 13:10:00,45.1,45.23,45.09,45.23,23279.0,45.1,45.23,45.09,45.23,23279.0
2023-11-02 13:20:00,45.23,45.25,45.16,45.16,37871.0,45.23,45.25,45.16,45.16,37871.0
2023-11-02 13:30:00,45.16,45.28,45.16,45.27,28657.0,45.16,45.28,45.16,45.27,28657.0
2023-11-02 13:40:00,45.28,45.32,45.26,45.3,69944.0,45.28,45.32,45.26,45.3,69944.0
2023-11-02 13:50:00,45.28,45.36,45.27,45.35,43540.0,45.28,45.36,45.27,45.35,43540.0
2023-11-02 14:00:00,45.34,45.37,45.3,45.33,36842.0,45.34,45.37,45.3,45.33,36842.0
2023-11-02 14:10:00,45.32,45.32,45.24,45.26,33106.0,45.32,45.32,45.24,45.26,33106.0
2023-11-02 14:20:00,45.27,45.29,45.23,45.28,30560.0,45.27,45.29,45.23,45.28,30560.0
2023-11-02 14:30:00,45.28,45.34,45.27,45.3,60268.0,45.28,45.34,45.27,45.3,60268.0
2023-11-02 14:40:00,45.3,45.33,45.29,45.32,41289.0,45.3,45.33,45.29,45.32,41289.0
2023-11-02 14:50:00,45.32,45.32,45.23,45.27,44647.0,45.32,45.32,45.23,45.27,44647.0
2023-11-02 15:00:00,45.26,45.27,45.2,45.25,61056.0,45.26,45.27,45.2,45.25,61056.0
2023-11-02 15:10:00,45.25,45.27,45.2,45.21,100273.0,45.25,45.27,45.2,45.21,100273.0
2023-11-02 15:20:00,45.2,45.21,45.16,45.2,94751.0,45.2,45.21,45.16,45.2,94751.0
2023-11-02 15:30:00,45.2,45.25,45.19,45.22,162897.0,45.2,45.25,45.19,45.22,162897.0
2023-11-02 15:40:00,45.22,45.28,45.2,45.27,191348.0,45.22,45.28,45.2,45.27,191348.0
2023-11-02 15:50:00,45.26,45.3,45.18,45.26,411920.0,45.26,45.3,45.18,45.26,411920.0
2023-11-03 09:30:00,45.61,45.96,45.52,45.91,94189.0,45.61,45.96,45.52,45.91,94189.0
2023-11-03 09:40:00,45.93,45.95,45.75,45.85,62682.0,45.93,45.95,45.75,45.85,62682.0
2023-11-03 09:50:00,45.85,46.02,45.81,45.96,50577.0,45.85,46.02,45.81,45.96,50577.0
2023-11-03 10:00:00,45.97,46.03,45.79,45.85,52481.0,45.97,46.03,45.79,45.85,52481.0
2023-11-03 10:10:00,45.85,45.92,45.8,45.9,38390.0,45.85,45.92,45.8,45.9,38390.0
2023-11-03 10:20:00,45.9,45.91,45.75,45.84,29697.0,45.9,45.91,45.75,45.84,29697.0
2023-11-03 10:30:00,45.83,45.9,45.78,45.83,60805.0,45.83,45.9,45.78,45.83,60805.0
2023-11-03 10:40:00,45.82,45.92,45.81,45.89,65664.0,45.82,45.92,45.81,45.89,65664.0
2023-11-03 10:50:00,45.89,45.97,45.85,45.97,43515.0,45.89,45.97,45.85,45.97,43515.0
2023-11-03 11:00:00,45.97,46.07,45.97,46.0,26771.0,45.97,46.07,45.97,46.0,26771.0
2023-11-03 11:10:00,46.0,46.08,45.98,46.05,26435.0,46.0,46.08,45.98,46.05,26435.0
2023-11-03 11:20:00,46.06,46.06,45.97,45.98,36373.0,46.06,46.06,45.97,45.98,36373.0
2023-11-03 11:30:00,45.97,46.11,45.96,46.09,24525.0,45.97,46.11,45.96,46.09,24525.0
2023-11-03 11:40:00,46.09,46.1,45.99,46.07,29924.0,46.09,46.1,45.99,46.07,29924.0
2023-11-03 11:50:00,46.06,46.13,46.03,46.1,25568.0,46.06,46.13,46.03,46.1,25568.0
2023-11-03 12:00:00,46.09,46.13,46.05,46.12,34367.0,46.09,46.13,46.05,46.12,34367.0
2023-11-03 12:10:00,46.12,46.15,46.07,46.12,43922.0,46.12,46.15,46.07,46.12,43922.0
2023-11-03 12:20:00,46.12,46.17,46.07,46.14,28859.0,46.12,46.17,46.07,46.14,28859.0
2023-11-03 12:30:00,46.15,46.2,46.14,46.18,29749.0,46.15,46.2,46.14,46.18,29749.0
2023-11-03 12:40:00,46.18,46.18,46.08,46.08,36046.0,46.18,46.18,46.08,46.08,36046.0
2023-11-03 12:50:00,46.08,46.14,46.08,46.11,24804.0,46.08,46.14,46.08,46.11,24804.0
2023-11-03 13:00:00,46.11,46.16,46.09,46.12,22948.0,46.11,46.16,46.09,46.12,22948.0
2023-11-03 13:10:00,46.1,46.13,46.06,46.07,31134.0,46.1,46.13,46.06,46.07,31134.0
2023-11-03 13:20:00,46.07,46.07,46.03,46.05,22712.0,46.07,46.07,46.03,46.05,22712.0
2023-11-03 13:30:00,46.06,46.1,46.05,46.05,27866.0,46.06,46.1,46.05,46.05,27866.0
2023-11-03 13:40:00,46.05,46.06,45.97,46.0,30072.0,46.05,46.06,45.97,46.0,30072.0
2023-11-03 13:50:00,46.0,46.04,45.96,46.02,35493.0,46.0,46.04,45.96,46.02,35493.0
2023-11-03 14:00:00,46.0,46.0,45.93,45.97,43458.0,46.0,46.0,45.93,45.97,43458.0
2023-11-03 14:10:00,45.97,45.99,45.91,45.94,56824.0,45.97,45.99,45.91,45.94,56824.0
2023-11-03 14:20:00,45.94,45.98,45.89,45.96,30674.0,45.94,45.98,45.89,45.96,30674.0
2023-11-03 14:30:00,45.96,46.01,45.94,46.0,32350.0,45.96,46.01,45.94,46.0,32350.0
2023-11-03 14:40:00,46.0,46.08,45.99,46.07,31410.0,46.0,46.08,45.99,46.07,31410.0
2023-11-03 14:50:00,46.07,46.13,46.05,46.07,25574.0,46.07,46.13,46.05,46.07,25574.0
2023-11-03 15:00:00,46.06,46.13,46.06,46.11,42385.0,46.06,46.13,46.06,46.11,42385.0
2023-11-03 15:10:00,46.1,46.14,46.06,46.09,43300.0,46.1,46.14,46.06,46.09,43300.0
2023-11-03 15:20:00,46.09,46.13,46.02,46.05,61116.0,46.09,46.13,46.02,46.05,61116.0
2023-11-03 15:30:00,46.05,46.07,45.96,45.98,70724.0,46.05,46.07,45.96,45.98,70724.0
2023-11-03 15:40:00,45.98,46.03,45.95,45.96,80416.0,45.98,46.03,45.95,45.96,80416.0
2023-11-03 15:50:00,45.96,45.97,45.86,45.95,271783.0,45.96,45.97,45.86,45.95,271783.0
2023-11-06 09:30:00,46.09,46.15,45.73,45.84,64291.0,46.09,46.15,45.73,45.84,64291.0
2023-11-06 09:40:00,45.84,45.89,45.7,45.86,60308.0,45.84,45.89,45.7,45.86,60308.0
2023-11-06 09:50:00,45.85,45.85,45.64,45.85,147461.0,45.85,45.85,45.64,45.85,147461.0
2023-11-06 10:00:00,45.85,45.85,45.7,45.76,165731.0,45.85,45.85,45.7,45.76,165731.0
2023-11-06 10:10:00,45.75,45.81,45.67,45.71,33330.0,45.75,45.81,45.67,45.71,33330.0
2023-11-06 10:20:00,45.73,45.75,45.63,45.7,23864.0,45.73,45.75,45.63,45.7,23864.0
2023-11-06 10:30:00,45.7,45.71,45.59,45.65,23936.0,45.7,45.71,45.59,45.65,23936.0
2023-11-06 10:40:00,45.66,45.71,45.59,45.61,27172.0,45.66,45.71,45.59,45.61,27172.0
2023-11-06 10:50:00,45.59,45.67,45.58,45.61,25344.0,45.59,45.67,45.58,45.61,25344.0
2023-11-06 11:00:00,45.62,45.7,45.6,45.64,31037.0,45.62,45.7,45.6,45.64,31037.0
2023-11-06 11:10:00,45.64,45.64,45.5,45.56,93829.0,45.64,45.64,45.5,45.56,93829.0
2023-11-06 11:20:00,45.55,45.59,45.51,45.57,27859.0,45.55,45.59,45.51,45.57,27859.0
2023-11-06 11:30:00,45.56,45.64,45.56,45.63,14672.0,45.56,45.64,45.56,45.63,14672.0
2023-11-06 11:40:00,45.64,45.69,45.63,45.69,15836.0,45.64,45.69,45.63,45.69,15836.0
2023-11-06 11:50:00,45.69,45.75,45.67,45.73,11833.0,45.69,45.75,45.67,45.73,11833.0
2023-11-06 12:00:00,45.73,45.76,45.71,45.71,16341.0,45.73,45.76,45.71,45.71,16341.0
2023-11-06 12:10:00,45.71,45.85,45.7,45.84,32616.0,45.71,45.85,45.7,45.84,32616.0
2023-11-06 12:20:00,45.84,45.87,45.82,45.86,18298.0,45.84,45.87,45.82,45.86,18298.0
2023-11-06 12:30:00,45.86,45.87,45.78,45.8,23221.0,45.86,45.87,45.78,45.8,23221.0
2023-11-06 12:40:00,45.79,45.79,45.72,45.77,18475.0,45.79,45.79,45.72,45.77,18475.0
2023-11-06 12:50:00,45.76,45.86,45.74,45.86,24180.0,45.76,45.86,45.74,45.86,24180.0
2023-11-06 13:00:00,45.86,45.86,45.8,45.8,16506.0,45.86,45.86,45.8,45.8,16506.0
2023-11-06 13:10:00,45.8,45.81,45.78,45.78,16663.0,45.8,45.81,45.78,45.78,16663.0
2023-11-06 13:20:00,45.77,45.82,45.7,45.82,24187.0,45.77,45.82,45.7,45.82,24187.0
2023-11-06 13:30:00,45.82,45.93,45.79,45.92,18769.0,45.82,45.93,45.79,45.92,18769.0
2023-11-06 13:40:00,45.92,45.94,45.87,45.89,21144.0,45.92,45.94,45.87,45.89,21144.0
2023-11-06 13:50:00,45.9,45.94,45.87,45.92,42815.0,45.9,45.94,45.87,45.92,42815.0
2023-11-06 14:00:00,45.93,45.97,45.89,45.9,63358.0,45.93,45.97,45.89,45.9,63358.0
2023-11-06 14:10:00,45.9,45.9,45.78,45.85,17951.0,45.9,45.9,45.78,45.85,17951.0
2023-11-06 14:20:00,45.85,45.9,45.79,45.83,23034.0,45.85,45.9,45.79,45.83,23034.0
2023-11-06 14:30:00,45.83,45.87,45.82,45.86,15990.0,45.83,45.87,45.82,45.86,15990.0
2023-11-06 14:40:00,45.87,45.99,45.85,45.93,20494.0,45.87,45.99,45.85,45.93,20494.0
2023-11-06 14:50:00,45.92,45.96,45.9,45.93,22020.0,45.92,45.96,45.9,45.93,22020.0
2023-11-06 15:00:00,45.94,45.96,45.91,45.91,30370.0,45.94,45.96,45.91,45.91,30370.0
2023-11-06 15:10:00,45.91,45.95,45.87,45.92,23592.0,45.91,45.95,45.87,45.92,23592.0
2023-11-06 15:20:00,45.91,45.91,45.83,45.86,30357.0,45.91,45.91,45.83,45.86,30357.0
2023-11-06 15:30:00,45.86,45.9,45.83,45.87,38721.0,45.86,45.9,45.83,45.87,38721.0
2023-11-06 15:40:00,45.87,45.88,45.79,45.83,83795.0,45.87,45.88,45.79,45.83,83795.0
2023-11-06 15:50:00,45.84,45.93,45.8,45.93,189490.0,45.84,45.93,45.8,45.93,189490.0
2023-11-07 09:30:00,46.12,46.19,45.74,45.88,76835.0,46.12,46.19,45.74,45.88,76835.0
2023-11-07 09:40:00,45.88,46.07,45.84,46.07,28870.0,45.88,46.07,45.84,46.07,28870.0
2023-11-07 09:50:00,46.08,46.29,46.07,46.14,18215.0,46.08,46.29,46.07,46.14,18215.0
2023-11-07 10:00:00,46.16,46.27,46.12,46.2,30335.0,46.16,46.27,46.12,46.2,30335.0
2023-11-07 10:10:00,46.2,46.27,46.15,46.26,43317.0,46.2,46.27,46.15,46.26,43317.0
2023-11-07 10:20:00,46.28,46.39,46.26,46.37,30937.0,46.28,46.39,46.26,46.37,30937.0
2023-11-07 10:30:00,46.37,46.4,46.35,46.38,24301.0,46.37,46.4,46.35,46.38,24301.0
2023-11-07 10:40:00,46.39,46.47,46.35,46.46,24169.0,46.39,46.47,46.35,46.46,24169.0
2023-11-07 10:50:00,46.47,46.55,46.41,46.51,86077.0,46.47,46.55,46.41,46.51,86077.0
2023-11-07 11:00:00,46.5,46.5,46.33,46.35,19853.0,46.5,46.5,46.33,46.35,19853.0
2023-11-07 11:10:00,46.37,46.44,46.35,46.41,24544.0,46.37,46.44,46.35,46.41,24544.0
2023-11-07 11:20:00,46.41,46.45,46.38,46.43,8957.0,46.41,46.45,46.38,46.43,8957.0
2023-11-07 11:30:00,46.42,46.51,46.41,46.46,30405.0,46.42,46.51,46.41,46.46,30405.0
2023-11-07 11:40:00,46.46,46.47,46.4,46.45,37953.0,46.46,46.47,46.4,46.45,37953.0
2023-11-07 11:50:00,46.47,46.51,46.44,46.5,20073.0,46.47,46.51,46.44,46.5,20073.0
2023-11-07 12:00:00,46.5,46.55,46.44,46.54,21363.0,46.5,46.55,46.44,46.54,21363.0
2023-11-07 12:10:00,46.54,46.54,46.45,46.5,20629.0,46.54,46.54,46.45,46.5,20629.0
2023-11-07 12:20:00,46.48,46.52,46.44,46.48,13611.0,46.48,46.52,46.44,46.48,13611.0
2023-11-07 12:30:00,46.46,46.53,46.42,46.53,19617.0,46.46,46.53,46.42,46.53,19617.0
2023-11-07 12:40:00,46.52,46.54,46.49,46.52,8514.0,46.52,46.54,46.49,46.52,8514.0
2023-11-07 12:50:00,46.52,46.55,46.46,46.51,16719.0,46.52,46.55,46.46,46.51,16719.0
2023-11-07 13:00:00,46.5,46.56,46.5,46.52,20812.0,46.5,46.56,46.5,46.52,20812.0
2023-11-07 13:10:00,46.52,46.6,46.5,46.58,21213.0,46.52,46.6,46.5,46.58,21213.0
2023-11-07 13:20:00,46.58,46.61,46.56,46.59,14567.0,46.58,46.61,46.56,46.59,14567.0
2023-11-07 13:30:00,46.59,46.61,46.55,46.59,13689.0,46.59,46.61,46.55,46.59,13689.0
2023-11-07 13:40:00,46.58,46.66,46.56,46.64,31959.0,46.58,46.66,46.56,46.64,31959.0
2023-11-07 13:50:00,46.65,46.65,46.6,46.61,22447.0,46.65,46.65,46.6,46.61,22447.0
2023-11-07 14:00:00,46.61,46.68,46.58,46.62,32717.0,46.61,46.68,46.58,46.62,32717.0
2023-11-07 14:10:00,46.62,46.64,46.58,46.62,20944.0,46.62,46.64,46.58,46.62,20944.0
2023-11-07 14:20:00,46.61,46.64,46.59,46.6,19759.0,46.61,46.64,46.59,46.6,19759.0
2023-11-07 14:30:00,46.6,46.63,46.58,46.6,25504.0,46.6,46.63,46.58,46.6,25504.0
2023-11-07 14:40:00,46.59,46.64,46.54,46.55,26798.0,46.59,46.64,46.54,46.55,26798.0
2023-11-07 14:50:00,46.55,46.59,46.53,46.54,38814.0,46.55,46.59,46.53,46.54,38814.0
2023-11-07 15:00:00,46.54,46.57,46.52,46.55,24591.0,46.54,46.57,46.52,46.55,24591.0
2023-11-07 15:10:00,46.55,46.59,46.54,46.59,28030.0,46.55,46.59,46.54,46.59,28030.0
2023-11-07 15:20:00,46.58,46.66,46.56,46.66,59682.0,46.58,46.66,46.56,46.66,59682.0
2023-11-07 15:30:00,46.66,46.74,46.65,46.73,49346.0,46.66,46.74,46.65,46.73,49346.0
2023-11-07 15:40:00,46.73,46.75,46.69,46.69,68764.0,46.73,46.75,46.69,46.69,68764.0
2023-11-07 15:50:00,46.68,46.71,46.51,46.53,313558.0,46.68,46.71,46.51,46.53,313558.0
2023-11-08 09:30:00,46.75,46.89,46.48,46.63,185888.0,46.75,46.89,46.48,46.63,185888.0
2023-11-08 09:40:00,46.61,46.71,46.54,46.66,87768.0,46.61,46.71,46.54,46.66,87768.0
2023-11-08 09:50:00,46.67,46.74,46.62,46.65,28138.0,46.67,46.74,46.62,46.65,28138.0
2023-11-08 10:00:00,46.64,46.64,46.53,46.63,30995.0,46.64,46.64,46.53,46.63,30995.0
2023-11-08 10:10:00,46.63,46.69,46.57,46.68,46045.0,46.63,46.69,46.57,46.68,46045.0
2023-11-08 10:20:00,46.67,46.67,46.56,46.59,23544.0,46.67,46.67,46.56,46.59,23544.0
2023-11-08 10:30:00,46.59,46.7,46.56,46.66,32554.0,46.59,46.7,46.56,46.66,32554.0
2023-11-08 10:40:00,46.65,46.66,46.55,46.59,92222.0,46.65,46.66,46.55,46.59,92222.0
2023-11-08 10:50:00,46.59,46.6,46.53,46.55,28502.0,46.59,46.6,46.53,46.55,28502.0
2023-11-08 11:00:00,46.55,46.57,46.52,46.54,30244.0,46.55,46.57,46.52,46.54,30244.0
2023-11-08 11:10:00,46.55,46.58,46.49,46.5,72285.0,46.55,46.58,46.49,46.5,72285.0
2023-11-08 11:20:00,46.51,46.53,46.44,46.53,36864.0,46.51,46.53,46.44,46.53,36864.0
2023-11-08 11:30:00,46.53,46.54,46.47,46.48,29171.0,46.53,46.54,46.47,46.48,29171.0
2023-11-08 11:40:00,46.49,46.52,46.44,46.47,20754.0,46.49,46.52,46.44,46.47,20754.0
2023-11-08 11:50:00,46.47,46.47,46.36,46.36,14704.0,46.47,46.47,46.36,46.36,14704.0
2023-11-08 12:00:00,46.37,46.37,46.2,46.23,31773.0,46.37,46.37,46.2,46.23,31773.0
2023-11-08 12:10:00,46.23,46.33,46.23,46.31,24751.0,46.23,46.33,46.23,46.31,24751.0
2023-11-08 12:20:00,46.32,46.36,46.28,46.3,23184.0,46.32,46.36,46.28,46.3,23184.0
2023-11-08 12:30:00,46.3,46.39,46.27,46.38,19889.0,46.3,46.39,46.27,46.38,19889.0
2023-11-08 12:40:00,46.37,46.38,46.33,46.36,20850.0,46.37,46.38,46.33,46.36,20850.0
2023-11-08 12:50:00,46.36,46.39,46.31,46.38,14421.0,46.36,46.39,46.31,46.38,14421.0
2023-11-08 13:00:00,46.38,46.46,46.34,46.41,29987.0,46.38,46.46,46.34,46.41,29987.0
2023-11-08 13:10:00,46.41,46.41,46.31,46.31,15819.0,46.41,46.41,46.31,46.31,15819.0
2023-11-08 13:20:00,46.31,46.35,46.27,46.33,24769.0,46.31,46.35,46.27,46.33,24769.0
2023-11-08 13:30:00,46.34,46.41,46.33,46.4,19768.0,46.34,46.41,46.33,46.4,19768.0
2023-11-08 13:40:00,46.4,46.44,46.39,46.42,12930.0,46.4,46.44,46.39,46.42,12930.0
2023-11-08 13:50:00,46.43,46.43,46.4,46.41,8707.0,46.43,46.43,46.4,46.41,8707.0
2023-11-08 14:00:00,46.4,46.48,46.38,46.46,17801.0,46.4,46.48,46.38,46.46,17801.0
2023-11-08 14:10:00,46.46,46.48,46.44,46.46,21807.0,46.46,46.48,46.44,46.46,21807.0
2023-11-08 14:20:00,46.45,46.48,46.41,46.43,21960.0,46.45,46.48,46.41,46.43,21960.0
2023-11-08 14:30:00,46.43,46.48,46.41,46.48,46491.0,46.43,46.48,46.41,46.48,46491.0
2023-11-08 14:40:00,46.48,46.53,46.46,46.5,48245.0,46.48,46.53,46.46,46.5,48245.0
2023-11-08 14:50:00,46.5,46.62,46.49,46.55,28272.0,46.5,46.62,46.49,46.55,28272.0
2023-11-08 15:00:00,46.55,46.59,46.53,46.55,59996.0,46.55,46.59,46.53,46.55,59996.0
2023-11-08 15:10:00,46.55,46.59,46.54,46.59,56836.0,46.55,46.59,46.54,46.59,56836.0
2023-11-08 15:20:00,46.6,46.7,46.59,46.67,40425.0,46.6,46.7,46.59,46.67,40425.0
2023-11-08 15:30:00,46.66,46.67,46.61,46.67,82590.0,46.66,46.67,46.61,46.67,82590.0
2023-11-08 15:40:00,46.66,46.69,46.61,46.68,107495.0,46.66,46.69,46.61,46.68,107495.0
2023-11-08 15:50:00,46.68,46.68,46.59,46.63,215531.0,46.68,46.68,46.59,46.63,215531.0
2023-11-09 09:30:00,46.86,46.9,46.49,46.54,60016.0,46.86,46.9,46.49,46.54,60016.0
2023-11-09 09:40:00,46.55,46.7,46.55,46.6,38463.0,46.55,46.7,46.55,46.6,38463.0
2023-11-09 09:50:00,46.6,46.93,46.56,46.93,19988.0,46.6,46.93,46.56,46.93,19988.0
2023-11-09 10:00:00,46.94,47.0,46.76,46.79,46900.0,46.94,47.0,46.76,46.79,46900.0
2023-11-09 10:10:00,46.8,46.94,46.78,46.92,26559.0,46.8,46.94,46.78,46.92,26559.0
2023-11-09 10:20:00,46.92,47.0,46.88,46.91,42576.0,46.92,47.0,46.88,46.91,42576.0
2023-11-09 10:30:00,46.93,46.98,46.87,46.98,76755.0,46.93,46.98,46.87,46.98,76755.0
2023-11-09 10:40:00,46.97,47.05,46.93,47.01,30842.0,46.97,47.05,46.93,47.01,30842.0
2023-11-09 10:50:00,47.01,47.15,47.0,47.15,32572.0,47.01,47.15,47.0,47.15,32572.0
2023-11-09 11:00:00,47.15,47.25,47.13,47.25,31438.0,47.15,47.25,47.13,47.25,31438.0
2023-11-09 11:10:00,47.24,47.26,47.17,47.23,46480.0,47.24,47.26,47.17,47.23,46480.0
2023-11-09 11:20:00,47.22,47.32,47.21,47.27,29050.0,47.22,47.32,47.21,47.27,29050.0
2023-11-09 11:30:00,47.28,47.31,47.21,47.22,15769.0,47.28,47.31,47.21,47.22,15769.0
2023-11-09 11:40:00,47.21,47.26,47.19,47.23,31679.0,47.21,47.26,47.19,47.23,31679.0
2023-11-09 11:50:00,47.23,47.31,47.22,47.29,44367.0,47.23,47.31,47.22,47.29,44367.0
2023-11-09 12:00:00,47.28,47.29,47.2,47.22,29017.0,47.28,47.29,47.2,47.22,29017.0
2023-11-09 12:10:00,47.22,47.22,47.09,47.09,20832.0,47.22,47.22,47.09,47.09,20832.0
2023-11-09 12:20:00,47.09,47.15,47.08,47.08,17097.0,47.09,47.15,47.08,47.08,17097.0
2023-11-09 12:30:00,47.09,47.12,47.05,47.05,18839.0,47.09,47.12,47.05,47.05,18839.0
2023-11-09 12:40:00,47.05,47.1,47.04,47.09,20803.0,47.05,47.1,47.04,47.09,20803.0
2023-11-09 12:50:00,47.09,47.09,47.04,47.08,21936.0,47.09,47.09,47.04,47.08,21936.0
2023-11-09 13:00:00,47.08,47.08,46.74,46.77,37011.0,47.08,47.08,46.74,46.77,37011.0
2023-11-09 13:10:00,46.78,46.97,46.77,46.93,54126.0,46.78,46.97,46.77,46.93,54126.0
2023-11-09 13:20:00,46.92,47.05,46.9,47.04,27795.0,46.92,47.05,46.9,47.04,27795.0
2023-11-09 13:30:00,47.03,47.04,46.96,46.99,18397.0,47.03,47.04,46.96,46.99,18397.0
2023-11-09 13:40:00,46.98,47.06,46.97,46.99,47513.0,46.98,47.06,46.97,46.99,47513.0
2023-11-09 13:50:00,46.98,47.07,46.97,47.04,86223.0,46.98,47.07,46.97,47.04,86223.0
2023-11-09 14:00:00,47.05,47.05,46.9,46.98,25566.0,47.05,47.05,46.9,46.98,25566.0
2023-11-09 14:10:00,46.98,47.0,46.86,46.88,31040.0,46.98,47.0,46.86,46.88,31040.0
2023-11-09 14:20:00,46.89,46.99,46.88,46.96,14891.0,46.89,46.99,46.88,46.96,14891.0
2023-11-09 14:30:00,46.94,46.98,46.86,46.88,21733.0,46.94,46.98,46.86,46.88,21733.0
2023-11-09 14:40:00,46.9,46.9,46.82,46.89,21961.0,46.9,46.9,46.82,46.89,21961.0
2023-11-09 14:50:00,46.88,46.88,46.75,46.77,19240.0,46.88,46.88,46.75,46.77,19240.0
2023-11-09 15:00:00,46.76,46.76,46.68,46.74,36586.0,46.76,46.76,46.68,46.74,36586.0
2023-11-09 15:10:00,46.74,46.77,46.68,46.7,60824.0,46.74,46.77,46.68,46.7,60824.0
2023-11-09 15:20:00,46.7,46.73,46.66,46.71,48203.0,46.7,46.73,46.66,46.71,48203.0
2023-11-09 15:30:00,46.72,46.77,46.66,46.69,48975.0,46.72,46.77,46.66,46.69,48975.0
2023-11-09 15:40:00,46.69,46.77,46.67,46.74,55120.0,46.69,46.77,46.67,46.74,55120.0
2023-11-09 15:50:00,46.75,46.77,46.64,46.71,282893.0,46.75,46.77,46.64,46.71,282893.0
2023-11-10 09:30:00,47.7,48.18,47.65,48.15,416131.0,47.7,48.18,47.65,48.15,416131.0
2023-11-10 09:40:00,48.14,48.25,48.05,48.19,293843.0,48.14,48.25,48.05,48.19,293843.0
2023-11-10 09:50:00,48.2,48.36,48.06,48.28,202114.0,48.2,48.36,48.06,48.28,202114.0
2023-11-10 10:00:00,48.24,48.25,48.01,48.18,169980.0,48.24,48.25,48.01,48.18,169980.0
2023-11-10 10:10:00,48.18,48.29,48.17,48.24,77315.0,48.18,48.29,48.17,48.24,77315.0
2023-11-10 10:20:00,48.24,48.27,48.18,48.2,94810.0,48.24,48.27,48.18,48.2,94810.0
2023-11-10 10:30:00,48.21,48.31,48.17,48.26,70645.0,48.21,48.31,48.17,48.26,70645.0
2023-11-10 10:40:00,48.26,48.44,48.24,48.38,123207.0,48.26,48.44,48.24,48.38,123207.0
2023-11-10 10:50:00,48.38,48.44,48.35,48.41,55143.0,48.38,48.44,48.35,48.41,55143.0
2023-11-10 11:00:00,48.41,48.54,48.39,48.51,76830.0,48.41,48.54,48.39,48.51,76830.0
2023-11-10 11:10:00,48.51,48.51,48.34,48.35,72526.0,48.51,48.51,48.34,48.35,72526.0
2023-11-10 11:20:00,48.34,48.45,48.29,48.3,61134.0,48.34,48.45,48.29,48.3,61134.0
2023-11-10 11:30:00,48.31,48.32,48.15,48.23,74050.0,48.31,48.32,48.15,48.23,74050.0
2023-11-10 11:40:00,48.23,48.31,48.23,48.26,43855.0,48.23,48.31,48.23,48.26,43855.0
2023-11-10 11:50:00,48.26,48.31,48.24,48.28,111953.0,48.26,48.31,48.24,48.28,111953.0
2023-11-10 12:00:00,48.28,48.42,48.27,48.38,57721.0,48.28,48.42,48.27,48.38,57721.0
2023-11-10 12:10:00,48.38,48.4,48.34,48.36,38300.0,48.38,48.4,48.34,48.36,38300.0
2023-11-10 12:20:00,48.36,48.47,48.35,48.44,61179.0,48.36,48.47,48.35,48.44,61179.0
2023-11-10 12:30:00,48.44,48.68,48.44,48.66,46471.0,48.44,48.68,48.44,48.66,46471.0
2023-11-10 12:40:00,48.68,48.68,48.59,48.63,51317.0,48.68,48.68,48.59,48.63,51317.0
2023-11-10 12:50:00,48.64,48.72,48.63,48.65,36519.0,48.64,48.72,48.63,48.65,36519.0
2023-11-10 13:00:00,48.65,48.66,48.61,48.62,29466.0,48.65,48.66,48.61,48.62,29466.0
2023-11-10 13:10:00,48.62,48.65,48.58,48.61,30403.0,48.62,48.65,48.58,48.61,30403.0
2023-11-10 13:20:00,48.62,48.68,48.62,48.64,44931.0,48.62,48.68,48.62,48.64,44931.0
2023-11-10 13:30:00,48.63,48.73,48.59,48.71,47452.0,48.63,48.73,48.59,48.71,47452.0
2023-11-10 13:40:00,48.72,48.79,48.7,48.78,39653.0,48.72,48.79,48.7,48.78,39653.0
2023-11-10 13:50:00,48.78,48.82,48.75,48.82,42425.0,48.78,48.82,48.75,48.82,42425.0
2023-11-10 14:00:00,48.82,48.9,48.81,48.84,84511.0,48.82,48.9,48.81,48.84,84511.0
2023-11-10 14:10:00,48.84,48.88,48.8,48.86,47290.0,48.84,48.88,48.8,48.86,47290.0
2023-11-10 14:20:00,48.87,48.89,48.82,48.89,79216.0,48.87,48.89,48.82,48.89,79216.0
2023-11-10 14:30:00,48.89,48.92,48.85,48.88,66202.0,48.89,48.92,48.85,48.88,66202.0
2023-11-10 14:40:00,48.88,48.93,48.77,48.78,198219.0,48.88,48.93,48.77,48.78,198219.0
2023-11-10 14:50:00,48.78,48.78,48.6,48.69,171551.0,48.78,48.78,48.6,48.69,171551.0
2023-11-10 15:00:00,48.69,48.79,48.68,48.78,152479.0,48.69,48.79,48.68,48.78,152479.0
2023-11-10 15:10:00,48.79,48.82,48.74,48.8,80087.0,48.79,48.82,48.74,48.8,80087.0
2023-11-10 15:20:00,48.79,48.88,48.78,48.88,67368.0,48.79,48.88,48.78,48.88,67368.0
2023-11-10 15:30:00,48.88,48.88,48.8,48.8,124189.0,48.88,48.88,48.8,48.8,124189.0
2023-11-10 15:40:00,48.8,48.81,48.7,48.71,128820.0,48.8,48.81,48.7,48.71,128820.0
2023-11-10 15:50:00,48.71,48.81,48.7,48.75,698595.0,48.71,48.81,48.7,48.75,698595.0
2023-11-13 09:30:00,48.46,48.76,48.25,48.45,155897.0,48.46,48.76,48.25,48.45,155897.0
2023-11-13 09:40:00,48.45,48.54,48.24,48.28,37655.0,48.45,48.54,48.24,48.28,37655.0
2023-11-13 09:50:00,48.3,48.4,48.24,48.34,36261.0,48.3,48.4,48.24,48.34,36261.0
2023-11-13 10:00:00,48.34,48.37,48.18,48.34,48562.0,48.34,48.37,48.18,48.34,48562.0
2023-11-13 10:10:00,48.33,48.37,48.25,48.3,57911.0,48.33,48.37,48.25,48.3,57911.0
2023-11-13 10:20:00,48.31,48.34,48.26,48.32,37914.0,48.31,48.34,48.26,48.32,37914.0
2023-11-13 10:30:00,48.32,48.38,48.25,48.34,67950.0,48.32,48.38,48.25,48.34,67950.0
2023-11-13 10:40:00,48.34,48.45,48.3,48.43,174155.0,48.34,48.45,48.3,48.43,174155.0
2023-11-13 10:50:00,48.42,48.52,48.39,48.44,172005.0,48.42,48.52,48.39,48.44,172005.0
2023-11-13 11:00:00,48.45,48.49,48.35,48.48,121864.0,48.45,48.49,48.35,48.48,121864.0
2023-11-13 11:10:00,48.49,48.49,48.41,48.44,52809.0,48.49,48.49,48.41,48.44,52809.0
2023-11-13 11:20:00,48.44,48.58,48.41,48.58,70721.0,48.44,48.58,48.41,48.58,70721.0
2023-11-13 11:30:00,48.58,48.58,48.48,48.52,43832.0,48.58,48.58,48.48,48.52,43832.0
2023-11-13 11:40:00,48.52,48.63,48.51,48.61,41303.0,48.52,48.63,48.51,48.61,41303.0
2023-11-13 11:50:00,48.6,48.61,48.56,48.58,33082.0,48.6,48.61,48.56,48.58,33082.0
2023-11-13 12:00:00,48.58,48.6,48.53,48.56,38703.0,48.58,48.6,48.53,48.56,38703.0
2023-11-13 12:10:00,48.57,48.6,48.5,48.55,66081.0,48.57,48.6,48.5,48.55,66081.0
2023-11-13 12:20:00,48.54,48.64,48.53,48.63,39719.0,48.54,48.64,48.53,48.63,39719.0
2023-11-13 12:30:00,48.63,48.66,48.6,48.65,31952.0,48.63,48.66,48.6,48.65,31952.0
2023-11-13 12:40:00,48.65,48.66,48.61,48.64,29055.0,48.65,48.66,48.61,48.64,29055.0
2023-11-13 12:50:00,48.63,48.66,48.62,48.66,22379.0,48.63,48.66,48.62,48.66,22379.0
2023-11-13 13:00:00,48.66,48.72,48.65,48.71,24896.0,48.66,48.72,48.65,48.71,24896.0
2023-11-13 13:10:00,48.71,48.8,48.7,48.77,65313.0,48.71,48.8,48.7,48.77,65313.0
2023-11-13 13:20:00,48.77,48.77,48.62,48.63,222134.0,48.77,48.77,48.62,48.63,222134.0
2023-11-13 13:30:00,48.63,48.65,48.55,48.6,301131.0,48.63,48.65,48.55,48.6,301131.0
2023-11-13 13:40:00,48.59,48.6,48.5,48.51,44918.0,48.59,48.6,48.5,48.51,44918.0
2023-11-13 13:50:00,48.5,48.5,48.35,48.4,68209.0,48.5,48.5,48.35,48.4,68209.0
2023-11-13 14:00:00,48.4,48.51,48.36,48.48,63185.0,48.4,48.51,48.36,48.48,63185.0
2023-11-13 14:10:00,48.48,48.5,48.45,48.47,43095.0,48.48,48.5,48.45,48.47,43095.0
2023-11-13 14:20:00,48.46,48.48,48.4,48.48,35122.0,48.46,48.48,48.4,48.48,35122.0
2023-11-13 14:30:00,48.48,48.48,48.41,48.46,25249.0,48.48,48.48,48.41,48.46,25249.0
2023-11-13 14:40:00,48.45,48.45,48.36,48.38,30758.0,48.45,48.45,48.36,48.38,30758.0
2023-11-13 14:50:00,48.38,48.38,48.3,48.3,33431.0,48.38,48.38,48.3,48.3,33431.0
2023-11-13 15:00:00,48.29,48.32,48.25,48.32,51180.0,48.29,48.32,48.25,48.32,51180.0
2023-11-13 15:10:00,48.31,48.38,48.31,48.34,43607.0,48.31,48.38,48.31,48.34,43607.0
2023-11-13 15:20:00,48.34,48.4,48.31,48.38,47500.0,48.34,48.4,48.31,48.38,47500.0
2023-11-13 15:30:00,48.37,48.38,48.28,48.29,61368.0,48.37,48.38,48.28,48.29,61368.0
2023-11-13 15:40:00,48.3,48.32,48.25,48.26,116145.0,48.3,48.32,48.25,48.26,116145.0
2023-11-13 15:50:00,48.26,48.34,48.23,48.34,477183.0,48.26,48.34,48.23,48.34,477183.0
2023-11-14 09:30:00,49.15,49.16,48.47,49.11,191898.0,49.15,49.16,48.47,49.11,191898.0
2023-11-14 09:40:00,49.11,49.4,48.94,49.34,75509.0,49.11,49.4,48.94,49.34,75509.0
2023-11-14 09:50:00,49.35,49.44,49.26,49.28,68204.0,49.35,49.44,49.26,49.28,68204.0
2023-11-14 10:00:00,49.29,49.56,49.26,49.54,65627.0,49.29,49.56,49.26,49.54,65627.0
2023-11-14 10:10:00,49.53,49.64,49.48,49.6,46898.0,49.53,49.64,49.48,49.6,46898.0
2023-11-14 10:20:00,49.58,49.72,49.54,49.71,45526.0,49.58,49.72,49.54,49.71,45526.0
2023-11-14 10:30:00,49.73,49.84,49.72,49.76,41225.0,49.73,49.84,49.72,49.76,41225.0
2023-11-14 10:40:00,49.77,49.85,49.65,49.8,96251.0,49.77,49.85,49.65,49.8,96251.0
2023-11-14 10:50:00,49.81,49.88,49.7,49.73,108469.0,49.81,49.88,49.7,49.73,108469.0
2023-11-14 11:00:00,49.73,49.73,49.53,49.56,40663.0,49.73,49.73,49.53,49.56,40663.0
2023-11-14 11:10:00,49.55,49.63,49.55,49.57,56305.0,49.55,49.63,49.55,49.57,56305.0
2023-11-14 11:20:00,49.53,49.6,49.52,49.6,55376.0,49.53,49.6,49.52,49.6,55376.0
2023-11-14 11:30:00,49.61,49.64,49.56,49.61,50078.0,49.61,49.64,49.56,49.61,50078.0
2023-11-14 11:40:00,49.61,49.64,49.51,49.53,37779.0,49.61,49.64,49.51,49.53,37779.0
2023-11-14 11:50:00,49.53,49.54,49.48,49.54,57248.0,49.53,49.54,49.48,49.54,57248.0
2023-11-14 12:00:00,49.54,49.69,49.53,49.63,37666.0,49.54,49.69,49.53,49.63,37666.0
2023-11-14 12:10:00,49.62,49.68,49.58,49.6,30904.0,49.62,49.68,49.58,49.6,30904.0
2023-11-14 12:20:00,49.61,49.62,49.57,49.6,28661.0,49.61,49.62,49.57,49.6,28661.0
2023-11-14 12:30:00,49.61,49.64,49.55,49.64,16410.0,49.61,49.64,49.55,49.64,16410.0
2023-11-14 12:40:00,49.65,49.65,49.58,49.65,33335.0,49.65,49.65,49.58,49.65,33335.0
2023-11-14 12:50:00,49.65,49.73,49.63,49.73,22229.0,49.65,49.73,49.63,49.73,22229.0
2023-11-14 13:00:00,49.72,49.77,49.71,49.73,55393.0,49.72,49.77,49.71,49.73,55393.0
2023-11-14 13:10:00,49.74,49.81,49.73,49.8,33604.0,49.74,49.81,49.73,49.8,33604.0
2023-11-14 13:20:00,49.8,49.82,49.76,49.8,35081.0,49.8,49.82,49.76,49.8,35081.0
2023-11-14 13:30:00,49.8,49.85,49.77,49.84,32692.0,49.8,49.85,49.77,49.84,32692.0
2023-11-14 13:40:00,49.84,49.85,49.8,49.84,33169.0,49.84,49.85,49.8,49.84,33169.0
2023-11-14 13:50:00,49.84,49.87,49.78,49.81,43941.0,49.84,49.87,49.78,49.81,43941.0
2023-11-14 14:00:00,49.8,49.8,49.62,49.66,36100.0,49.8,49.8,49.62,49.66,36100.0
2023-11-14 14:10:00,49.66,49.72,49.61,49.72,28692.0,49.66,49.72,49.61,49.72,28692.0
2023-11-14 14:20:00,49.72,49.83,49.71,49.83,26521.0,49.72,49.83,49.71,49.83,26521.0
2023-11-14 14:30:00,49.83,49.87,49.82,49.85,29099.0,49.83,49.87,49.82,49.85,29099.0
2023-11-14 14:40:00,49.86,49.88,49.81,49.85,34795.0,49.86,49.88,49.81,49.85,34795.0
2023-11-14 14:50:00,49.85,49.89,49.82,49.83,42773.0,49.85,49.89,49.82,49.83,42773.0
2023-11-14 15:00:00,49.83,49.83,49.75,49.76,70544.0,49.83,49.83,49.75,49.76,70544.0
2023-11-14 15:10:00,49.76,49.86,49.74,49.84,62670.0,49.76,49.86,49.74,49.84,62670.0
2023-11-14 15:20:00,49.84,49.9,49.78,49.88,61288.0,49.84,49.9,49.78,49.88,61288.0
2023-11-14 15:30:00,49.89,49.89,49.79,49.82,81030.0,49.89,49.89,49.79,49.82,81030.0
2023-11-14 15:40:00,49.81,49.85,49.77,49.78,118090.0,49.81,49.85,49.77,49.78,118090.0
2023-11-14 15:50:00,49.77,49.81,49.64,49.71,410477.0,49.77,49.81,49.64,49.71,410477.0
2023-11-15 09:30:00,49.92,50.0,49.68,49.95,211943.0,49.92,50.0,49.68,49.95,211943.0
2023-11-15 09:40:00,49.95,49.95,49.78,49.84,79090.0,49.95,49.95,49.78,49.84,79090.0
2023-11-15 09:50:00,49.85,49.87,49.72,49.76,101102.0,49.85,49.87,49.72,49.76,101102.0
2023-11-15 10:00:00,49.77,49.9,49.67,49.7,78107.0,49.77,49.9,49.67,49.7,78107.0
2023-11-15 10:10:00,49.7,49.78,49.69,49.76,47604.0,49.7,49.78,49.69,49.76,47604.0
2023-11-15 10:20:00,49.77,49.81,49.75,49.76,35635.0,49.77,49.81,49.75,49.76,35635.0
2023-11-15 10:30:00,49.76,49.86,49.74,49.85,255805.0,49.76,49.86,49.74,49.85,255805.0
2023-11-15 10:40:00,49.86,49.89,49.83,49.86,58227.0,49.86,49.89,49.83,49.86,58227.0
2023-11-15 10:50:00,49.87,49.89,49.83,49.86,107729.0,49.87,49.89,49.83,49.86,107729.0
2023-11-15 11:00:00,49.86,49.91,49.85,49.91,41894.0,49.86,49.91,49.85,49.91,41894.0
2023-11-15 11:10:00,49.91,49.91,49.82,49.87,58845.0,49.91,49.91,49.82,49.87,58845.0
2023-11-15 11:20:00,49.86,49.88,49.84,49.85,32742.0,49.86,49.88,49.84,49.85,32742.0
2023-11-15 11:30:00,49.86,49.89,49.73,49.8,96943.0,49.86,49.89,49.73,49.8,96943.0
2023-11-15 11:40:00,49.8,49.81,49.69,49.79,33089.0,49.8,49.81,49.69,49.79,33089.0
2023-11-15 11:50:00,49.78,49.78,49.67,49.69,26304.0,49.78,49.78,49.67,49.69,26304.0
2023-11-15 12:00:00,49.69,49.75,49.64,49.75,31099.0,49.69,49.75,49.64,49.75,31099.0
2023-11-15 12:10:00,49.74,49.75,49.7,49.71,22027.0,49.74,49.75,49.7,49.71,22027.0
2023-11-15 12:20:00,49.71,49.71,49.62,49.64,58580.0,49.71,49.71,49.62,49.64,58580.0
2023-11-15 12:30:00,49.64,49.7,49.6,49.69,26867.0,49.64,49.7,49.6,49.69,26867.0
2023-11-15 12:40:00,49.69,49.7,49.59,49.59,29880.0,49.69,49.7,49.59,49.59,29880.0
2023-11-15 12:50:00,49.59,49.64,49.59,49.6,33707.0,49.59,49.64,49.59,49.6,33707.0
2023-11-15 13:00:00,49.6,49.61,49.46,49.49,82821.0,49.6,49.61,49.46,49.49,82821.0
2023-11-15 13:10:00,49.5,49.52,49.43,49.49,55980.0,49.5,49.52,49.43,49.49,55980.0
2023-11-15 13:20:00,49.49,49.6,49.48,49.59,36217.0,49.49,49.6,49.48,49.59,36217.0
2023-11-15 13:30:00,49.59,49.64,49.57,49.63,42928.0,49.59,49.64,49.57,49.63,42928.0
2023-11-15 13:40:00,49.63,49.66,49.57,49.58,46927.0,49.63,49.66,49.57,49.58,46927.0
2023-11-15 13:50:00,49.58,49.59,49.54,49.57,33466.0,49.58,49.59,49.54,49.57,33466.0
2023-11-15 14:00:00,49.57,49.65,49.54,49.65,66440.0,49.57,49.65,49.54,49.65,66440.0
2023-11-15 14:10:00,49.66,49.68,49.51,49.53,65873.0,49.66,49.68,49.51,49.53,65873.0
2023-11-15 14:20:00,49.52,49.63,49.52,49.63,43770.0,49.52,49.63,49.52,49.63,43770.0
2023-11-15 14:30:00,49.64,49.77,49.62,49.76,226775.0,49.64,49.77,49.62,49.76,226775.0
2023-11-15 14:40:00,49.75,49.78,49.59,49.61,51713.0,49.75,49.78,49.59,49.61,51713.0
2023-11-15 14:50:00,49.61,49.62,49.56,49.61,43703.0,49.61,49.62,49.56,49.61,43703.0
2023-11-15 15:00:00,49.61,49.62,49.42,49.43,83748.0,49.61,49.62,49.42,49.43,83748.0
2023-11-15 15:10:00,49.43,49.48,49.38,49.41,60056.0,49.43,49.48,49.38,49.41,60056.0
2023-11-15 15:20:00,49.4,49.46,49.36,49.4,84172.0,49.4,49.46,49.36,49.4,84172.0
2023-11-15 15:30:00,49.4,49.42,49.35,49.39,99545.0,49.4,49.42,49.35,49.39,99545.0
2023-11-15 15:40:00,49.39,49.42,49.27,49.28,137903.0,49.39,49.42,49.27,49.28,137903.0
2023-11-15 15:50:00,49.28,49.31,49.16,49.24,899465.0,49.28,49.31,49.16,49.24,899465.0
2023-11-16 09:30:00,49.34,49.68,49.31,49.48,126018.0,49.34,49.68,49.31,49.48,126018.0
2023-11-16 09:40:00,49.47,49.58,49.32,49.52,91184.0,49.47,49.58,49.32,49.52,91184.0
2023-11-16 09:50:00,49.53,49.62,49.49,49.55,63926.0,49.53,49.62,49.49,49.55,63926.0
2023-11-16 10:00:00,49.58,49.67,49.46,49.49,41322.0,49.58,49.67,49.46,49.49,41322.0
2023-11-16 10:10:00,49.48,49.61,49.47,49.57,30316.0,49.48,49.61,49.47,49.57,30316.0
2023-11-16 10:20:00,49.57,49.68,49.55,49.55,47410.0,49.57,49.68,49.55,49.55,47410.0
2023-11-16 10:30:00,49.56,49.66,49.47,49.51,47248.0,49.56,49.66,49.47,49.51,47248.0
2023-11-16 10:40:00,49.51,49.53,49.41,49.47,46247.0,49.51,49.53,49.41,49.47,46247.0
2023-11-16 10:50:00,49.46,49.48,49.34,49.45,38698.0,49.46,49.48,49.34,49.45,38698.0
2023-11-16 11:00:00,49.46,49.48,49.4,49.43,35265.0,49.46,49.48,49.4,49.43,35265.0
2023-11-16 11:10:00,49.42,49.48,49.34,49.36,50693.0,49.42,49.48,49.34,49.36,50693.0
2023-11-16 11:20:00,49.36,49.42,49.34,49.38,47623.0,49.36,49.42,49.34,49.38,47623.0
2023-11-16 11:30:00,49.38,49.38,49.28,49.36,204437.0,49.38,49.38,49.28,49.36,204437.0
2023-11-16 11:40:00,49.37,49.44,49.35,49.43,59583.0,49.37,49.44,49.35,49.43,59583.0
2023-11-16 11:50:00,49.43,49.45,49.39,49.41,70692.0,49.43,49.45,49.39,49.41,70692.0
2023-11-16 12:00:00,49.4,49.46,49.39,49.45,46864.0,49.4,49.46,49.39,49.45,46864.0
2023-11-16 12:10:00,49.45,49.54,49.45,49.52,67811.0,49.45,49.54,49.45,49.52,67811.0
2023-11-16 12:20:00,49.53,49.56,49.47,49.54,56571.0,49.53,49.56,49.47,49.54,56571.0
2023-11-16 12:30:00,49.54,49.55,49.48,49.55,39640.0,49.54,49.55,49.48,49.55,39640.0
2023-11-16 12:40:00,49.54,49.59,49.54,49.59,41725.0,49.54,49.59,49.54,49.59,41725.0
2023-11-16 12:50:00,49.59,49.6,49.55,49.59,47793.0,49.59,49.6,49.55,49.59,47793.0
2023-11-16 13:00:00,49.59,49.59,49.48,49.48,52781.0,49.59,49.59,49.48,49.48,52781.0
2023-11-16 13:10:00,49.49,49.5,49.41,49.42,137600.0,49.49,49.5,49.41,49.42,137600.0
2023-11-16 13:20:00,49.41,49.49,49.38,49.44,40901.0,49.41,49.49,49.38,49.44,40901.0
2023-11-16 13:30:00,49.45,49.5,49.42,49.47,46266.0,49.45,49.5,49.42,49.47,46266.0
2023-11-16 13:40:00,49.46,49.47,49.4,49.44,31668.0,49.46,49.47,49.4,49.44,31668.0
2023-11-16 13:50:00,49.44,49.46,49.39,49.43,26375.0,49.44,49.46,49.39,49.43,26375.0
2023-11-16 14:00:00,49.43,49.43,49.31,49.32,75600.0,49.43,49.43,49.31,49.32,75600.0
2023-11-16 14:10:00,49.32,49.42,49.31,49.41,115489.0,49.32,49.42,49.31,49.41,115489.0
2023-11-16 14:20:00,49.42,49.42,49.36,49.39,35208.0,49.42,49.42,49.36,49.39,35208.0
2023-11-16 14:30:00,49.39,49.4,49.32,49.37,67108.0,49.39,49.4,49.32,49.37,67108.0
2023-11-16 14:40:00,49.37,49.45,49.36,49.43,66322.0,49.37,49.45,49.36,49.43,66322.0
2023-11-16 14:50:00,49.43,49.46,49.32,49.43,51442.0,49.43,49.46,49.32,49.43,51442.0
2023-11-16 15:00:00,49.43,49.47,49.35,49.38,81760.0,49.43,49.47,49.35,49.38,81760.0
2023-11-16 15:10:00,49.38,49.41,49.3,49.34,120338.0,49.38,49.41,49.3,49.34,120338.0
2023-11-16 15:20:00,49.34,49.37,49.32,49.34,93053.0,49.34,49.37,49.32,49.34,93053.0
2023-11-16 15:30:00,49.34,49.4,49.33,49.37,115627.0,49.34,49.4,49.33,49.37,115627.0
2023-11-16 15:40:00,49.38,49.4,49.28,49.3,209025.0,49.38,49.4,49.28,49.3,209025.0
2023-11-16 15:50:00,49.3,49.39,49.21,49.34,639841.0,49.3,49.39,49.21,49.34,639841.0
2023-11-17 09:30:00,51.23,51.36,49.94,50.83,441400.0,51.23,51.36,49.94,50.83,441400.0
2023-11-17 09:40:00,50.88,51.4,50.65,51.1,169136.0,50.88,51.4,50.65,51.1,169136.0
2023-11-17 09:50:00,51.11,51.53,51.1,51.38,88922.0,51.11,51.53,51.1,51.38,88922.0
2023-11-17 10:00:00,51.39,51.4,50.86,50.97,140645.0,51.39,51.4,50.86,50.97,140645.0
2023-11-17 10:10:00,50.97,51.28,50.92,51.12,138921.0,50.97,51.28,50.92,51.12,138921.0
2023-11-17 10:20:00,51.13,51.15,51.01,51.03,74469.0,51.13,51.15,51.01,51.03,74469.0
2023-11-17 10:30:00,51.02,51.18,51.0,51.1,136568.0,51.02,51.18,51.0,51.1,136568.0
2023-11-17 10:40:00,51.1,51.19,50.97,51.19,212857.0,51.1,51.19,50.97,51.19,212857.0
2023-11-17 10:50:00,51.19,51.39,51.09,51.1,85703.0,51.19,51.39,51.09,51.1,85703.0
2023-11-17 11:00:00,51.11,51.15,51.0,51.05,155671.0,51.11,51.15,51.0,51.05,155671.0
2023-11-17 11:10:00,51.05,51.06,50.76,50.84,99489.0,51.05,51.06,50.76,50.84,99489.0
2023-11-17 11:20:00,50.83,50.9,50.72,50.82,88774.0,50.83,50.9,50.72,50.82,88774.0
2023-11-17 11:30:00,50.82,50.87,50.72,50.75,103790.0,50.82,50.87,50.72,50.75,103790.0
2023-11-17 11:40:00,50.75,50.91,50.66,50.87,49270.0,50.75,50.91,50.66,50.87,49270.0
2023-11-17 11:50:00,50.88,50.94,50.71,50.8,57584.0,50.88,50.94,50.71,50.8,57584.0
2023-11-17 12:00:00,50.79,50.81,50.65,50.69,52001.0,50.79,50.81,50.65,50.69,52001.0
2023-11-17 12:10:00,50.7,50.85,50.69,50.71,29182.0,50.7,50.85,50.69,50.71,29182.0
2023-11-17 12:20:00,50.71,50.72,50.59,50.59,30274.0,50.71,50.72,50.59,50.59,30274.0
2023-11-17 12:30:00,50.59,50.7,50.59,50.62,34950.0,50.59,50.7,50.59,50.62,34950.0
2023-11-17 12:40:00,50.62,50.67,50.56,50.64,46663.0,50.62,50.67,50.56,50.64,46663.0
2023-11-17 12:50:00,50.63,50.71,50.63,50.68,41286.0,50.63,50.71,50.63,50.68,41286.0
2023-11-17 13:00:00,50.68,50.72,50.64,50.71,21357.0,50.68,50.72,50.64,50.71,21357.0
2023-11-17 13:10:00,50.69,50.78,50.61,50.66,63018.0,50.69,50.78,50.61,50.66,63018.0
2023-11-17 13:20:00,50.66,50.69,50.55,50.63,49025.0,50.66,50.69,50.55,50.63,49025.0
2023-11-17 13:30:00,50.62,50.68,50.61,50.63,32550.0,50.62,50.68,50.61,50.63,32550.0
2023-11-17 13:40:00,50.63,50.67,50.58,50.59,40617.0,50.63,50.67,50.58,50.59,40617.0
2023-11-17 13:50:00,50.59,50.66,50.52,50.66,31740.0,50.59,50.66,50.52,50.66,31740.0
2023-11-17 14:00:00,50.66,50.73,50.63,50.73,39345.0,50.66,50.73,50.63,50.73,39345.0
2023-11-17 14:10:00,50.73,50.77,50.67,50.7,92429.0,50.73,50.77,50.67,50.7,92429.0
2023-11-17 14:20:00,50.7,50.7,50.6,50.62,38491.0,50.7,50.7,50.6,50.62,38491.0
2023-11-17 14:30:00,50.63,50.63,50.45,50.45,48670.0,50.63,50.63,50.45,50.45,48670.0
2023-11-17 14:40:00,50.45,50.45,50.13,50.18,123817.0,50.45,50.45,50.13,50.18,123817.0
2023-11-17 14:50:00,50.19,50.35,50.12,50.34,80094.0,50.19,50.35,50.12,50.34,80094.0
2023-11-17 15:00:00,50.36,50.38,50.26,50.36,58320.0,50.36,50.38,50.26,50.36,58320.0
2023-11-17 15:10:00,50.36,50.36,50.25,50.29,40911.0,50.36,50.36,50.25,50.29,40911.0
2023-11-17 15:20:00,50.29,50.43,50.28,50.36,58737.0,50.29,50.43,50.28,50.36,58737.0
2023-11-17 15:30:00,50.36,50.4,50.24,50.27,64743.0,50.36,50.4,50.24,50.27,64743.0
2023-11-17 15:40:00,50.28,50.3,50.19,50.23,111465.0,50.28,50.3,50.19,50.23,111465.0
2023-11-17 15:50:00,50.22,50.32,50.2,50.25,383046.0,50.22,50.32,50.2,50.25,383046.0
2023-11-20 09:30:00,50.1,50.44,49.83,50.12,168957.0,50.1,50.44,49.83,50.12,168957.0
2023-11-20 09:40:00,50.16,50.24,49.89,49.92,33639.0,50.16,50.24,49.89,49.92,33639.0
2023-11-20 09:50:00,49.93,50.06,49.87,50.01,76227.0,49.93,50.06,49.87,50.01,76227.0
2023-11-20 10:00:00,50.01,50.19,50.01,50.14,64603.0,50.01,50.19,50.01,50.14,64603.0
2023-11-20 10:10:00,50.15,50.24,50.09,50.17,35965.0,50.15,50.24,50.09,50.17,35965.0
2023-11-20 10:20:00,50.15,50.18,50.07,50.14,31733.0,50.15,50.18,50.07,50.14,31733.0
2023-11-20 10:30:00,50.16,50.2,50.05,50.06,37460.0,50.16,50.2,50.05,50.06,37460.0
2023-11-20 10:40:00,50.07,50.14,50.0,50.03,34308.0,50.07,50.14,50.0,50.03,34308.0
2023-11-20 10:50:00,50.03,50.15,50.0,50.15,38943.0,50.03,50.15,50.0,50.15,38943.0
2023-11-20 11:00:00,50.16,50.22,50.15,50.21,30018.0,50.16,50.22,50.15,50.21,30018.0
2023-11-20 11:10:00,50.2,50.22,50.08,50.11,45027.0,50.2,50.22,50.08,50.11,45027.0
2023-11-20 11:20:00,50.11,50.16,50.05,50.11,38619.0,50.11,50.16,50.05,50.11,38619.0
2023-11-20 11:30:00,50.12,50.14,50.06,50.12,47467.0,50.12,50.14,50.06,50.12,47467.0
2023-11-20 11:40:00,50.12,50.13,50.07,50.1,27720.0,50.12,50.13,50.07,50.1,27720.0
2023-11-20 11:50:00,50.11,50.21,50.11,50.19,55916.0,50.11,50.21,50.11,50.19,55916.0
2023-11-20 12:00:00,50.18,50.34,50.18,50.34,28197.0,50.18,50.34,50.18,50.34,28197.0
2023-11-20 12:10:00,50.34,50.42,50.33,50.37,41118.0,50.34,50.42,50.33,50.37,41118.0
2023-11-20 12:20:00,50.37,50.44,50.35,50.37,39569.0,50.37,50.44,50.35,50.37,39569.0
2023-11-20 12:30:00,50.39,50.47,50.37,50.43,33819.0,50.39,50.47,50.37,50.43,33819.0
2023-11-20 12:40:00,50.43,50.49,50.42,50.44,36266.0,50.43,50.49,50.42,50.44,36266.0
2023-11-20 12:50:00,50.43,50.48,50.4,50.44,26576.0,50.43,50.48,50.4,50.44,26576.0
2023-11-20 13:00:00,50.44,50.69,50.44,50.65,43194.0,50.44,50.69,50.44,50.65,43194.0
2023-11-20 13:10:00,50.65,50.71,50.62,50.67,30569.0,50.65,50.71,50.62,50.67,30569.0
2023-11-20 13:20:00,50.67,50.79,50.66,50.75,47525.0,50.67,50.79,50.66,50.75,47525.0
2023-11-20 13:30:00,50.76,50.77,50.65,50.65,22565.0,50.76,50.77,50.65,50.65,22565.0
2023-11-20 13:40:00,50.66,50.68,50.63,50.67,30298.0,50.66,50.68,50.63,50.67,30298.0
2023-11-20 13:50:00,50.68,50.71,50.64,50.65,46375.0,50.68,50.71,50.64,50.65,46375.0
2023-11-20 14:00:00,50.66,50.75,50.65,50.68,35301.0,50.66,50.75,50.65,50.68,35301.0
2023-11-20 14:10:00,50.69,50.7,50.64,50.7,28603.0,50.69,50.7,50.64,50.7,28603.0
2023-11-20 14:20:00,50.69,50.77,50.64,50.76,53674.0,50.69,50.77,50.64,50.76,53674.0
2023-11-20 14:30:00,50.77,50.84,50.74,50.84,46570.0,50.77,50.84,50.74,50.84,46570.0
2023-11-20 14:40:00,50.84,50.92,50.82,50.91,70106.0,50.84,50.92,50.82,50.91,70106.0
2023-11-20 14:50:00,50.91,50.95,50.86,50.9,73197.0,50.91,50.95,50.86,50.9,73197.0
2023-11-20 15:00:00,50.9,50.96,50.86,50.96,67256.0,50.9,50.96,50.86,50.96,67256.0
2023-11-20 15:10:00,50.96,51.01,50.87,50.88,99814.0,50.96,51.01,50.87,50.88,99814.0
2023-11-20 15:20:00,50.88,51.06,50.87,51.04,96641.0,50.88,51.06,50.87,51.04,96641.0
2023-11-20 15:30:00,51.04,51.06,50.97,51.0,117270.0,51.04,51.06,50.97,51.0,117270.0
2023-11-20 15:40:00,51.0,51.01,50.94,50.98,144874.0,51.0,51.01,50.94,50.98,144874.0
2023-11-20 15:50:00,50.99,51.04,50.81,50.85,539034.0,50.99,51.04,50.81,50.85,539034.0
2023-11-21 09:30:00,50.88,50.98,50.74,50.82,87842.0,50.88,50.98,50.74,50.82,87842.0
2023-11-21 09:40:00,50.82,51.07,50.81,51.03,50389.0,50.82,51.07,50.81,51.03,50389.0
2023-11-21 09:50:00,51.03,51.12,51.0,51.05,66536.0,51.03,51.12,51.0,51.05,66536.0
2023-11-21 10:00:00,51.05,51.07,50.88,50.89,48948.0,51.05,51.07,50.88,50.89,48948.0
2023-11-21 10:10:00,50.88,50.92,50.76,50.8,60211.0,50.88,50.92,50.76,50.8,60211.0
2023-11-21 10:20:00,50.8,50.82,50.58,50.63,31228.0,50.8,50.82,50.58,50.63,31228.0
2023-11-21 10:30:00,50.63,50.7,50.56,50.69,42856.0,50.63,50.7,50.56,50.69,42856.0
2023-11-21 10:40:00,50.7,50.81,50.68,50.79,40987.0,50.7,50.81,50.68,50.79,40987.0
2023-11-21 10:50:00,50.8,50.81,50.71,50.72,94077.0,50.8,50.81,50.71,50.72,94077.0
2023-11-21 11:00:00,50.71,50.83,50.69,50.79,38358.0,50.71,50.83,50.69,50.79,38358.0
2023-11-21 11:10:00,50.8,50.8,50.65,50.67,28377.0,50.8,50.8,50.65,50.67,28377.0
2023-11-21 11:20:00,50.67,50.7,50.62,50.67,28677.0,50.67,50.7,50.62,50.67,28677.0
2023-11-21 11:30:00,50.67,50.76,50.65,50.73,28369.0,50.67,50.76,50.65,50.73,28369.0
2023-11-21 11:40:00,50.73,50.74,50.68,50.72,20049.0,50.73,50.74,50.68,50.72,20049.0
2023-11-21 11:50:00,50.72,50.74,50.69,50.72,19495.0,50.72,50.74,50.69,50.72,19495.0
2023-11-21 12:00:00,50.72,50.78,50.71,50.76,27353.0,50.72,50.78,50.71,50.76,27353.0
2023-11-21 12:10:00,50.76,50.79,50.72,50.73,23310.0,50.76,50.79,50.72,50.73,23310.0
2023-11-21 12:20:00,50.73,50.83,50.73,50.8,41716.0,50.73,50.83,50.73,50.8,41716.0
2023-11-21 12:30:00,50.8,50.84,50.79,50.81,18073.0,50.8,50.84,50.79,50.81,18073.0
2023-11-21 12:40:00,50.82,50.91,50.81,50.91,20829.0,50.82,50.91,50.81,50.91,20829.0
2023-11-21 12:50:00,50.91,50.92,50.85,50.89,31294.0,50.91,50.92,50.85,50.89,31294.0
2023-11-21 13:00:00,50.89,50.89,50.84,50.86,24566.0,50.89,50.89,50.84,50.86,24566.0
2023-11-21 13:10:00,50.85,50.87,50.8,50.81,30563.0,50.85,50.87,50.8,50.81,30563.0
2023-11-21 13:20:00,50.81,50.82,50.76,50.8,27036.0,50.81,50.82,50.76,50.8,27036.0
2023-11-21 13:30:00,50.8,50.87,50.79,50.86,136494.0,50.8,50.87,50.79,50.86,136494.0
2023-11-21 13:40:00,50.86,50.91,50.81,50.82,57242.0,50.86,50.91,50.81,50.82,57242.0
2023-11-21 13:50:00,50.82,50.87,50.8,50.8,88034.0,50.82,50.87,50.8,50.8,88034.0
2023-11-21 14:00:00,50.82,50.84,50.71,50.75,68839.0,50.82,50.84,50.71,50.75,68839.0
2023-11-21 14:10:00,50.77,50.84,50.7,50.79,44190.0,50.77,50.84,50.7,50.79,44190.0
2023-11-21 14:20:00,50.79,50.82,50.76,50.81,40899.0,50.79,50.82,50.76,50.81,40899.0
2023-11-21 14:30:00,50.81,50.81,50.71,50.72,41596.0,50.81,50.81,50.71,50.72,41596.0
2023-11-21 14:40:00,50.72,50.78,50.71,50.75,35124.0,50.72,50.78,50.71,50.75,35124.0
2023-11-21 14:50:00,50.74,50.77,50.69,50.77,50241.0,50.74,50.77,50.69,50.77,50241.0
2023-11-21 15:00:00,50.77,50.82,50.69,50.69,95828.0,50.77,50.82,50.69,50.69,95828.0
2023-11-21 15:10:00,50.69,50.76,50.69,50.75,121760.0,50.69,50.76,50.69,50.75,121760.0
2023-11-21 15:20:00,50.76,50.77,50.67,50.7,75261.0,50.76,50.77,50.67,50.7,75261.0
2023-11-21 15:30:00,50.7,50.71,50.57,50.59,100995.0,50.7,50.71,50.57,50.59,100995.0
2023-11-21 15:40:00,50.59,50.59,50.51,50.52,185597.0,50.59,50.59,50.51,50.52,185597.0
2023-11-21 15:50:00,50.52,50.67,50.51,50.63,512617.0,50.52,50.67,50.51,50.63,512617.0
2023-11-22 09:30:00,50.89,51.28,50.89,51.26,82770.0,50.89,51.28,50.89,51.26,82770.0
2023-11-22 09:40:00,51.28,51.33,51.05,51.05,82319.0,51.28,51.33,51.05,51.05,82319.0
2023-11-22 09:50:00,51.05,51.05,50.83,50.95,116395.0,51.05,51.05,50.83,50.95,116395.0
2023-11-22 10:00:00,50.95,51.0,50.87,50.89,60212.0,50.95,51.0,50.87,50.89,60212.0
2023-11-22 10:10:00,50.88,50.95,50.8,50.87,37476.0,50.88,50.95,50.8,50.87,37476.0
2023-11-22 10:20:00,50.86,50.97,50.83,50.96,36588.0,50.86,50.97,50.83,50.96,36588.0
2023-11-22 10:30:00,50.96,51.05,50.96,51.02,25784.0,50.96,51.05,50.96,51.02,25784.0
2023-11-22 10:40:00,51.02,51.07,51.0,51.02,23876.0,51.02,51.07,51.0,51.02,23876.0
2023-11-22 10:50:00,51.02,51.02,50.8,50.84,35736.0,51.02,51.02,50.8,50.84,35736.0
2023-11-22 11:00:00,50.85,50.97,50.84,50.88,22625.0,50.85,50.97,50.84,50.88,22625.0
2023-11-22 11:10:00,50.86,50.96,50.84,50.91,23774.0,50.86,50.96,50.84,50.91,23774.0
2023-11-22 11:20:00,50.9,51.04,50.9,51.03,26724.0,50.9,51.04,50.9,51.03,26724.0
2023-11-22 11:30:00,51.03,51.06,51.01,51.04,29150.0,51.03,51.06,51.01,51.04,29150.0
2023-11-22 11:40:00,51.05,51.12,51.03,51.06,31715.0,51.05,51.12,51.03,51.06,31715.0
2023-11-22 11:50:00,51.06,51.07,50.96,51.0,42782.0,51.06,51.07,50.96,51.0,42782.0
2023-11-22 12:00:00,51.0,51.07,50.95,51.07,34492.0,51.0,51.07,50.95,51.07,34492.0
2023-11-22 12:10:00,51.07,51.09,50.99,51.05,58758.0,51.07,51.09,50.99,51.05,58758.0
2023-11-22 12:20:00,51.05,51.07,50.93,50.93,77669.0,51.05,51.07,50.93,50.93,77669.0
2023-11-22 12:30:00,50.93,50.96,50.92,50.95,20012.0,50.93,50.96,50.92,50.95,20012.0
2023-11-22 12:40:00,50.95,50.96,50.82,50.84,23734.0,50.95,50.96,50.82,50.84,23734.0
2023-11-22 12:50:00,50.84,50.9,50.83,50.85,21521.0,50.84,50.9,50.83,50.85,21521.0
2023-11-22 13:00:00,50.86,50.91,50.83,50.87,32844.0,50.86,50.91,50.83,50.87,32844.0
2023-11-22 13:10:00,50.88,50.98,50.87,50.9,32204.0,50.88,50.98,50.87,50.9,32204.0
2023-11-22 13:20:00,50.9,50.95,50.9,50.95,18601.0,50.9,50.95,50.9,50.95,18601.0
2023-11-22 13:30:00,50.95,50.99,50.92,50.94,23951.0,50.95,50.99,50.92,50.94,23951.0
2023-11-22 13:40:00,50.93,50.93,50.86,50.9,24997.0,50.93,50.93,50.86,50.9,24997.0
2023-11-22 13:50:00,50.9,50.92,50.87,50.89,26696.0,50.9,50.92,50.87,50.89,26696.0
2023-11-22 14:00:00,50.9,50.95,50.89,50.94,32253.0,50.9,50.95,50.89,50.94,32253.0
2023-11-22 14:10:00,50.94,50.95,50.85,50.87,35105.0,50.94,50.95,50.85,50.87,35105.0
2023-11-22 14:20:00,50.88,50.9,50.85,50.9,23076.0,50.88,50.9,50.85,50.9,23076.0
2023-11-22 14:30:00,50.89,50.89,50.75,50.76,47838.0,50.89,50.89,50.75,50.76,47838.0
2023-11-22 14:40:00,50.76,50.82,50.74,50.79,36860.0,50.76,50.82,50.74,50.79,36860.0
2023-11-22 14:50:00,50.79,50.85,50.79,50.83,29886.0,50.79,50.85,50.79,50.83,29886.0
2023-11-22 15:00:00,50.84,50.9,50.8,50.89,45421.0,50.84,50.9,50.8,50.89,45421.0
2023-11-22 15:10:00,50.89,50.93,50.87,50.91,37602.0,50.89,50.93,50.87,50.91,37602.0
2023-11-22 15:20:00,50.91,50.92,50.82,50.86,51938.0,50.91,50.92,50.82,50.86,51938.0
2023-11-22 15:30:00,50.86,50.86,50.77,50.79,37468.0,50.86,50.86,50.77,50.79,37468.0
2023-11-22 15:40:00,50.79,50.83,50.77,50.81,58587.0,50.79,50.83,50.77,50.81,58587.0
2023-11-22 15:50:00,50.82,50.89,50.79,50.89,276949.0,50.82,50.89,50.79,50.89,276949.0
2023-11-24 09:30:00,50.73,50.92,50.65,50.83,46648.0,50.73,50.92,50.65,50.83,46648.0
2023-11-24 09:40:00,50.81,50.84,50.64,50.71,132671.0,50.81,50.84,50.64,50.71,132671.0
2023-11-24 09:50:00,50.7,50.73,50.55,50.73,140672.0,50.7,50.73,50.55,50.73,140672.0
2023-11-24 10:00:00,50.73,50.78,50.67,50.68,28126.0,50.73,50.78,50.67,50.68,28126.0
2023-11-24 10:10:00,50.68,50.72,50.62,50.66,28756.0,50.68,50.72,50.62,50.66,28756.0
2023-11-24 10:20:00,50.67,50.7,50.63,50.68,34697.0,50.67,50.7,50.63,50.68,34697.0
2023-11-24 10:30:00,50.67,50.76,50.66,50.69,34274.0,50.67,50.76,50.66,50.69,34274.0
2023-11-24 10:40:00,50.7,50.76,50.69,50.71,26635.0,50.7,50.76,50.69,50.71,26635.0
2023-11-24 10:50:00,50.72,50.73,50.65,50.68,25748.0,50.72,50.73,50.65,50.68,25748.0
2023-11-24 11:00:00,50.67,50.7,50.63,50.66,21693.0,50.67,50.7,50.63,50.66,21693.0
2023-11-24 11:10:00,50.66,50.67,50.62,50.66,24503.0,50.66,50.67,50.62,50.66,24503.0
2023-11-24 11:20:00,50.66,50.69,50.59,50.63,25697.0,50.66,50.69,50.59,50.63,25697.0
2023-11-24 11:30:00,50.64,50.67,50.59,50.65,15699.0,50.64,50.67,50.59,50.65,15699.0
2023-11-24 11:40:00,50.65,50.66,50.6,50.62,19550.0,50.65,50.66,50.6,50.62,19550.0
2023-11-24 11:50:00,50.62,50.64,50.6,50.62,24922.0,50.62,50.64,50.6,50.62,24922.0
2023-11-24 12:00:00,50.62,50.67,50.61,50.66,14973.0,50.62,50.67,50.61,50.66,14973.0
2023-11-24 12:10:00,50.65,50.73,50.64,50.69,43736.0,50.65,50.73,50.64,50.69,43736.0
2023-11-24 12:20:00,50.69,50.69,50.65,50.66,50682.0,50.69,50.69,50.65,50.66,50682.0
2023-11-24 12:30:00,50.66,50.69,50.63,50.63,49262.0,50.66,50.69,50.63,50.63,49262.0
2023-11-24 12:40:00,50.63,50.68,50.62,50.67,67265.0,50.63,50.68,50.62,50.67,67265.0
2023-11-24 12:50:00,50.66,50.82,50.66,50.81,159030.0,50.66,50.82,50.66,50.81,159030.0
2023-11-27 09:30:00,50.76,50.98,50.76,50.89,92429.0,50.76,50.98,50.76,50.89,92429.0
2023-11-27 09:40:00,50.9,51.04,50.86,51.03,53326.0,50.9,51.04,50.86,51.03,53326.0
2023-11-27 09:50:00,51.02,51.04,50.91,50.98,26295.0,51.02,51.04,50.91,50.98,26295.0
2023-11-27 10:00:00,50.98,51.06,50.95,51.05,34114.0,50.98,51.06,50.95,51.05,34114.0
2023-11-27 10:10:00,51.05,51.07,50.88,50.94,27482.0,51.05,51.07,50.88,50.94,27482.0
2023-11-27 10:20:00,50.95,51.03,50.87,51.0,34805.0,50.95,51.03,50.87,51.0,34805.0
2023-11-27 10:30:00,51.01,51.12,51.0,51.09,43516.0,51.01,51.12,51.0,51.09,43516.0
2023-11-27 10:40:00,51.08,51.21,51.08,51.18,38272.0,51.08,51.21,51.08,51.18,38272.0
2023-11-27 10:50:00,51.17,51.24,51.16,51.21,45982.0,51.17,51.24,51.16,51.21,45982.0
2023-11-27 11:00:00,51.21,51.22,51.1,51.14,38691.0,51.21,51.22,51.1,51.14,38691.0
2023-11-27 11:10:00,51.14,51.19,51.09,51.13,32418.0,51.14,51.19,51.09,51.13,32418.0
2023-11-27 11:20:00,51.13,51.16,51.11,51.16,17998.0,51.13,51.16,51.11,51.16,17998.0
2023-11-27 11:30:00,51.16,51.22,51.13,51.19,31017.0,51.16,51.22,51.13,51.19,31017.0
2023-11-27 11:40:00,51.2,51.22,51.13,51.19,27368.0,51.2,51.22,51.13,51.19,27368.0
2023-11-27 11:50:00,51.19,51.33,51.18,51.3,70881.0,51.19,51.33,51.18,51.3,70881.0
2023-11-27 12:00:00,51.31,51.37,51.3,51.33,24798.0,51.31,51.37,51.3,51.33,24798.0
2023-11-27 12:10:00,51.33,51.37,51.32,51.35,33392.0,51.33,51.37,51.32,51.35,33392.0
2023-11-27 12:20:00,51.32,51.33,51.26,51.27,20627.0,51.32,51.33,51.26,51.27,20627.0
2023-11-27 12:30:00,51.27,51.32,51.27,51.29,17043.0,51.27,51.32,51.27,51.29,17043.0
2023-11-27 12:40:00,51.3,51.34,51.29,51.3,27338.0,51.3,51.34,51.29,51.3,27338.0
2023-11-27 12:50:00,51.3,51.4,51.3,51.38,86482.0,51.3,51.4,51.3,51.38,86482.0
2023-11-27 13:00:00,51.39,51.48,51.38,51.46,78089.0,51.39,51.48,51.38,51.46,78089.0
2023-11-27 13:10:00,51.46,51.5,51.45,51.47,30571.0,51.46,51.5,51.45,51.47,30571.0
2023-11-27 13:20:00,51.47,51.48,51.42,51.45,50223.0,51.47,51.48,51.42,51.45,50223.0
2023-11-27 13:30:00,51.45,51.48,51.4,51.44,26747.0,51.45,51.48,51.4,51.44,26747.0
2023-11-27 13:40:00,51.45,51.45,51.4,51.41,25328.0,51.45,51.45,51.4,51.41,25328.0
2023-11-27 13:50:00,51.41,51.44,51.39,51.4,22622.0,51.41,51.44,51.39,51.4,22622.0
2023-11-27 14:00:00,51.41,51.42,51.39,51.4,31269.0,51.41,51.42,51.39,51.4,31269.0
2023-11-27 14:10:00,51.4,51.41,51.29,51.32,37520.0,51.4,51.41,51.29,51.32,37520.0
2023-11-27 14:20:00,51.31,51.36,51.31,51.33,39654.0,51.31,51.36,51.31,51.33,39654.0
2023-11-27 14:30:00,51.33,51.37,51.31,51.34,71869.0,51.33,51.37,51.31,51.34,71869.0
2023-11-27 14:40:00,51.34,51.35,51.14,51.16,300342.0,51.34,51.35,51.14,51.16,300342.0
2023-11-27 14:50:00,51.16,51.22,51.15,51.22,35506.0,51.16,51.22,51.15,51.22,35506.0
2023-11-27 15:00:00,51.22,51.27,51.18,51.27,51484.0,51.22,51.27,51.18,51.27,51484.0
2023-11-27 15:10:00,51.27,51.33,51.25,51.33,47776.0,51.27,51.33,51.25,51.33,47776.0
2023-11-27 15:20:00,51.33,51.36,51.32,51.35,30448.0,51.33,51.36,51.32,51.35,30448.0
2023-11-27 15:30:00,51.36,51.39,51.32,51.33,61902.0,51.36,51.39,51.32,51.33,61902.0
2023-11-27 15:40:00,51.33,51.33,51.25,51.25,72280.0,51.33,51.33,51.25,51.25,72280.0
2023-11-27 15:50:00,51.25,51.28,51.16,51.19,296532.0,51.25,51.28,51.16,51.19,296532.0
2023-11-28 09:30:00,51.04,51.21,51.02,51.21,72275.0,51.04,51.21,51.02,51.21,72275.0
2023-11-28 09:40:00,51.21,51.25,51.16,51.2,28402.0,51.21,51.25,51.16,51.2,28402.0
2023-11-28 09:50:00,51.19,51.2,51.08,51.13,25317.0,51.19,51.2,51.08,51.13,25317.0
2023-11-28 10:00:00,51.13,51.3,51.1,51.23,31957.0,51.13,51.3,51.1,51.23,31957.0
2023-11-28 10:10:00,51.23,51.25,51.2,51.25,26549.0,51.23,51.25,51.2,51.25,26549.0
2023-11-28 10:20:00,51.26,51.31,51.25,51.31,37864.0,51.26,51.31,51.25,51.31,37864.0
2023-11-28 10:30:00,51.3,51.32,51.22,51.28,37078.0,51.3,51.32,51.22,51.28,37078.0
2023-11-28 10:40:00,51.29,51.44,51.29,51.32,89034.0,51.29,51.44,51.29,51.32,89034.0
2023-11-28 10:50:00,51.31,51.33,51.13,51.16,24783.0,51.31,51.33,51.13,51.16,24783.0
2023-11-28 11:00:00,51.17,51.25,51.11,51.17,27347.0,51.17,51.25,51.11,51.17,27347.0
2023-11-28 11:10:00,51.16,51.21,51.14,51.15,32953.0,51.16,51.21,51.14,51.15,32953.0
2023-11-28 11:20:00,51.15,51.23,51.13,51.16,39817.0,51.15,51.23,51.13,51.16,39817.0
2023-11-28 11:30:00,51.18,51.29,51.18,51.29,25357.0,51.18,51.29,51.18,51.29,25357.0
2023-11-28 11:40:00,51.29,51.3,51.21,51.23,37286.0,51.29,51.3,51.21,51.23,37286.0
2023-11-28 11:50:00,51.23,51.25,51.18,51.24,40831.0,51.23,51.25,51.18,51.24,40831.0
2023-11-28 12:00:00,51.23,51.24,51.02,51.03,54243.0,51.23,51.24,51.02,51.03,54243.0
2023-11-28 12:10:00,51.03,51.03,50.87,50.87,51339.0,51.03,51.03,50.87,50.87,51339.0
2023-11-28 12:20:00,50.86,50.87,50.74,50.77,56496.0,50.86,50.87,50.74,50.77,56496.0
2023-11-28 12:30:00,50.77,50.82,50.68,50.76,42011.0,50.77,50.82,50.68,50.76,42011.0
2023-11-28 12:40:00,50.76,50.79,50.71,50.73,33202.0,50.76,50.79,50.71,50.73,33202.0
2023-11-28 12:50:00,50.73,50.82,50.71,50.8,37996.0,50.73,50.82,50.71,50.8,37996.0
2023-11-28 13:00:00,50.8,50.8,50.64,50.76,72802.0,50.8,50.8,50.64,50.76,72802.0
2023-11-28 13:10:00,50.76,50.76,50.62,50.7,39846.0,50.76,50.76,50.62,50.7,39846.0
2023-11-28 13:20:00,50.7,50.75,50.7,50.75,27000.0,50.7,50.75,50.7,50.75,27000.0
2023-11-28 13:30:00,50.75,50.81,50.73,50.8,29289.0,50.75,50.81,50.73,50.8,29289.0
2023-11-28 13:40:00,50.81,50.86,50.79,50.83,69376.0,50.81,50.86,50.79,50.83,69376.0
2023-11-28 13:50:00,50.83,50.88,50.82,50.82,20982.0,50.83,50.88,50.82,50.82,20982.0
2023-11-28 14:00:00,50.83,50.84,50.72,50.72,23779.0,50.83,50.84,50.72,50.72,23779.0
2023-11-28 14:10:00,50.73,50.8,50.72,50.77,36586.0,50.73,50.8,50.72,50.77,36586.0
2023-11-28 14:20:00,50.77,50.84,50.77,50.82,23688.0,50.77,50.84,50.77,50.82,23688.0
2023-11-28 14:30:00,50.82,50.84,50.73,50.75,78025.0,50.82,50.84,50.73,50.75,78025.0
2023-11-28 14:40:00,50.75,50.82,50.75,50.81,19219.0,50.75,50.82,50.75,50.81,19219.0
2023-11-28 14:50:00,50.81,50.88,50.81,50.84,23215.0,50.81,50.88,50.81,50.84,23215.0
2023-11-28 15:00:00,50.85,50.86,50.76,50.78,30305.0,50.85,50.86,50.76,50.78,30305.0
2023-11-28 15:10:00,50.78,50.8,50.73,50.75,30374.0,50.78,50.8,50.73,50.75,30374.0
2023-11-28 15:20:00,50.74,50.77,50.71,50.76,30261.0,50.74,50.77,50.71,50.76,30261.0
2023-11-28 15:30:00,50.76,50.79,50.72,50.72,43841.0,50.76,50.79,50.72,50.72,43841.0
2023-11-28 15:40:00,50.73,50.82,50.71,50.81,73910.0,50.73,50.82,50.71,50.81,73910.0
2023-11-28 15:50:00,50.82,50.88,50.68,50.74,355961.0,50.82,50.88,50.68,50.74,355961.0
2023-11-29 09:30:00,50.97,51.12,50.64,50.71,74910.0,50.97,51.12,50.64,50.71,74910.0
2023-11-29 09:40:00,50.68,50.75,50.62,50.68,39802.0,50.68,50.75,50.62,50.68,39802.0
2023-11-29 09:50:00,50.69,50.77,50.6,50.72,32638.0,50.69,50.77,50.6,50.72,32638.0
2023-11-29 10:00:00,50.73,50.78,50.54,50.56,40449.0,50.73,50.78,50.54,50.56,40449.0
2023-11-29 10:10:00,50.56,50.63,50.54,50.57,39046.0,50.56,50.63,50.54,50.57,39046.0
2023-11-29 10:20:00,50.56,50.62,50.52,50.61,27780.0,50.56,50.62,50.52,50.61,27780.0
2023-11-29 10:30:00,50.61,50.61,50.51,50.53,23574.0,50.61,50.61,50.51,50.53,23574.0
2023-11-29 10:40:00,50.52,50.58,50.44,50.55,40647.0,50.52,50.58,50.44,50.55,40647.0
2023-11-29 10:50:00,50.56,50.62,50.55,50.56,26662.0,50.56,50.62,50.55,50.56,26662.0
2023-11-29 11:00:00,50.56,50.57,50.45,50.46,20197.0,50.56,50.57,50.45,50.46,20197.0
2023-11-29 11:10:00,50.46,50.47,50.36,50.41,25533.0,50.46,50.47,50.36,50.41,25533.0
2023-11-29 11:20:00,50.4,50.46,50.36,50.4,38849.0,50.4,50.46,50.36,50.4,38849.0
2023-11-29 11:30:00,50.4,50.49,50.34,50.48,74329.0,50.4,50.49,50.34,50.48,74329.0
2023-11-29 11:40:00,50.47,50.54,50.47,50.53,16647.0,50.47,50.54,50.47,50.53,16647.0
2023-11-29 11:50:00,50.52,50.58,50.49,50.57,15700.0,50.52,50.58,50.49,50.57,15700.0
2023-11-29 12:00:00,50.58,50.67,50.57,50.64,27703.0,50.58,50.67,50.57,50.64,27703.0
2023-11-29 12:10:00,50.64,50.68,50.62,50.65,12496.0,50.64,50.68,50.62,50.65,12496.0
2023-11-29 12:20:00,50.64,50.71,50.64,50.71,19256.0,50.64,50.71,50.64,50.71,19256.0
2023-11-29 12:30:00,50.71,50.72,50.66,50.66,21014.0,50.71,50.72,50.66,50.66,21014.0
2023-11-29 12:40:00,50.66,50.69,50.6,50.62,47368.0,50.66,50.69,50.6,50.62,47368.0
2023-11-29 12:50:00,50.61,50.62,50.54,50.56,24537.0,50.61,50.62,50.54,50.56,24537.0
2023-11-29 13:00:00,50.55,50.56,50.49,50.53,18901.0,50.55,50.56,50.49,50.53,18901.0
2023-11-29 13:10:00,50.54,50.54,50.47,50.5,12070.0,50.54,50.54,50.47,50.5,12070.0
2023-11-29 13:20:00,50.5,50.54,50.49,50.53,12383.0,50.5,50.54,50.49,50.53,12383.0
2023-11-29 13:30:00,50.52,50.55,50.49,50.51,23961.0,50.52,50.55,50.49,50.51,23961.0
2023-11-29 13:40:00,50.51,50.59,50.5,50.58,17210.0,50.51,50.59,50.5,50.58,17210.0
2023-11-29 13:50:00,50.58,50.58,50.52,50.54,11560.0,50.58,50.58,50.52,50.54,11560.0
2023-11-29 14:00:00,50.53,50.54,50.46,50.46,19412.0,50.53,50.54,50.46,50.46,19412.0
2023-11-29 14:10:00,50.47,50.5,50.42,50.42,45024.0,50.47,50.5,50.42,50.42,45024.0
2023-11-29 14:20:00,50.42,50.43,50.33,50.35,36459.0,50.42,50.43,50.33,50.35,36459.0
2023-11-29 14:30:00,50.35,50.36,50.24,50.27,39410.0,50.35,50.36,50.24,50.27,39410.0
2023-11-29 14:40:00,50.27,50.37,50.25,50.37,95073.0,50.27,50.37,50.25,50.37,95073.0
2023-11-29 14:50:00,50.37,50.38,50.29,50.34,59736.0,50.37,50.38,50.29,50.34,59736.0
2023-11-29 15:00:00,50.34,50.38,50.33,50.37,46988.0,50.34,50.38,50.33,50.37,46988.0
2023-11-29 15:10:00,50.37,50.37,50.25,50.28,61790.0,50.37,50.37,50.25,50.28,61790.0
2023-11-29 15:20:00,50.27,50.31,50.21,50.22,66295.0,50.27,50.31,50.21,50.22,66295.0
2023-11-29 15:30:00,50.22,50.23,50.1,50.1,74987.0,50.22,50.23,50.1,50.1,74987.0
2023-11-29 15:40:00,50.11,50.19,50.1,50.18,109901.0,50.11,50.19,50.1,50.18,109901.0
2023-11-29 15:50:00,50.19,50.24,50.16,50.22,288049.0,50.19,50.24,50.16,50.22,288049.0
2023-11-30 09:30:00,50.28,50.35,50.08,50.08,123828.0,50.28,50.35,50.08,50.08,123828.0
2023-11-30 09:40:00,50.07,50.13,49.95,49.97,46758.0,50.07,50.13,49.95,49.97,46758.0
2023-11-30 09:50:00,50.0,50.2,49.98,50.19,39646.0,50.0,50.2,49.98,50.19,39646.0
2023-11-30 10:00:00,50.18,50.18,49.82,49.85,63421.0,50.18,50.18,49.82,49.85,63421.0
2023-11-30 10:10:00,49.84,50.08,49.83,49.99,40817.0,49.84,50.08,49.83,49.99,40817.0
2023-11-30 10:20:00,50.0,50.05,49.96,49.97,50493.0,50.0,50.05,49.96,49.97,50493.0
2023-11-30 10:30:00,49.98,50.0,49.79,49.8,44276.0,49.98,50.0,49.79,49.8,44276.0
2023-11-30 10:40:00,49.8,49.83,49.69,49.74,48004.0,49.8,49.83,49.69,49.74,48004.0
2023-11-30 10:50:00,49.73,49.9,49.68,49.9,36013.0,49.73,49.9,49.68,49.9,36013.0
2023-11-30 11:00:00,49.91,49.99,49.9,49.93,36440.0,49.91,49.99,49.9,49.93,36440.0
2023-11-30 11:10:00,49.92,50.01,49.9,49.94,34922.0,49.92,50.01,49.9,49.94,34922.0
2023-11-30 11:20:00,49.95,49.98,49.9,49.92,22751.0,49.95,49.98,49.9,49.92,22751.0
2023-11-30 11:30:00,49.93,49.95,49.81,49.82,26383.0,49.93,49.95,49.81,49.82,26383.0
2023-11-30 11:40:00,49.81,49.86,49.73,49.79,27127.0,49.81,49.86,49.73,49.79,27127.0
2023-11-30 11:50:00,49.78,49.85,49.68,49.7,59545.0,49.78,49.85,49.68,49.7,59545.0
2023-11-30 12:00:00,49.7,49.77,49.68,49.72,45987.0,49.7,49.77,49.68,49.72,45987.0
2023-11-30 12:10:00,49.72,49.75,49.64,49.66,43330.0,49.72,49.75,49.64,49.66,43330.0
2023-11-30 12:20:00,49.66,49.68,49.55,49.63,79986.0,49.66,49.68,49.55,49.63,79986.0
2023-11-30 12:30:00,49.62,49.66,49.6,49.63,50206.0,49.62,49.66,49.6,49.63,50206.0
2023-11-30 12:40:00,49.63,49.74,49.62,49.72,38560.0,49.63,49.74,49.62,49.72,38560.0
2023-11-30 12:50:00,49.72,49.74,49.66,49.7,60505.0,49.72,49.74,49.66,49.7,60505.0
2023-11-30 13:00:00,49.69,49.73,49.66,49.67,44727.0,49.69,49.73,49.66,49.67,44727.0
2023-11-30 13:10:00,49.66,49.69,49.6,49.68,75053.0,49.66,49.69,49.6,49.68,75053.0
2023-11-30 13:20:00,49.68,49.8,49.67,49.74,34434.0,49.68,49.8,49.67,49.74,34434.0
2023-11-30 13:30:00,49.75,49.81,49.69,49.79,43101.0,49.75,49.81,49.69,49.79,43101.0
2023-11-30 13:40:00,49.79,49.8,49.71,49.72,24101.0,49.79,49.8,49.71,49.72,24101.0
2023-11-30 13:50:00,49.72,49.76,49.67,49.76,29087.0,49.72,49.76,49.67,49.76,29087.0
2023-11-30 14:00:00,49.75,49.78,49.73,49.74,53649.0,49.75,49.78,49.73,49.74,53649.0
2023-11-30 14:10:00,49.75,49.87,49.74,49.83,23553.0,49.75,49.87,49.74,49.83,23553.0
2023-11-30 14:20:00,49.82,49.82,49.77,49.78,31816.0,49.82,49.82,49.77,49.78,31816.0
2023-11-30 14:30:00,49.77,49.85,49.77,49.8,34368.0,49.77,49.85,49.77,49.8,34368.0
2023-11-30 14:40:00,49.81,49.88,49.8,49.88,29671.0,49.81,49.88,49.8,49.88,29671.0
2023-11-30 14:50:00,49.88,49.9,49.84,49.89,28332.0,49.88,49.9,49.84,49.89,28332.0
2023-11-30 15:00:00,49.88,49.89,49.77,49.78,51616.0,49.88,49.89,49.77,49.78,51616.0
2023-11-30 15:10:00,49.78,49.79,49.75,49.75,32285.0,49.78,49.79,49.75,49.75,32285.0
2023-11-30 15:20:00,49.75,49.76,49.6,49.69,59662.0,49.75,49.76,49.6,49.69,59662.0
2023-11-30 15:30:00,49.69,49.8,49.63,49.78,108666.0,49.69,49.8,49.63,49.78,108666.0
2023-11-30 15:40:00,49.78,49.97,49.77,49.91,94879.0,49.78,49.97,49.77,49.91,94879.0
2023-11-30 15:50:00,49.9,50.23,49.87,50.18,1039201.0,49.9,50.23,49.87,50.18,1039201.0
2023-12-01 09:30:00,50.08,50.2,49.85,50.07,98830.0,50.08,50.2,49.85,50.07,98830.0
2023-12-01 09:40:00,50.07,50.15,49.96,49.97,43669.0,50.07,50.15,49.96,49.97,43669.0
2023-12-01 09:50:00,49.97,50.05,49.87,49.88,46664.0,49.97,50.05,49.87,49.88,46664.0
2023-12-01 10:00:00,49.89,49.98,49.85,49.87,52019.0,49.89,49.98,49.85,49.87,52019.0
2023-12-01 10:10:00,49.88,49.88,49.66,49.68,67991.0,49.88,49.88,49.66,49.68,67991.0
2023-12-01 10:20:00,49.69,49.76,49.59,49.63,51232.0,49.69,49.76,49.59,49.63,51232.0
2023-12-01 10:30:00,49.63,49.81,49.58,49.73,45807.0,49.63,49.81,49.58,49.73,45807.0
2023-12-01 10:40:00,49.76,49.81,49.73,49.76,53129.0,49.76,49.81,49.73,49.76,53129.0
2023-12-01 10:50:00,49.77,49.78,49.69,49.71,56443.0,49.77,49.78,49.69,49.71,56443.0
2023-12-01 11:00:00,49.72,49.75,49.55,49.72,53685.0,49.72,49.75,49.55,49.72,53685.0
2023-12-01 11:10:00,49.72,49.87,49.7,49.77,74174.0,49.72,49.87,49.7,49.77,74174.0
2023-12-01 11:20:00,49.78,49.99,49.67,49.98,46061.0,49.78,49.99,49.67,49.98,46061.0
2023-12-01 11:30:00,49.98,50.01,49.88,49.89,34128.0,49.98,50.01,49.88,49.89,34128.0
2023-12-01 11:40:00,49.88,50.13,49.87,50.09,45010.0,49.88,50.13,49.87,50.09,45010.0
2023-12-01 11:50:00,50.09,50.25,50.06,50.16,53203.0,50.09,50.25,50.06,50.16,53203.0
2023-12-01 12:00:00,50.16,50.19,50.07,50.1,70202.0,50.16,50.19,50.07,50.1,70202.0
2023-12-01 12:10:00,50.08,50.14,50.04,50.05,32604.0,50.08,50.14,50.04,50.05,32604.0
2023-12-01 12:20:00,50.05,50.1,50.0,50.1,44093.0,50.05,50.1,50.0,50.1,44093.0
2023-12-01 12:30:00,50.09,50.1,50.01,50.05,20672.0,50.09,50.1,50.01,50.05,20672.0
2023-12-01 12:40:00,50.05,50.11,50.04,50.1,28699.0,50.05,50.11,50.04,50.1,28699.0
2023-12-01 12:50:00,50.12,50.17,50.07,50.15,33687.0,50.12,50.17,50.07,50.15,33687.0
2023-12-01 13:00:00,50.15,50.21,50.11,50.18,41028.0,50.15,50.21,50.11,50.18,41028.0
2023-12-01 13:10:00,50.17,50.18,50.09,50.16,22156.0,50.17,50.18,50.09,50.16,22156.0
2023-12-01 13:20:00,50.17,50.19,50.11,50.11,29380.0,50.17,50.19,50.11,50.11,29380.0
2023-12-01 13:30:00,50.11,50.11,50.07,50.08,40321.0,50.11,50.11,50.07,50.08,40321.0
2023-12-01 13:40:00,50.08,50.09,50.03,50.06,53237.0,50.08,50.09,50.03,50.06,53237.0
2023-12-01 13:50:00,50.05,50.11,50.0,50.0,52282.0,50.05,50.11,50.0,50.0,52282.0
2023-12-01 14:00:00,50.01,50.03,49.95,49.97,40321.0,50.01,50.03,49.95,49.97,40321.0
2023-12-01 14:10:00,49.97,50.09,49.96,50.0,39921.0,49.97,50.09,49.96,50.0,39921.0
2023-12-01 14:20:00,50.01,50.07,49.99,50.04,45443.0,50.01,50.07,49.99,50.04,45443.0
2023-12-01 14:30:00,50.05,50.11,50.04,50.09,81082.0,50.05,50.11,50.04,50.09,81082.0
2023-12-01 14:40:00,50.09,50.14,50.03,50.13,44892.0,50.09,50.14,50.03,50.13,44892.0
2023-12-01 14:50:00,50.11,50.26,50.1,50.24,41237.0,50.11,50.26,50.1,50.24,41237.0
2023-12-01 15:00:00,50.25,50.27,50.18,50.26,63655.0,50.25,50.27,50.18,50.26,63655.0
2023-12-01 15:10:00,50.25,50.32,50.24,50.27,36242.0,50.25,50.32,50.24,50.27,36242.0
2023-12-01 15:20:00,50.27,50.31,50.23,50.31,41839.0,50.27,50.31,50.23,50.31,41839.0
2023-12-01 15:30:00,50.3,50.31,50.2,50.23,78673.0,50.3,50.31,50.2,50.23,78673.0
2023-12-01 15:40:00,50.22,50.28,50.18,50.2,102841.0,50.22,50.28,50.18,50.2,102841.0
2023-12-01 15:50:00,50.21,50.22,50.05,50.11,627379.0,50.21,50.22,50.05,50.11,627379.0
2023-12-04 09:30:00,49.61,49.91,49.61,49.86,116076.0,49.61,49.91,49.61,49.86,116076.0
2023-12-04 09:40:00,49.85,50.11,49.83,49.98,59134.0,49.85,50.11,49.83,49.98,59134.0
2023-12-04 09:50:00,49.99,50.0,49.68,49.76,24253.0,49.99,50.0,49.68,49.76,24253.0
2023-12-04 10:00:00,49.72,49.81,49.62,49.76,55751.0,49.72,49.81,49.62,49.76,55751.0
2023-12-04 10:10:00,49.76,49.77,49.43,49.47,61434.0,49.76,49.77,49.43,49.47,61434.0
2023-12-04 10:20:00,49.47,49.5,49.19,49.32,62482.0,49.47,49.5,49.19,49.32,62482.0
2023-12-04 10:30:00,49.33,49.33,49.17,49.27,39013.0,49.33,49.33,49.17,49.27,39013.0
2023-12-04 10:40:00,49.27,49.28,49.19,49.21,38270.0,49.27,49.28,49.19,49.21,38270.0
2023-12-04 10:50:00,49.22,49.23,49.09,49.11,65409.0,49.22,49.23,49.09,49.11,65409.0
2023-12-04 11:00:00,49.13,49.2,49.12,49.19,30395.0,49.13,49.2,49.12,49.19,30395.0
2023-12-04 11:10:00,49.18,49.19,49.05,49.05,66196.0,49.18,49.19,49.05,49.05,66196.0
2023-12-04 11:20:00,49.05,49.08,48.94,49.08,57339.0,49.05,49.08,48.94,49.08,57339.0
2023-12-04 11:30:00,49.09,49.14,49.05,49.13,35831.0,49.09,49.14,49.05,49.13,35831.0
2023-12-04 11:40:00,49.15,49.19,49.11,49.14,62673.0,49.15,49.19,49.11,49.14,62673.0
2023-12-04 11:50:00,49.16,49.41,49.16,49.4,34341.0,49.16,49.41,49.16,49.4,34341.0
2023-12-04 12:00:00,49.4,49.43,49.26,49.26,65197.0,49.4,49.43,49.26,49.26,65197.0
2023-12-04 12:10:00,49.26,49.36,49.26,49.32,36390.0,49.26,49.36,49.26,49.32,36390.0
2023-12-04 12:20:00,49.32,49.46,49.3,49.43,66829.0,49.32,49.46,49.3,49.43,66829.0
2023-12-04 12:30:00,49.45,49.49,49.4,49.46,42273.0,49.45,49.49,49.4,49.46,42273.0
2023-12-04 12:40:00,49.47,49.52,49.44,49.44,29220.0,49.47,49.52,49.44,49.44,29220.0
2023-12-04 12:50:00,49.45,49.49,49.42,49.47,21093.0,49.45,49.49,49.42,49.47,21093.0
2023-12-04 13:00:00,49.46,49.47,49.35,49.36,14797.0,49.46,49.47,49.35,49.36,14797.0
2023-12-04 13:10:00,49.37,49.39,49.31,49.36,19907.0,49.37,49.39,49.31,49.36,19907.0
2023-12-04 13:20:00,49.36,49.37,49.25,49.28,22089.0,49.36,49.37,49.25,49.28,22089.0
2023-12-04 13:30:00,49.28,49.34,49.27,49.3,15997.0,49.28,49.34,49.27,49.3,15997.0
2023-12-04 13:40:00,49.3,49.31,49.22,49.23,34880.0,49.3,49.31,49.22,49.23,34880.0
2023-12-04 13:50:00,49.22,49.23,49.13,49.14,50442.0,49.22,49.23,49.13,49.14,50442.0
2023-12-04 14:00:00,49.14,49.15,49.03,49.12,135783.0,49.14,49.15,49.03,49.12,135783.0
2023-12-04 14:10:00,49.11,49.21,49.1,49.15,173943.0,49.11,49.21,49.1,49.15,173943.0
2023-12-04 14:20:00,49.16,49.17,49.1,49.11,53843.0,49.16,49.17,49.1,49.11,53843.0
2023-12-04 14:30:00,49.12,49.15,49.06,49.07,43956.0,49.12,49.15,49.06,49.07,43956.0
2023-12-04 14:40:00,49.07,49.08,48.98,49.0,53364.0,49.07,49.08,48.98,49.0,53364.0
2023-12-04 14:50:00,49.0,49.03,48.95,48.96,56961.0,49.0,49.03,48.95,48.96,56961.0
2023-12-04 15:00:00,48.95,49.0,48.84,48.87,75345.0,48.95,49.0,48.84,48.87,75345.0
2023-12-04 15:10:00,48.87,48.92,48.85,48.9,94076.0,48.87,48.92,48.85,48.9,94076.0
2023-12-04 15:20:00,48.89,48.95,48.88,48.94,120428.0,48.89,48.95,48.88,48.94,120428.0
2023-12-04 15:30:00,48.94,49.15,48.91,49.02,178768.0,48.94,49.15,48.91,49.02,178768.0
2023-12-04 15:40:00,49.02,49.07,48.97,49.04,227245.0,49.02,49.07,48.97,49.04,227245.0
2023-12-04 15:50:00,49.04,49.17,49.03,49.08,711304.0,49.04,49.17,49.03,49.08,711304.0
2023-12-05 09:30:00,48.78,48.83,48.47,48.48,118017.0,48.78,48.83,48.47,48.48,118017.0
2023-12-05 09:40:00,48.48,48.94,48.45,48.94,47716.0,48.48,48.94,48.45,48.94,47716.0
2023-12-05 09:50:00,48.95,49.0,48.88,48.93,49939.0,48.95,49.0,48.88,48.93,49939.0
2023-12-05 10:00:00,48.93,49.16,48.93,49.07,53150.0,48.93,49.16,48.93,49.07,53150.0
2023-12-05 10:10:00,49.07,49.07,48.91,49.0,37580.0,49.07,49.07,48.91,49.0,37580.0
2023-12-05 10:20:00,49.0,49.05,48.79,48.88,41986.0,49.0,49.05,48.79,48.88,41986.0
2023-12-05 10:30:00,48.89,48.99,48.87,48.94,34366.0,48.89,48.99,48.87,48.94,34366.0
2023-12-05 10:40:00,48.94,49.06,48.91,49.04,30183.0,48.94,49.06,48.91,49.04,30183.0
2023-12-05 10:50:00,49.04,49.07,48.96,48.99,36930.0,49.04,49.07,48.96,48.99,36930.0
2023-12-05 11:00:00,49.0,49.02,48.86,48.86,19265.0,49.0,49.02,48.86,48.86,19265.0
2023-12-05 11:10:00,48.86,48.88,48.58,48.59,29813.0,48.86,48.88,48.58,48.59,29813.0
2023-12-05 11:20:00,48.58,48.68,48.56,48.66,40229.0,48.58,48.68,48.56,48.66,40229.0
2023-12-05 11:30:00,48.65,48.76,48.65,48.72,28033.0,48.65,48.76,48.65,48.72,28033.0
2023-12-05 11:40:00,48.74,48.84,48.7,48.83,37053.0,48.74,48.84,48.7,48.83,37053.0
2023-12-05 11:50:00,48.83,48.83,48.54,48.62,20868.0,48.83,48.83,48.54,48.62,20868.0
2023-12-05 12:00:00,48.63,48.67,48.58,48.65,47035.0,48.63,48.67,48.58,48.65,47035.0
2023-12-05 12:10:00,48.66,48.71,48.62,48.67,50981.0,48.66,48.71,48.62,48.67,50981.0
2023-12-05 12:20:00,48.68,48.72,48.63,48.66,28271.0,48.68,48.72,48.63,48.66,28271.0
2023-12-05 12:30:00,48.66,48.67,48.54,48.59,36221.0,48.66,48.67,48.54,48.59,36221.0
2023-12-05 12:40:00,48.58,48.59,48.47,48.55,45783.0,48.58,48.59,48.47,48.55,45783.0
2023-12-05 12:50:00,48.56,48.65,48.54,48.65,26457.0,48.56,48.65,48.54,48.65,26457.0
2023-12-05 13:00:00,48.65,48.7,48.62,48.69,25571.0,48.65,48.7,48.62,48.69,25571.0
2023-12-05 13:10:00,48.69,48.74,48.67,48.73,30596.0,48.69,48.74,48.67,48.73,30596.0
2023-12-05 13:20:00,48.73,48.74,48.65,48.65,26483.0,48.73,48.74,48.65,48.65,26483.0
2023-12-05 13:30:00,48.66,48.67,48.6,48.63,26600.0,48.66,48.67,48.6,48.63,26600.0
2023-12-05 13:40:00,48.63,48.64,48.58,48.6,39626.0,48.63,48.64,48.58,48.6,39626.0
2023-12-05 13:50:00,48.59,48.63,48.58,48.6,29457.0,48.59,48.63,48.58,48.6,29457.0
2023-12-05 14:00:00,48.6,48.66,48.6,48.66,23824.0,48.6,48.66,48.6,48.66,23824.0
2023-12-05 14:10:00,48.66,48.76,48.66,48.75,16052.0,48.66,48.76,48.66,48.75,16052.0
2023-12-05 14:20:00,48.76,48.76,48.66,48.7,26679.0,48.76,48.76,48.66,48.7,26679.0
2023-12-05 14:30:00,48.69,48.69,48.59,48.61,27447.0,48.69,48.69,48.59,48.61,27447.0
2023-12-05 14:40:00,48.62,48.67,48.59,48.66,47433.0,48.62,48.67,48.59,48.66,47433.0
2023-12-05 14:50:00,48.66,48.75,48.64,48.72,31627.0,48.66,48.75,48.64,48.72,31627.0
2023-12-05 15:00:00,48.72,48.72,48.66,48.66,40256.0,48.72,48.72,48.66,48.66,40256.0
2023-12-05 15:10:00,48.66,48.71,48.65,48.66,56391.0,48.66,48.71,48.65,48.66,56391.0
2023-12-05 15:20:00,48.67,48.7,48.64,48.67,46580.0,48.67,48.7,48.64,48.67,46580.0
2023-12-05 15:30:00,48.68,48.77,48.65,48.76,62685.0,48.68,48.77,48.65,48.76,62685.0
2023-12-05 15:40:00,48.77,48.81,48.75,48.75,84161.0,48.77,48.81,48.75,48.75,84161.0
2023-12-05 15:50:00,48.76,48.82,48.72,48.81,364957.0,48.76,48.82,48.72,48.81,364957.0
2023-12-06 09:30:00,48.97,49.3,48.54,48.58,119422.0,48.97,49.3,48.54,48.58,119422.0
2023-12-06 09:40:00,48.58,48.79,48.53,48.54,73167.0,48.58,48.79,48.53,48.54,73167.0
2023-12-06 09:50:00,48.54,48.58,48.35,48.37,38903.0,48.54,48.58,48.35,48.37,38903.0
2023-12-06 10:00:00,48.37,48.38,48.13,48.28,95537.0,48.37,48.38,48.13,48.28,95537.0
2023-12-06 10:10:00,48.28,48.3,47.98,48.04,111147.0,48.28,48.3,47.98,48.04,111147.0
2023-12-06 10:20:00,48.02,48.04,47.76,47.79,73194.0,48.02,48.04,47.76,47.79,73194.0
2023-12-06 10:30:00,47.79,47.97,47.78,47.89,88821.0,47.79,47.97,47.78,47.89,88821.0
2023-12-06 10:40:00,47.91,47.91,47.68,47.68,72209.0,47.91,47.91,47.68,47.68,72209.0
2023-12-06 10:50:00,47.68,47.68,47.51,47.59,55756.0,47.68,47.68,47.51,47.59,55756.0
2023-12-06 11:00:00,47.59,47.65,47.49,47.54,71164.0,47.59,47.65,47.49,47.54,71164.0
2023-12-06 11:10:00,47.55,47.6,47.43,47.44,80014.0,47.55,47.6,47.43,47.44,80014.0
2023-12-06 11:20:00,47.44,47.47,47.25,47.32,60808.0,47.44,47.47,47.25,47.32,60808.0
2023-12-06 11:30:00,47.31,47.32,47.13,47.14,72649.0,47.31,47.32,47.13,47.14,72649.0
2023-12-06 11:40:00,47.13,47.17,47.09,47.16,55196.0,47.13,47.17,47.09,47.16,55196.0
2023-12-06 11:50:00,47.16,47.27,47.13,47.25,76718.0,47.16,47.27,47.13,47.25,76718.0
2023-12-06 12:00:00,47.25,47.35,47.24,47.3,34501.0,47.25,47.35,47.24,47.3,34501.0
2023-12-06 12:10:00,47.3,47.36,47.29,47.32,130492.0,47.3,47.36,47.29,47.32,130492.0
2023-12-06 12:20:00,47.32,47.42,47.28,47.31,45115.0,47.32,47.42,47.28,47.31,45115.0
2023-12-06 12:30:00,47.3,47.33,47.24,47.32,23852.0,47.3,47.33,47.24,47.32,23852.0
2023-12-06 12:40:00,47.32,47.34,47.17,47.18,35763.0,47.32,47.34,47.17,47.18,35763.0
2023-12-06 12:50:00,47.18,47.19,47.11,47.13,33828.0,47.18,47.19,47.11,47.13,33828.0
2023-12-06 13:00:00,47.13,47.17,47.08,47.13,45527.0,47.13,47.17,47.08,47.13,45527.0
2023-12-06 13:10:00,47.13,47.22,47.12,47.21,49923.0,47.13,47.22,47.12,47.21,49923.0
2023-12-06 13:20:00,47.21,47.31,47.18,47.25,75148.0,47.21,47.31,47.18,47.25,75148.0
2023-12-06 13:30:00,47.25,47.38,47.23,47.3,130731.0,47.25,47.38,47.23,47.3,130731.0
2023-12-06 13:40:00,47.29,47.37,47.2,47.36,337939.0,47.29,47.37,47.2,47.36,337939.0
2023-12-06 13:50:00,47.35,47.55,47.32,47.52,60307.0,47.35,47.55,47.32,47.52,60307.0
2023-12-06 14:00:00,47.53,47.56,47.3,47.32,66538.0,47.53,47.56,47.3,47.32,66538.0
2023-12-06 14:10:00,47.32,47.45,47.31,47.41,53777.0,47.32,47.45,47.31,47.41,53777.0
2023-12-06 14:20:00,47.41,47.5,47.38,47.46,48625.0,47.41,47.5,47.38,47.46,48625.0
2023-12-06 14:30:00,47.47,47.61,47.47,47.53,70552.0,47.47,47.61,47.47,47.53,70552.0
2023-12-06 14:40:00,47.53,47.53,47.45,47.5,40954.0,47.53,47.53,47.45,47.5,40954.0
2023-12-06 14:50:00,47.5,47.51,47.41,47.44,49713.0,47.5,47.51,47.41,47.44,49713.0
2023-12-06 15:00:00,47.43,47.47,47.4,47.47,74937.0,47.43,47.47,47.4,47.47,74937.0
2023-12-06 15:10:00,47.46,47.68,47.43,47.68,127328.0,47.46,47.68,47.43,47.68,127328.0
2023-12-06 15:20:00,47.67,47.67,47.57,47.62,104066.0,47.67,47.67,47.57,47.62,104066.0
2023-12-06 15:30:00,47.62,47.66,47.57,47.64,120105.0,47.62,47.66,47.57,47.64,120105.0
2023-12-06 15:40:00,47.64,47.74,47.63,47.71,128475.0,47.64,47.74,47.63,47.71,128475.0
2023-12-06 15:50:00,47.71,47.74,47.63,47.72,608194.0,47.71,47.74,47.63,47.72,608194.0
2023-12-07 09:30:00,47.97,48.04,47.6,47.74,325064.0,47.97,48.04,47.6,47.74,325064.0
2023-12-07 09:40:00,47.75,47.85,47.55,47.57,52814.0,47.75,47.85,47.55,47.57,52814.0
2023-12-07 09:50:00,47.58,47.63,47.52,47.61,35123.0,47.58,47.63,47.52,47.61,35123.0
2023-12-07 10:00:00,47.61,47.67,47.53,47.55,56336.0,47.61,47.67,47.53,47.55,56336.0
2023-12-07 10:10:00,47.55,47.79,47.54,47.73,40612.0,47.55,47.79,47.54,47.73,40612.0
2023-12-07 10:20:00,47.73,47.79,47.67,47.71,49399.0,47.73,47.79,47.67,47.71,49399.0
2023-12-07 10:30:00,47.73,47.82,47.72,47.8,71393.0,47.73,47.82,47.72,47.8,71393.0
2023-12-07 10:40:00,47.8,47.82,47.72,47.77,53947.0,47.8,47.82,47.72,47.77,53947.0
2023-12-07 10:50:00,47.78,47.79,47.6,47.63,50802.0,47.78,47.79,47.6,47.63,50802.0
2023-12-07 11:00:00,47.64,47.76,47.62,47.75,47785.0,47.64,47.76,47.62,47.75,47785.0
2023-12-07 11:10:00,47.75,47.8,47.53,47.56,53213.0,47.75,47.8,47.53,47.56,53213.0
2023-12-07 11:20:00,47.56,47.65,47.55,47.63,41070.0,47.56,47.65,47.55,47.63,41070.0
2023-12-07 11:30:00,47.63,47.81,47.62,47.81,66691.0,47.63,47.81,47.62,47.81,66691.0
2023-12-07 11:40:00,47.82,47.82,47.69,47.7,51078.0,47.82,47.82,47.69,47.7,51078.0
2023-12-07 11:50:00,47.7,47.75,47.66,47.68,34004.0,47.7,47.75,47.66,47.68,34004.0
2023-12-07 12:00:00,47.68,47.73,47.67,47.71,23029.0,47.68,47.73,47.67,47.71,23029.0
2023-12-07 12:10:00,47.71,47.72,47.64,47.68,48332.0,47.71,47.72,47.64,47.68,48332.0
2023-12-07 12:20:00,47.69,47.77,47.68,47.75,134729.0,47.69,47.77,47.68,47.75,134729.0
2023-12-07 12:30:00,47.75,47.77,47.72,47.75,50090.0,47.75,47.77,47.72,47.75,50090.0
2023-12-07 12:40:00,47.75,47.81,47.74,47.74,43365.0,47.75,47.81,47.74,47.74,43365.0
2023-12-07 12:50:00,47.75,47.82,47.73,47.8,40904.0,47.75,47.82,47.73,47.8,40904.0
2023-12-07 13:00:00,47.8,47.85,47.8,47.82,24791.0,47.8,47.85,47.8,47.82,24791.0
2023-12-07 13:10:00,47.81,47.81,47.74,47.75,30267.0,47.81,47.81,47.74,47.75,30267.0
2023-12-07 13:20:00,47.75,47.78,47.72,47.73,33094.0,47.75,47.78,47.72,47.73,33094.0
2023-12-07 13:30:00,47.73,47.77,47.72,47.75,44283.0,47.73,47.77,47.72,47.75,44283.0
2023-12-07 13:40:00,47.76,47.8,47.71,47.73,32020.0,47.76,47.8,47.71,47.73,32020.0
2023-12-07 13:50:00,47.71,47.75,47.71,47.73,20114.0,47.71,47.75,47.71,47.73,20114.0
2023-12-07 14:00:00,47.73,47.74,47.64,47.7,46020.0,47.73,47.74,47.64,47.7,46020.0
2023-12-07 14:10:00,47.7,47.72,47.68,47.72,36623.0,47.7,47.72,47.68,47.72,36623.0
2023-12-07 14:20:00,47.71,47.75,47.7,47.73,45612.0,47.71,47.75,47.7,47.73,45612.0
2023-12-07 14:30:00,47.74,47.74,47.69,47.7,34258.0,47.74,47.74,47.69,47.7,34258.0
2023-12-07 14:40:00,47.7,47.73,47.67,47.68,45535.0,47.7,47.73,47.67,47.68,45535.0
2023-12-07 14:50:00,47.69,47.7,47.64,47.65,46495.0,47.69,47.7,47.64,47.65,46495.0
2023-12-07 15:00:00,47.64,47.7,47.6,47.69,75645.0,47.64,47.7,47.6,47.69,75645.0
2023-12-07 15:10:00,47.69,47.77,47.69,47.75,85713.0,47.69,47.77,47.69,47.75,85713.0
2023-12-07 15:20:00,47.73,47.74,47.62,47.7,193585.0,47.73,47.74,47.62,47.7,193585.0
2023-12-07 15:30:00,47.7,47.73,47.66,47.72,50080.0,47.7,47.73,47.66,47.72,50080.0
2023-12-07 15:40:00,47.72,47.73,47.62,47.62,92233.0,47.72,47.73,47.62,47.62,92233.0
2023-12-07 15:50:00,47.63,47.69,47.57,47.65,497396.0,47.63,47.69,47.57,47.65,497396.0
2023-12-08 09:30:00,47.21,47.56,47.21,47.36,133442.0,47.21,47.56,47.21,47.36,133442.0
2023-12-08 09:40:00,47.38,47.56,47.36,47.56,79530.0,47.38,47.56,47.36,47.56,79530.0
2023-12-08 09:50:00,47.57,47.63,47.34,47.39,51391.0,47.57,47.63,47.34,47.39,51391.0
2023-12-08 10:00:00,47.4,47.53,47.33,47.48,73851.0,47.4,47.53,47.33,47.48,73851.0
2023-12-08 10:10:00,47.46,47.53,47.45,47.48,65163.0,47.46,47.53,47.45,47.48,65163.0
2023-12-08 10:20:00,47.47,47.49,47.32,47.32,46435.0,47.47,47.49,47.32,47.32,46435.0
2023-12-08 10:30:00,47.32,47.34,47.08,47.11,52302.0,47.32,47.34,47.08,47.11,52302.0
2023-12-08 10:40:00,47.12,47.32,47.1,47.31,39359.0,47.12,47.32,47.1,47.31,39359.0
2023-12-08 10:50:00,47.32,47.49,47.31,47.45,39226.0,47.32,47.49,47.31,47.45,39226.0
2023-12-08 11:00:00,47.46,47.49,47.28,47.3,35992.0,47.46,47.49,47.28,47.3,35992.0
2023-12-08 11:10:00,47.31,47.31,47.16,47.18,34862.0,47.31,47.31,47.16,47.18,34862.0
2023-12-08 11:20:00,47.19,47.22,47.13,47.19,36643.0,47.19,47.22,47.13,47.19,36643.0
2023-12-08 11:30:00,47.2,47.27,47.17,47.2,30646.0,47.2,47.27,47.17,47.2,30646.0
2023-12-08 11:40:00,47.19,47.24,47.15,47.23,22250.0,47.19,47.24,47.15,47.23,22250.0
2023-12-08 11:50:00,47.24,47.27,47.21,47.23,28783.0,47.24,47.27,47.21,47.23,28783.0
2023-12-08 12:00:00,47.23,47.25,47.14,47.16,36521.0,47.23,47.25,47.14,47.16,36521.0
2023-12-08 12:10:00,47.16,47.19,47.08,47.18,37512.0,47.16,47.19,47.08,47.18,37512.0
2023-12-08 12:20:00,47.19,47.22,47.16,47.2,36667.0,47.19,47.22,47.16,47.2,36667.0
2023-12-08 12:30:00,47.2,47.25,47.19,47.25,37992.0,47.2,47.25,47.19,47.25,37992.0
2023-12-08 12:40:00,47.24,47.26,47.21,47.25,43915.0,47.24,47.26,47.21,47.25,43915.0
2023-12-08 12:50:00,47.26,47.28,47.24,47.27,20857.0,47.26,47.28,47.24,47.27,20857.0
2023-12-08 13:00:00,47.28,47.34,47.25,47.28,36394.0,47.28,47.34,47.25,47.28,36394.0
2023-12-08 13:10:00,47.28,47.39,47.27,47.37,42004.0,47.28,47.39,47.27,47.37,42004.0
2023-12-08 13:20:00,47.37,47.44,47.33,47.43,27928.0,47.37,47.44,47.33,47.43,27928.0
2023-12-08 13:30:00,47.43,47.43,47.37,47.41,37516.0,47.43,47.43,47.37,47.41,37516.0
2023-12-08 13:40:00,47.41,47.41,47.33,47.38,32986.0,47.41,47.41,47.33,47.38,32986.0
2023-12-08 13:50:00,47.38,47.39,47.35,47.39,29472.0,47.38,47.39,47.35,47.39,29472.0
2023-12-08 14:00:00,47.4,47.46,47.37,47.46,26657.0,47.4,47.46,47.37,47.46,26657.0
2023-12-08 14:10:00,47.46,47.52,47.45,47.5,48028.0,47.46,47.52,47.45,47.5,48028.0
2023-12-08 14:20:00,47.5,47.5,47.45,47.46,33407.0,47.5,47.5,47.45,47.46,33407.0
2023-12-08 14:30:00,47.46,47.53,47.43,47.49,69223.0,47.46,47.53,47.43,47.49,69223.0
2023-12-08 14:40:00,47.49,47.51,47.45,47.5,26832.0,47.49,47.51,47.45,47.5,26832.0
2023-12-08 14:50:00,47.49,47.5,47.44,47.47,31828.0,47.49,47.5,47.44,47.47,31828.0
2023-12-08 15:00:00,47.47,47.47,47.35,47.4,82444.0,47.47,47.47,47.35,47.4,82444.0
2023-12-08 15:10:00,47.39,47.44,47.37,47.37,55261.0,47.39,47.44,47.37,47.37,55261.0
2023-12-08 15:20:00,47.37,47.39,47.32,47.36,48870.0,47.37,47.39,47.32,47.36,48870.0
2023-12-08 15:30:00,47.36,47.45,47.33,47.45,77398.0,47.36,47.45,47.33,47.45,77398.0
2023-12-08 15:40:00,47.44,47.45,47.36,47.39,97638.0,47.44,47.45,47.36,47.39,97638.0
2023-12-08 15:50:00,47.38,47.41,47.32,47.37,431892.0,47.38,47.41,47.32,47.37,431892.0
2023-12-11 09:30:00,47.9,48.56,47.84,48.46,229371.0,47.9,48.56,47.84,48.46,229371.0
2023-12-11 09:40:00,48.44,48.74,48.32,48.71,81621.0,48.44,48.74,48.32,48.71,81621.0
2023-12-11 09:50:00,48.73,48.94,48.65,48.92,86174.0,48.73,48.94,48.65,48.92,86174.0
2023-12-11 10:00:00,48.95,49.18,48.86,49.14,98060.0,48.95,49.18,48.86,49.14,98060.0
2023-12-11 10:10:00,49.13,49.19,48.85,49.0,81359.0,49.13,49.19,48.85,49.0,81359.0
2023-12-11 10:20:00,48.98,49.0,48.77,48.77,91383.0,48.98,49.0,48.77,48.77,91383.0
2023-12-11 10:30:00,48.77,48.8,48.68,48.74,80945.0,48.77,48.8,48.68,48.74,80945.0
2023-12-11 10:40:00,48.74,48.93,48.71,48.92,64996.0,48.74,48.93,48.71,48.92,64996.0
2023-12-11 10:50:00,48.93,48.97,48.88,48.89,72018.0,48.93,48.97,48.88,48.89,72018.0
2023-12-11 11:00:00,48.9,48.95,48.81,48.82,85037.0,48.9,48.95,48.81,48.82,85037.0
2023-12-11 11:10:00,48.81,48.84,48.73,48.79,74316.0,48.81,48.84,48.73,48.79,74316.0
2023-12-11 11:20:00,48.8,48.82,48.7,48.77,67711.0,48.8,48.82,48.7,48.77,67711.0
2023-12-11 11:30:00,48.77,48.78,48.67,48.73,42166.0,48.77,48.78,48.67,48.73,42166.0
2023-12-11 11:40:00,48.74,48.76,48.68,48.68,34577.0,48.74,48.76,48.68,48.68,34577.0
2023-12-11 11:50:00,48.67,48.75,48.65,48.73,36181.0,48.67,48.75,48.65,48.73,36181.0
2023-12-11 12:00:00,48.73,48.78,48.71,48.72,34625.0,48.73,48.78,48.71,48.72,34625.0
2023-12-11 12:10:00,48.72,48.73,48.64,48.71,40460.0,48.72,48.73,48.64,48.71,40460.0
2023-12-11 12:20:00,48.71,48.76,48.7,48.75,31150.0,48.71,48.76,48.7,48.75,31150.0
2023-12-11 12:30:00,48.75,48.75,48.67,48.71,25462.0,48.75,48.75,48.67,48.71,25462.0
2023-12-11 12:40:00,48.72,48.77,48.72,48.77,27766.0,48.72,48.77,48.72,48.77,27766.0
2023-12-11 12:50:00,48.77,48.86,48.76,48.85,59864.0,48.77,48.86,48.76,48.85,59864.0
2023-12-11 13:00:00,48.84,48.91,48.77,48.86,38141.0,48.84,48.91,48.77,48.86,38141.0
2023-12-11 13:10:00,48.86,48.87,48.82,48.86,29544.0,48.86,48.87,48.82,48.86,29544.0
2023-12-11 13:20:00,48.85,48.9,48.85,48.89,35783.0,48.85,48.9,48.85,48.89,35783.0
2023-12-11 13:30:00,48.89,48.9,48.83,48.87,31378.0,48.89,48.9,48.83,48.87,31378.0
2023-12-11 13:40:00,48.87,48.9,48.83,48.87,33586.0,48.87,48.9,48.83,48.87,33586.0
2023-12-11 13:50:00,48.87,48.96,48.86,48.93,147363.0,48.87,48.96,48.86,48.93,147363.0
2023-12-11 14:00:00,48.92,49.02,48.9,49.01,228591.0,48.92,49.02,48.9,49.01,228591.0
2023-12-11 14:10:00,49.01,49.11,49.0,49.09,108051.0,49.01,49.11,49.0,49.09,108051.0
2023-12-11 14:20:00,49.09,49.15,49.08,49.14,81349.0,49.09,49.15,49.08,49.14,81349.0
2023-12-11 14:30:00,49.15,49.16,49.03,49.05,91988.0,49.15,49.16,49.03,49.05,91988.0
2023-12-11 14:40:00,49.06,49.13,49.03,49.04,58030.0,49.06,49.13,49.03,49.04,58030.0
2023-12-11 14:50:00,49.05,49.07,48.99,49.0,72009.0,49.05,49.07,48.99,49.0,72009.0
2023-12-11 15:00:00,48.99,49.01,48.91,49.0,66599.0,48.99,49.01,48.91,49.0,66599.0
2023-12-11 15:10:00,49.0,49.04,48.98,49.02,85545.0,49.0,49.04,48.98,49.02,85545.0
2023-12-11 15:20:00,49.02,49.07,48.99,49.04,85155.0,49.02,49.07,48.99,49.04,85155.0
2023-12-11 15:30:00,49.04,49.1,48.98,49.03,102152.0,49.04,49.1,48.98,49.03,102152.0
2023-12-11 15:40:00,49.03,49.04,48.95,49.02,190130.0,49.03,49.04,48.95,49.02,190130.0
2023-12-11 15:50:00,49.01,49.05,48.97,49.02,451490.0,49.01,49.05,48.97,49.02,451490.0
2023-12-12 09:30:00,49.06,49.12,48.8,48.92,177720.0,49.06,49.12,48.8,48.92,177720.0
2023-12-12 09:40:00,48.92,49.03,48.9,49.0,59561.0,48.92,49.03,48.9,49.0,59561.0
2023-12-12 09:50:00,49.03,49.03,48.78,48.78,52927.0,49.03,49.03,48.78,48.78,52927.0
2023-12-12 10:00:00,48.78,48.84,48.66,48.83,54760.0,48.78,48.84,48.66,48.83,54760.0
2023-12-12 10:10:00,48.84,48.91,48.81,48.83,43930.0,48.84,48.91,48.81,48.83,43930.0
2023-12-12 10:20:00,48.83,48.84,48.75,48.76,29191.0,48.83,48.84,48.75,48.76,29191.0
2023-12-12 10:30:00,48.76,48.86,48.72,48.85,40084.0,48.76,48.86,48.72,48.85,40084.0
2023-12-12 10:40:00,48.85,48.91,48.81,48.86,38922.0,48.85,48.91,48.81,48.86,38922.0
2023-12-12 10:50:00,48.85,48.9,48.79,48.9,52104.0,48.85,48.9,48.79,48.9,52104.0
2023-12-12 11:00:00,48.91,48.99,48.89,48.97,48719.0,48.91,48.99,48.89,48.97,48719.0
2023-12-12 11:10:00,48.98,49.01,48.95,48.98,64323.0,48.98,49.01,48.95,48.98,64323.0
2023-12-12 11:20:00,48.98,49.01,48.94,48.97,38135.0,48.98,49.01,48.94,48.97,38135.0
2023-12-12 11:30:00,48.98,49.0,48.91,48.93,33026.0,48.98,49.0,48.91,48.93,33026.0
2023-12-12 11:40:00,48.93,48.97,48.9,48.92,34579.0,48.93,48.97,48.9,48.92,34579.0
2023-12-12 11:50:00,48.93,48.94,48.79,48.84,34496.0,48.93,48.94,48.79,48.84,34496.0
2023-12-12 12:00:00,48.86,48.92,48.83,48.9,78377.0,48.86,48.92,48.83,48.9,78377.0
2023-12-12 12:10:00,48.9,49.05,48.9,49.05,25646.0,48.9,49.05,48.9,49.05,25646.0
2023-12-12 12:20:00,49.05,49.13,49.05,49.12,32824.0,49.05,49.13,49.05,49.12,32824.0
2023-12-12 12:30:00,49.13,49.21,49.11,49.21,42305.0,49.13,49.21,49.11,49.21,42305.0
2023-12-12 12:40:00,49.21,49.22,49.11,49.12,45093.0,49.21,49.22,49.11,49.12,45093.0
2023-12-12 12:50:00,49.12,49.21,49.1,49.2,51058.0,49.12,49.21,49.1,49.2,51058.0
2023-12-12 13:00:00,49.2,49.25,49.17,49.22,29634.0,49.2,49.25,49.17,49.22,29634.0
2023-12-12 13:10:00,49.22,49.32,49.2,49.32,90557.0,49.22,49.32,49.2,49.32,90557.0
2023-12-12 13:20:00,49.31,49.32,49.27,49.28,23802.0,49.31,49.32,49.27,49.28,23802.0
2023-12-12 13:30:00,49.29,49.3,49.23,49.24,38657.0,49.29,49.3,49.23,49.24,38657.0
2023-12-12 13:40:00,49.25,49.26,49.21,49.24,22962.0,49.25,49.26,49.21,49.24,22962.0
2023-12-12 13:50:00,49.24,49.29,49.22,49.27,38124.0,49.24,49.29,49.22,49.27,38124.0
2023-12-12 14:00:00,49.27,49.33,49.23,49.32,27049.0,49.27,49.33,49.23,49.32,27049.0
2023-12-12 14:10:00,49.32,49.35,49.28,49.34,21429.0,49.32,49.35,49.28,49.34,21429.0
2023-12-12 14:20:00,49.34,49.37,49.32,49.37,67004.0,49.34,49.37,49.32,49.37,67004.0
2023-12-12 14:30:00,49.37,49.4,49.36,49.37,37273.0,49.37,49.4,49.36,49.37,37273.0
2023-12-12 14:40:00,49.38,49.43,49.37,49.39,83087.0,49.38,49.43,49.37,49.39,83087.0
2023-12-12 14:50:00,49.38,49.4,49.3,49.33,47786.0,49.38,49.4,49.3,49.33,47786.0
2023-12-12 15:00:00,49.34,49.34,49.24,49.25,43044.0,49.34,49.34,49.24,49.25,43044.0
2023-12-12 15:10:00,49.25,49.34,49.2,49.33,71431.0,49.25,49.34,49.2,49.33,71431.0
2023-12-12 15:20:00,49.33,49.46,49.32,49.45,57345.0,49.33,49.46,49.32,49.45,57345.0
2023-12-12 15:30:00,49.46,49.47,49.32,49.34,107310.0,49.46,49.47,49.32,49.34,107310.0
2023-12-12 15:40:00,49.34,49.39,49.32,49.34,80784.0,49.34,49.39,49.32,49.34,80784.0
2023-12-12 15:50:00,49.33,49.37,49.25,49.37,413937.0,49.33,49.37,49.25,49.37,413937.0
2023-12-13 09:30:00,49.55,49.73,49.41,49.55,101260.0,49.55,49.73,49.41,49.55,101260.0
2023-12-13 09:40:00,49.55,49.65,49.48,49.56,74768.0,49.55,49.65,49.48,49.56,74768.0
2023-12-13 09:50:00,49.56,49.57,49.43,49.48,68593.0,49.56,49.57,49.43,49.48,68593.0
2023-12-13 10:00:00,49.48,49.5,49.29,49.39,53183.0,49.48,49.5,49.29,49.39,53183.0
2023-12-13 10:10:00,49.4,49.49,49.4,49.48,71566.0,49.4,49.49,49.4,49.48,71566.0
2023-12-13 10:20:00,49.48,49.53,49.42,49.44,47832.0,49.48,49.53,49.42,49.44,47832.0
2023-12-13 10:30:00,49.44,49.58,49.43,49.55,51050.0,49.44,49.58,49.43,49.55,51050.0
2023-12-13 10:40:00,49.55,49.61,49.54,49.59,35551.0,49.55,49.61,49.54,49.59,35551.0
2023-12-13 10:50:00,49.59,49.62,49.54,49.61,41416.0,49.59,49.62,49.54,49.61,41416.0
2023-12-13 11:00:00,49.6,49.63,49.58,49.61,35578.0,49.6,49.63,49.58,49.61,35578.0
2023-12-13 11:10:00,49.61,49.64,49.54,49.54,33948.0,49.61,49.64,49.54,49.54,33948.0
2023-12-13 11:20:00,49.54,49.6,49.53,49.59,22907.0,49.54,49.6,49.53,49.59,22907.0
2023-12-13 11:30:00,49.59,49.63,49.51,49.54,26467.0,49.59,49.63,49.51,49.54,26467.0
2023-12-13 11:40:00,49.53,49.57,49.47,49.5,33156.0,49.53,49.57,49.47,49.5,33156.0
2023-12-13 11:50:00,49.5,49.54,49.45,49.48,20768.0,49.5,49.54,49.45,49.48,20768.0
2023-12-13 12:00:00,49.47,49.51,49.43,49.43,40417.0,49.47,49.51,49.43,49.43,40417.0
2023-12-13 12:10:00,49.44,49.48,49.42,49.48,41737.0,49.44,49.48,49.42,49.48,41737.0
2023-12-13 12:20:00,49.47,49.51,49.44,49.45,34241.0,49.47,49.51,49.44,49.45,34241.0
2023-12-13 12:30:00,49.44,49.5,49.43,49.5,19187.0,49.44,49.5,49.43,49.5,19187.0
2023-12-13 12:40:00,49.49,49.49,49.44,49.46,19685.0,49.49,49.49,49.44,49.46,19685.0
2023-12-13 12:50:00,49.46,49.5,49.43,49.45,32339.0,49.46,49.5,49.43,49.45,32339.0
2023-12-13 13:00:00,49.45,49.45,49.37,49.39,19253.0,49.45,49.45,49.37,49.39,19253.0
2023-12-13 13:10:00,49.39,49.44,49.38,49.4,29224.0,49.39,49.44,49.38,49.4,29224.0
2023-12-13 13:20:00,49.4,49.42,49.36,49.38,31223.0,49.4,49.42,49.36,49.38,31223.0
2023-12-13 13:30:00,49.39,49.4,49.34,49.36,29176.0,49.39,49.4,49.34,49.36,29176.0
2023-12-13 13:40:00,49.35,49.36,49.27,49.28,41938.0,49.35,49.36,49.27,49.28,41938.0
2023-12-13 13:50:00,49.28,49.36,49.26,49.35,27483.0,49.28,49.36,49.26,49.35,27483.0
2023-12-13 14:00:00,49.35,49.66,49.35,49.59,65080.0,49.35,49.66,49.35,49.59,65080.0
2023-12-13 14:10:00,49.63,49.66,49.51,49.62,84605.0,49.63,49.66,49.51,49.62,84605.0
2023-12-13 14:20:00,49.64,49.82,49.63,49.75,57750.0,49.64,49.82,49.63,49.75,57750.0
2023-12-13 14:30:00,49.75,49.88,49.68,49.86,91619.0,49.75,49.88,49.68,49.86,91619.0
2023-12-13 14:40:00,49.86,49.93,49.77,49.78,138684.0,49.86,49.93,49.77,49.78,138684.0
2023-12-13 14:50:00,49.77,50.02,49.74,49.87,101267.0,49.77,50.02,49.74,49.87,101267.0
2023-12-13 15:00:00,49.89,50.0,49.85,49.9,94270.0,49.89,50.0,49.85,49.9,94270.0
2023-12-13 15:10:00,49.9,49.9,49.77,49.78,96824.0,49.9,49.9,49.77,49.78,96824.0
2023-12-13 15:20:00,49.8,49.85,49.68,49.77,117848.0,49.8,49.85,49.68,49.77,117848.0
2023-12-13 15:30:00,49.78,49.86,49.7,49.85,95044.0,49.78,49.86,49.7,49.85,95044.0
2023-12-13 15:40:00,49.86,49.9,49.8,49.89,204997.0,49.86,49.9,49.8,49.89,204997.0
2023-12-13 15:50:00,49.89,49.89,49.7,49.87,408799.0,49.89,49.89,49.7,49.87,408799.0
2023-12-14 09:30:00,50.17,50.22,49.61,49.72,150153.0,50.17,50.22,49.61,49.72,150153.0
2023-12-14 09:40:00,49.72,49.89,49.47,49.47,92858.0,49.72,49.89,49.47,49.47,92858.0
2023-12-14 09:50:00,49.46,49.49,49.31,49.36,87784.0,49.46,49.49,49.31,49.36,87784.0
2023-12-14 10:00:00,49.36,49.37,49.19,49.29,161823.0,49.36,49.37,49.19,49.29,161823.0
2023-12-14 10:10:00,49.29,49.34,49.06,49.15,165382.0,49.29,49.34,49.06,49.15,165382.0
2023-12-14 10:20:00,49.15,49.16,48.91,49.01,92649.0,49.15,49.16,48.91,49.01,92649.0
2023-12-14 10:30:00,49.01,49.05,48.92,48.97,67612.0,49.01,49.05,48.92,48.97,67612.0
2023-12-14 10:40:00,48.98,49.16,48.97,49.12,59207.0,48.98,49.16,48.97,49.12,59207.0
2023-12-14 10:50:00,49.12,49.32,49.11,49.3,60432.0,49.12,49.32,49.11,49.3,60432.0
2023-12-14 11:00:00,49.31,49.34,49.24,49.32,56084.0,49.31,49.34,49.24,49.32,56084.0
2023-12-14 11:10:00,49.31,49.41,49.25,49.34,52906.0,49.31,49.41,49.25,49.34,52906.0
2023-12-14 11:20:00,49.33,49.36,49.22,49.33,49105.0,49.33,49.36,49.22,49.33,49105.0
2023-12-14 11:30:00,49.33,49.4,49.3,49.33,41110.0,49.33,49.4,49.3,49.33,41110.0
2023-12-14 11:40:00,49.34,49.45,49.33,49.45,37642.0,49.34,49.45,49.33,49.45,37642.0
2023-12-14 11:50:00,49.45,49.49,49.4,49.48,77609.0,49.45,49.49,49.4,49.48,77609.0
2023-12-14 12:00:00,49.5,49.59,49.48,49.57,65462.0,49.5,49.59,49.48,49.57,65462.0
2023-12-14 12:10:00,49.57,49.58,49.49,49.5,58345.0,49.57,49.58,49.49,49.5,58345.0
2023-12-14 12:20:00,49.5,49.5,49.42,49.46,42132.0,49.5,49.5,49.42,49.46,42132.0
2023-12-14 12:30:00,49.46,49.48,49.4,49.41,93017.0,49.46,49.48,49.4,49.41,93017.0
2023-12-14 12:40:00,49.41,49.5,49.36,49.47,43564.0,49.41,49.5,49.36,49.47,43564.0
2023-12-14 12:50:00,49.48,49.48,49.24,49.24,47979.0,49.48,49.48,49.24,49.24,47979.0
2023-12-14 13:00:00,49.23,49.23,49.11,49.13,45236.0,49.23,49.23,49.11,49.13,45236.0
2023-12-14 13:10:00,49.13,49.19,49.08,49.09,35282.0,49.13,49.19,49.08,49.09,35282.0
2023-12-14 13:20:00,49.08,49.11,49.02,49.05,54518.0,49.08,49.11,49.02,49.05,54518.0
2023-12-14 13:30:00,49.06,49.13,49.02,49.09,70445.0,49.06,49.13,49.02,49.09,70445.0
2023-12-14 13:40:00,49.09,49.11,48.98,48.99,76317.0,49.09,49.11,48.98,48.99,76317.0
2023-12-14 13:50:00,48.99,49.03,48.85,49.02,80446.0,48.99,49.03,48.85,49.02,80446.0
2023-12-14 14:00:00,49.02,49.16,49.02,49.12,36183.0,49.02,49.16,49.02,49.12,36183.0
2023-12-14 14:10:00,49.13,49.18,49.1,49.17,60072.0,49.13,49.18,49.1,49.17,60072.0
2023-12-14 14:20:00,49.16,49.17,49.07,49.11,47145.0,49.16,49.17,49.07,49.11,47145.0
2023-12-14 14:30:00,49.1,49.1,49.03,49.06,56263.0,49.1,49.1,49.03,49.06,56263.0
2023-12-14 14:40:00,49.05,49.19,49.02,49.19,39011.0,49.05,49.19,49.02,49.19,39011.0
2023-12-14 14:50:00,49.19,49.23,49.16,49.2,37371.0,49.19,49.23,49.16,49.2,37371.0
2023-12-14 15:00:00,49.19,49.26,49.1,49.26,62154.0,49.19,49.26,49.1,49.26,62154.0
2023-12-14 15:10:00,49.26,49.29,49.2,49.29,71818.0,49.26,49.29,49.2,49.29,71818.0
2023-12-14 15:20:00,49.29,49.3,49.24,49.27,51443.0,49.29,49.3,49.24,49.27,51443.0
2023-12-14 15:30:00,49.27,49.3,49.18,49.21,57709.0,49.27,49.3,49.18,49.21,57709.0
2023-12-14 15:40:00,49.22,49.31,49.18,49.2,93815.0,49.22,49.31,49.18,49.2,93815.0
2023-12-14 15:50:00,49.2,49.28,49.11,49.17,494156.0,49.2,49.28,49.11,49.17,494156.0
2023-12-15 09:30:00,49.22,49.36,48.95,48.97,1734600.0,49.22,49.36,48.95,48.97,1734600.0
2023-12-15 09:40:00,48.95,49.11,48.86,48.93,33031.0,48.95,49.11,48.86,48.93,33031.0
2023-12-15 09:50:00,48.92,49.05,48.84,48.84,41907.0,48.92,49.05,48.84,48.84,41907.0
2023-12-15 10:00:00,48.85,48.95,48.85,48.93,70654.0,48.85,48.95,48.85,48.93,70654.0
2023-12-15 10:10:00,48.93,49.14,48.9,49.11,49188.0,48.93,49.14,48.9,49.11,49188.0
2023-12-15 10:20:00,49.13,49.16,48.98,49.04,23010.0,49.13,49.16,48.98,49.04,23010.0
2023-12-15 10:30:00,49.04,49.08,49.01,49.05,33665.0,49.04,49.08,49.01,49.05,33665.0
2023-12-15 10:40:00,49.06,49.16,49.03,49.13,73186.0,49.06,49.16,49.03,49.13,73186.0
2023-12-15 10:50:00,49.13,49.2,49.1,49.12,131384.0,49.13,49.2,49.1,49.12,131384.0
2023-12-15 11:00:00,49.12,49.13,49.02,49.04,59835.0,49.12,49.13,49.02,49.04,59835.0
2023-12-15 11:10:00,49.04,49.07,48.99,49.06,53401.0,49.04,49.07,48.99,49.06,53401.0
2023-12-15 11:20:00,49.05,49.09,49.01,49.06,58831.0,49.05,49.09,49.01,49.06,58831.0
2023-12-15 11:30:00,49.07,49.09,48.88,48.88,97223.0,49.07,49.09,48.88,48.88,97223.0
2023-12-15 11:40:00,48.88,48.93,48.83,48.91,94216.0,48.88,48.93,48.83,48.91,94216.0
2023-12-15 11:50:00,48.91,49.07,48.91,49.05,46050.0,48.91,49.07,48.91,49.05,46050.0
2023-12-15 12:00:00,49.05,49.11,49.04,49.08,46560.0,49.05,49.11,49.04,49.08,46560.0
2023-12-15 12:10:00,49.08,49.18,49.07,49.14,41351.0,49.08,49.18,49.07,49.14,41351.0
2023-12-15 12:20:00,49.14,49.18,49.13,49.15,49457.0,49.14,49.18,49.13,49.15,49457.0
2023-12-15 12:30:00,49.15,49.18,49.11,49.13,47105.0,49.15,49.18,49.11,49.13,47105.0
2023-12-15 12:40:00,49.13,49.2,49.11,49.19,44886.0,49.13,49.2,49.11,49.19,44886.0
2023-12-15 12:50:00,49.19,49.2,49.02,49.04,37072.0,49.19,49.2,49.02,49.04,37072.0
2023-12-15 13:00:00,49.03,49.05,48.95,48.96,38683.0,49.03,49.05,48.95,48.96,38683.0
2023-12-15 13:10:00,48.96,48.97,48.91,48.93,29280.0,48.96,48.97,48.91,48.93,29280.0
2023-12-15 13:20:00,48.93,48.93,48.84,48.89,40741.0,48.93,48.93,48.84,48.89,40741.0
2023-12-15 13:30:00,48.89,48.9,48.78,48.8,38718.0,48.89,48.9,48.78,48.8,38718.0
2023-12-15 13:40:00,48.8,48.81,48.6,48.76,64826.0,48.8,48.81,48.6,48.76,64826.0
2023-12-15 13:50:00,48.76,48.82,48.66,48.7,44333.0,48.76,48.82,48.66,48.7,44333.0
2023-12-15 14:00:00,48.7,48.8,48.67,48.8,39740.0,48.7,48.8,48.67,48.8,39740.0
2023-12-15 14:10:00,48.8,48.87,48.75,48.87,42440.0,48.8,48.87,48.75,48.87,42440.0
2023-12-15 14:20:00,48.87,48.87,48.79,48.79,35133.0,48.87,48.87,48.79,48.79,35133.0
2023-12-15 14:30:00,48.79,48.92,48.78,48.91,35434.0,48.79,48.92,48.78,48.91,35434.0
2023-12-15 14:40:00,48.91,49.01,48.9,48.98,79828.0,48.91,49.01,48.9,48.98,79828.0
2023-12-15 14:50:00,48.98,48.99,48.89,48.91,70951.0,48.98,48.99,48.89,48.91,70951.0
2023-12-15 15:00:00,48.91,48.92,48.86,48.87,33000.0,48.91,48.92,48.86,48.87,33000.0
2023-12-15 15:10:00,48.88,48.92,48.84,48.91,41407.0,48.88,48.92,48.84,48.91,41407.0
2023-12-15 15:20:00,48.91,48.95,48.91,48.95,29192.0,48.91,48.95,48.91,48.95,29192.0
2023-12-15 15:30:00,48.95,48.97,48.86,48.9,43804.0,48.95,48.97,48.86,48.9,43804.0
2023-12-15 15:40:00,48.9,48.92,48.86,48.9,64702.0,48.9,48.92,48.86,48.9,64702.0
2023-12-15 15:50:00,48.91,49.01,48.82,48.9,439779.0,48.91,49.01,48.82,48.9,439779.0
2023-12-18 09:30:00,49.37,49.7,49.11,49.14,166948.0,49.37,49.7,49.11,49.14,166948.0
2023-12-18 09:40:00,49.17,49.23,48.94,48.99,82296.0,49.17,49.23,48.94,48.99,82296.0
2023-12-18 09:50:00,48.94,48.96,48.85,48.94,74832.0,48.94,48.96,48.85,48.94,74832.0
2023-12-18 10:00:00,48.95,48.97,48.81,48.81,85809.0,48.95,48.97,48.81,48.81,85809.0
2023-12-18 10:10:00,48.79,48.8,48.62,48.8,53499.0,48.79,48.8,48.62,48.8,53499.0
2023-12-18 10:20:00,48.8,48.8,48.68,48.7,55740.0,48.8,48.8,48.68,48.7,55740.0
2023-12-18 10:30:00,48.7,48.73,48.64,48.65,59011.0,48.7,48.73,48.64,48.65,59011.0
2023-12-18 10:40:00,48.64,48.66,48.58,48.61,56293.0,48.64,48.66,48.58,48.61,56293.0
2023-12-18 10:50:00,48.61,48.61,48.46,48.5,82544.0,48.61,48.61,48.46,48.5,82544.0
2023-12-18 11:00:00,48.5,48.54,48.48,48.53,64409.0,48.5,48.54,48.48,48.53,64409.0
2023-12-18 11:10:00,48.52,48.61,48.52,48.57,34013.0,48.52,48.61,48.52,48.57,34013.0
2023-12-18 11:20:00,48.56,48.56,48.48,48.48,37677.0,48.56,48.56,48.48,48.48,37677.0
2023-12-18 11:30:00,48.49,48.51,48.44,48.47,51066.0,48.49,48.51,48.44,48.47,51066.0
2023-12-18 11:40:00,48.47,48.59,48.46,48.56,34006.0,48.47,48.59,48.46,48.56,34006.0
2023-12-18 11:50:00,48.55,48.56,48.51,48.53,35114.0,48.55,48.56,48.51,48.53,35114.0
2023-12-18 12:00:00,48.52,48.56,48.46,48.55,76297.0,48.52,48.56,48.46,48.55,76297.0
2023-12-18 12:10:00,48.55,48.68,48.55,48.68,82697.0,48.55,48.68,48.55,48.68,82697.0
2023-12-18 12:20:00,48.69,48.69,48.63,48.66,36674.0,48.69,48.69,48.63,48.66,36674.0
2023-12-18 12:30:00,48.66,48.69,48.63,48.65,57972.0,48.66,48.69,48.63,48.65,57972.0
2023-12-18 12:40:00,48.64,48.68,48.61,48.66,55539.0,48.64,48.68,48.61,48.66,55539.0
2023-12-18 12:50:00,48.66,48.69,48.62,48.69,46915.0,48.66,48.69,48.62,48.69,46915.0
2023-12-18 13:00:00,48.69,48.7,48.64,48.67,27198.0,48.69,48.7,48.64,48.67,27198.0
2023-12-18 13:10:00,48.66,48.69,48.59,48.61,45432.0,48.66,48.69,48.59,48.61,45432.0
2023-12-18 13:20:00,48.61,48.61,48.56,48.58,53250.0,48.61,48.61,48.56,48.58,53250.0
2023-12-18 13:30:00,48.58,48.63,48.57,48.59,61915.0,48.58,48.63,48.57,48.59,61915.0
2023-12-18 13:40:00,48.58,48.6,48.54,48.57,34210.0,48.58,48.6,48.54,48.57,34210.0
2023-12-18 13:50:00,48.57,48.6,48.54,48.57,31223.0,48.57,48.6,48.54,48.57,31223.0
2023-12-18 14:00:00,48.58,48.61,48.57,48.61,48473.0,48.58,48.61,48.57,48.61,48473.0
2023-12-18 14:10:00,48.61,48.65,48.59,48.64,42441.0,48.61,48.65,48.59,48.64,42441.0
2023-12-18 14:20:00,48.63,48.65,48.57,48.59,39890.0,48.63,48.65,48.57,48.59,39890.0
2023-12-18 14:30:00,48.6,48.61,48.54,48.57,52827.0,48.6,48.61,48.54,48.57,52827.0
2023-12-18 14:40:00,48.57,48.67,48.56,48.66,109695.0,48.57,48.67,48.56,48.66,109695.0
2023-12-18 14:50:00,48.67,48.73,48.65,48.68,71295.0,48.67,48.73,48.65,48.68,71295.0
2023-12-18 15:00:00,48.67,48.7,48.63,48.69,63524.0,48.67,48.7,48.63,48.69,63524.0
2023-12-18 15:10:00,48.69,48.7,48.65,48.66,65967.0,48.69,48.7,48.65,48.66,65967.0
2023-12-18 15:20:00,48.66,48.74,48.65,48.73,66150.0,48.66,48.74,48.65,48.73,66150.0
2023-12-18 15:30:00,48.73,48.74,48.68,48.71,43399.0,48.73,48.74,48.68,48.71,43399.0
2023-12-18 15:40:00,48.71,48.76,48.7,48.76,74120.0,48.71,48.76,48.7,48.76,74120.0
2023-12-18 15:50:00,48.77,48.79,48.71,48.72,348709.0,48.77,48.79,48.71,48.72,348709.0
2023-12-19 09:30:00,48.84,48.97,48.73,48.79,97369.0,48.84,48.97,48.73,48.79,97369.0
2023-12-19 09:40:00,48.81,48.83,48.69,48.7,73692.0,48.81,48.83,48.69,48.7,73692.0
2023-12-19 09:50:00,48.69,48.77,48.66,48.75,42950.0,48.69,48.77,48.66,48.75,42950.0
2023-12-19 10:00:00,48.72,48.85,48.7,48.77,65689.0,48.72,48.85,48.7,48.77,65689.0
2023-12-19 10:10:00,48.76,48.82,48.75,48.77,46512.0,48.76,48.82,48.75,48.77,46512.0
2023-12-19 10:20:00,48.76,48.81,48.73,48.75,33966.0,48.76,48.81,48.73,48.75,33966.0
2023-12-19 10:30:00,48.76,48.83,48.75,48.77,47816.0,48.76,48.83,48.75,48.77,47816.0
2023-12-19 10:40:00,48.76,48.81,48.75,48.8,40063.0,48.76,48.81,48.75,48.8,40063.0
2023-12-19 10:50:00,48.8,48.91,48.79,48.9,24858.0,48.8,48.91,48.79,48.9,24858.0
2023-12-19 11:00:00,48.9,48.99,48.79,48.98,132194.0,48.9,48.99,48.79,48.98,132194.0
2023-12-19 11:10:00,48.99,49.02,48.92,48.92,33828.0,48.99,49.02,48.92,48.92,33828.0
2023-12-19 11:20:00,48.92,48.93,48.86,48.9,20566.0,48.92,48.93,48.86,48.9,20566.0
2023-12-19 11:30:00,48.9,48.9,48.76,48.77,27154.0,48.9,48.9,48.76,48.77,27154.0
2023-12-19 11:40:00,48.78,48.8,48.72,48.72,32234.0,48.78,48.8,48.72,48.72,32234.0
2023-12-19 11:50:00,48.71,48.71,48.62,48.65,30239.0,48.71,48.71,48.62,48.65,30239.0
2023-12-19 12:00:00,48.65,48.74,48.63,48.7,22000.0,48.65,48.74,48.63,48.7,22000.0
2023-12-19 12:10:00,48.71,48.71,48.66,48.66,22627.0,48.71,48.71,48.66,48.66,22627.0
2023-12-19 12:20:00,48.67,48.67,48.61,48.66,22410.0,48.67,48.67,48.61,48.66,22410.0
2023-12-19 12:30:00,48.65,48.69,48.63,48.65,25046.0,48.65,48.69,48.63,48.65,25046.0
2023-12-19 12:40:00,48.65,48.68,48.62,48.65,29999.0,48.65,48.68,48.62,48.65,29999.0
2023-12-19 12:50:00,48.65,48.67,48.56,48.57,45921.0,48.65,48.67,48.56,48.57,45921.0
2023-12-19 13:00:00,48.57,48.59,48.49,48.5,45128.0,48.57,48.59,48.49,48.5,45128.0
2023-12-19 13:10:00,48.5,48.55,48.49,48.55,30166.0,48.5,48.55,48.49,48.55,30166.0
2023-12-19 13:20:00,48.55,48.6,48.55,48.59,21125.0,48.55,48.6,48.55,48.59,21125.0
2023-12-19 13:30:00,48.59,48.62,48.57,48.6,21217.0,48.59,48.62,48.57,48.6,21217.0
2023-12-19 13:40:00,48.61,48.63,48.56,48.62,25386.0,48.61,48.63,48.56,48.62,25386.0
2023-12-19 13:50:00,48.62,48.67,48.59,48.6,28706.0,48.62,48.67,48.59,48.6,28706.0
2023-12-19 14:00:00,48.6,48.61,48.57,48.59,25289.0,48.6,48.61,48.57,48.59,25289.0
2023-12-19 14:10:00,48.59,48.6,48.52,48.55,33877.0,48.59,48.6,48.52,48.55,33877.0
2023-12-19 14:20:00,48.55,48.56,48.5,48.54,39877.0,48.55,48.56,48.5,48.54,39877.0
2023-12-19 14:30:00,48.54,48.56,48.47,48.48,53657.0,48.54,48.56,48.47,48.48,53657.0
2023-12-19 14:40:00,48.48,48.48,48.41,48.44,44531.0,48.48,48.48,48.41,48.44,44531.0
2023-12-19 14:50:00,48.44,48.46,48.39,48.4,38782.0,48.44,48.46,48.39,48.4,38782.0
2023-12-19 15:00:00,48.4,48.44,48.38,48.4,37435.0,48.4,48.44,48.38,48.4,37435.0
2023-12-19 15:10:00,48.4,48.49,48.4,48.48,25757.0,48.4,48.49,48.4,48.48,25757.0
2023-12-19 15:20:00,48.47,48.5,48.43,48.47,40525.0,48.47,48.5,48.43,48.47,40525.0
2023-12-19 15:30:00,48.47,48.49,48.43,48.44,44283.0,48.47,48.49,48.43,48.44,44283.0
2023-12-19 15:40:00,48.43,48.53,48.43,48.51,75812.0,48.43,48.53,48.43,48.51,75812.0
2023-12-19 15:50:00,48.51,48.58,48.5,48.57,445471.0,48.51,48.58,48.5,48.57,445471.0
2023-12-20 09:30:00,48.61,48.83,48.46,48.78,94883.0,48.61,48.83,48.46,48.78,94883.0
2023-12-20 09:40:00,48.8,48.88,48.76,48.87,86498.0,48.8,48.88,48.76,48.87,86498.0
2023-12-20 09:50:00,48.87,48.87,48.62,48.63,35907.0,48.87,48.87,48.62,48.63,35907.0
2023-12-20 10:00:00,48.64,48.68,48.44,48.53,45026.0,48.64,48.68,48.44,48.53,45026.0
2023-12-20 10:10:00,48.52,48.61,48.47,48.6,34650.0,48.52,48.61,48.47,48.6,34650.0
2023-12-20 10:20:00,48.59,48.74,48.57,48.74,40968.0,48.59,48.74,48.57,48.74,40968.0
2023-12-20 10:30:00,48.74,48.84,48.7,48.8,71959.0,48.74,48.84,48.7,48.8,71959.0
2023-12-20 10:40:00,48.79,48.86,48.77,48.84,39798.0,48.79,48.86,48.77,48.84,39798.0
2023-12-20 10:50:00,48.84,48.95,48.83,48.95,29527.0,48.84,48.95,48.83,48.95,29527.0
2023-12-20 11:00:00,48.95,48.97,48.89,48.89,55543.0,48.95,48.97,48.89,48.89,55543.0
2023-12-20 11:10:00,48.89,48.92,48.83,48.89,84810.0,48.89,48.92,48.83,48.89,84810.0
2023-12-20 11:20:00,48.89,48.92,48.83,48.89,43106.0,48.89,48.92,48.83,48.89,43106.0
2023-12-20 11:30:00,48.89,48.91,48.81,48.84,43007.0,48.89,48.91,48.81,48.84,43007.0
2023-12-20 11:40:00,48.84,48.85,48.8,48.82,19986.0,48.84,48.85,48.8,48.82,19986.0
2023-12-20 11:50:00,48.82,48.84,48.78,48.8,13782.0,48.82,48.84,48.78,48.8,13782.0
2023-12-20 12:00:00,48.8,48.86,48.79,48.82,52527.0,48.8,48.86,48.79,48.82,52527.0
2023-12-20 12:10:00,48.83,48.83,48.78,48.83,25660.0,48.83,48.83,48.78,48.83,25660.0
2023-12-20 12:20:00,48.83,48.84,48.78,48.79,16525.0,48.83,48.84,48.78,48.79,16525.0
2023-12-20 12:30:00,48.79,48.8,48.7,48.79,32419.0,48.79,48.8,48.7,48.79,32419.0
2023-12-20 12:40:00,48.78,48.83,48.76,48.77,23220.0,48.78,48.83,48.76,48.77,23220.0
2023-12-20 12:50:00,48.76,48.84,48.76,48.84,39257.0,48.76,48.84,48.76,48.84,39257.0
2023-12-20 13:00:00,48.84,48.86,48.8,48.84,23178.0,48.84,48.86,48.8,48.84,23178.0
2023-12-20 13:10:00,48.84,48.86,48.77,48.8,39722.0,48.84,48.86,48.77,48.8,39722.0
2023-12-20 13:20:00,48.8,48.8,48.73,48.78,61817.0,48.8,48.8,48.73,48.78,61817.0
2023-12-20 13:30:00,48.78,48.8,48.68,48.69,40081.0,48.78,48.8,48.68,48.69,40081.0
2023-12-20 13:40:00,48.7,48.71,48.62,48.62,23284.0,48.7,48.71,48.62,48.62,23284.0
2023-12-20 13:50:00,48.63,48.64,48.57,48.59,21539.0,48.63,48.64,48.57,48.59,21539.0
2023-12-20 14:00:00,48.59,48.6,48.5,48.57,29007.0,48.59,48.6,48.5,48.57,29007.0
2023-12-20 14:10:00,48.57,48.59,48.5,48.5,30007.0,48.57,48.59,48.5,48.5,30007.0
2023-12-20 14:20:00,48.5,48.51,48.45,48.5,41149.0,48.5,48.51,48.45,48.5,41149.0
2023-12-20 14:30:00,48.5,48.52,48.41,48.42,48009.0,48.5,48.52,48.41,48.42,48009.0
2023-12-20 14:40:00,48.41,48.49,48.37,48.38,58450.0,48.41,48.49,48.37,48.38,58450.0
2023-12-20 14:50:00,48.39,48.4,48.09,48.13,129645.0,48.39,48.4,48.09,48.13,129645.0
2023-12-20 15:00:00,48.13,48.15,48.0,48.08,88081.0,48.13,48.15,48.0,48.08,88081.0
2023-12-20 15:10:00,48.09,48.18,48.06,48.14,75432.0,48.09,48.18,48.06,48.14,75432.0
2023-12-20 15:20:00,48.15,48.16,47.99,48.03,75053.0,48.15,48.16,47.99,48.03,75053.0
2023-12-20 15:30:00,48.03,48.1,47.94,48.02,103090.0,48.03,48.1,47.94,48.02,103090.0
2023-12-20 15:40:00,48.03,48.12,48.02,48.08,103174.0,48.03,48.12,48.02,48.08,103174.0
2023-12-20 15:50:00,48.08,48.14,47.89,47.9,366778.0,48.08,48.14,47.89,47.9,366778.0
2023-12-21 09:30:00,48.17,48.45,48.13,48.4,85172.0,48.17,48.45,48.13,48.4,85172.0
2023-12-21 09:40:00,48.4,48.44,48.29,48.37,31372.0,48.4,48.44,48.29,48.37,31372.0
2023-12-21 09:50:00,48.38,48.44,48.33,48.37,43163.0,48.38,48.44,48.33,48.37,43163.0
2023-12-21 10:00:00,48.35,48.39,48.19,48.2,58409.0,48.35,48.39,48.19,48.2,58409.0
2023-12-21 10:10:00,48.2,48.41,48.18,48.38,59862.0,48.2,48.41,48.18,48.38,59862.0
2023-12-21 10:20:00,48.39,48.52,48.29,48.29,27508.0,48.39,48.52,48.29,48.29,27508.0
2023-12-21 10:30:00,48.31,48.42,48.3,48.39,29284.0,48.31,48.42,48.3,48.39,29284.0
2023-12-21 10:40:00,48.38,48.44,48.37,48.41,35242.0,48.38,48.44,48.37,48.41,35242.0
2023-12-21 10:50:00,48.4,48.41,48.2,48.23,30221.0,48.4,48.41,48.2,48.23,30221.0
2023-12-21 11:00:00,48.23,48.34,48.22,48.28,37678.0,48.23,48.34,48.22,48.28,37678.0
2023-12-21 11:10:00,48.26,48.32,48.24,48.3,18260.0,48.26,48.32,48.24,48.3,18260.0
2023-12-21 11:20:00,48.3,48.37,48.29,48.33,17209.0,48.3,48.37,48.29,48.33,17209.0
2023-12-21 11:30:00,48.34,48.36,48.26,48.27,27019.0,48.34,48.36,48.26,48.27,27019.0
2023-12-21 11:40:00,48.28,48.29,48.23,48.24,40119.0,48.28,48.29,48.23,48.24,40119.0
2023-12-21 11:50:00,48.25,48.27,48.09,48.09,32345.0,48.25,48.27,48.09,48.09,32345.0
2023-12-21 12:00:00,48.08,48.08,47.96,47.99,22904.0,48.08,48.08,47.96,47.99,22904.0
2023-12-21 12:10:00,48.0,48.05,47.99,48.02,18223.0,48.0,48.05,47.99,48.02,18223.0
2023-12-21 12:20:00,48.02,48.04,47.98,48.01,23307.0,48.02,48.04,47.98,48.01,23307.0
2023-12-21 12:30:00,48.01,48.09,47.99,48.03,23009.0,48.01,48.09,47.99,48.03,23009.0
2023-12-21 12:40:00,48.03,48.07,48.02,48.04,46081.0,48.03,48.07,48.02,48.04,46081.0
2023-12-21 12:50:00,48.04,48.05,47.93,47.95,24059.0,48.04,48.05,47.93,47.95,24059.0
2023-12-21 13:00:00,47.96,48.05,47.96,48.05,27747.0,47.96,48.05,47.96,48.05,27747.0
2023-12-21 13:10:00,48.04,48.06,47.91,47.93,29197.0,48.04,48.06,47.91,47.93,29197.0
2023-12-21 13:20:00,47.93,48.09,47.9,48.05,34095.0,47.93,48.09,47.9,48.05,34095.0
2023-12-21 13:30:00,48.05,48.08,48.01,48.05,28381.0,48.05,48.08,48.01,48.05,28381.0
2023-12-21 13:40:00,48.04,48.08,48.01,48.07,31407.0,48.04,48.08,48.01,48.07,31407.0
2023-12-21 13:50:00,48.07,48.1,48.04,48.09,18326.0,48.07,48.1,48.04,48.09,18326.0
2023-12-21 14:00:00,48.09,48.14,48.07,48.14,24440.0,48.09,48.14,48.07,48.14,24440.0
2023-12-21 14:10:00,48.14,48.28,48.13,48.27,27594.0,48.14,48.28,48.13,48.27,27594.0
2023-12-21 14:20:00,48.27,48.27,48.19,48.22,26813.0,48.27,48.27,48.19,48.22,26813.0
2023-12-21 14:30:00,48.22,48.27,48.2,48.23,29243.0,48.22,48.27,48.2,48.23,29243.0
2023-12-21 14:40:00,48.23,48.27,48.21,48.23,24360.0,48.23,48.27,48.21,48.23,24360.0
2023-12-21 14:50:00,48.23,48.25,48.16,48.22,61811.0,48.23,48.25,48.16,48.22,61811.0
2023-12-21 15:00:00,48.23,48.29,48.21,48.27,48200.0,48.23,48.29,48.21,48.27,48200.0
2023-12-21 15:10:00,48.28,48.32,48.27,48.32,59551.0,48.28,48.32,48.27,48.32,59551.0
2023-12-21 15:20:00,48.32,48.43,48.27,48.42,55282.0,48.32,48.43,48.27,48.42,55282.0
2023-12-21 15:30:00,48.43,48.49,48.39,48.46,71306.0,48.43,48.49,48.39,48.46,71306.0
2023-12-21 15:40:00,48.46,48.49,48.42,48.43,82483.0,48.46,48.49,48.42,48.43,82483.0
2023-12-21 15:50:00,48.42,48.47,48.32,48.39,414311.0,48.42,48.47,48.32,48.39,414311.0
2023-12-22 09:30:00,48.51,48.78,48.4,48.45,97084.0,48.51,48.78,48.4,48.45,97084.0
2023-12-22 09:40:00,48.46,48.55,48.44,48.5,36857.0,48.46,48.55,48.44,48.5,36857.0
2023-12-22 09:50:00,48.51,48.69,48.51,48.65,31348.0,48.51,48.69,48.51,48.65,31348.0
2023-12-22 10:00:00,48.67,48.74,48.59,48.69,27367.0,48.67,48.74,48.59,48.69,27367.0
2023-12-22 10:10:00,48.69,48.76,48.65,48.75,38219.0,48.69,48.76,48.65,48.75,38219.0
2023-12-22 10:20:00,48.74,48.79,48.7,48.77,23623.0,48.74,48.79,48.7,48.77,23623.0
2023-12-22 10:30:00,48.78,48.81,48.69,48.73,25334.0,48.78,48.81,48.69,48.73,25334.0
2023-12-22 10:40:00,48.73,48.8,48.71,48.76,34601.0,48.73,48.8,48.71,48.76,34601.0
2023-12-22 10:50:00,48.75,48.79,48.71,48.78,25655.0,48.75,48.79,48.71,48.78,25655.0
2023-12-22 11:00:00,48.77,48.81,48.71,48.8,50094.0,48.77,48.81,48.71,48.8,50094.0
2023-12-22 11:10:00,48.8,48.84,48.78,48.83,35423.0,48.8,48.84,48.78,48.83,35423.0
2023-12-22 11:20:00,48.83,48.86,48.8,48.83,21180.0,48.83,48.86,48.8,48.83,21180.0
2023-12-22 11:30:00,48.84,48.87,48.77,48.8,47343.0,48.84,48.87,48.77,48.8,47343.0
2023-12-22 11:40:00,48.79,48.79,48.72,48.74,14985.0,48.79,48.79,48.72,48.74,14985.0
2023-12-22 11:50:00,48.75,48.8,48.74,48.76,15287.0,48.75,48.8,48.74,48.76,15287.0
2023-12-22 12:00:00,48.77,48.77,48.72,48.74,20725.0,48.77,48.77,48.72,48.74,20725.0
2023-12-22 12:10:00,48.73,48.73,48.69,48.71,17442.0,48.73,48.73,48.69,48.71,17442.0
2023-12-22 12:20:00,48.71,48.78,48.69,48.77,25643.0,48.71,48.78,48.69,48.77,25643.0
2023-12-22 12:30:00,48.76,48.77,48.72,48.74,17270.0,48.76,48.77,48.72,48.74,17270.0
2023-12-22 12:40:00,48.75,48.77,48.73,48.74,10383.0,48.75,48.77,48.73,48.74,10383.0
2023-12-22 12:50:00,48.73,48.75,48.72,48.75,13503.0,48.73,48.75,48.72,48.75,13503.0
2023-12-22 13:00:00,48.75,48.79,48.75,48.78,10866.0,48.75,48.79,48.75,48.78,10866.0
2023-12-22 13:10:00,48.78,48.78,48.75,48.78,9980.0,48.78,48.78,48.75,48.78,9980.0
2023-12-22 13:20:00,48.78,48.83,48.77,48.83,14477.0,48.78,48.83,48.77,48.83,14477.0
2023-12-22 13:30:00,48.82,48.85,48.8,48.81,19402.0,48.82,48.85,48.8,48.81,19402.0
2023-12-22 13:40:00,48.81,48.83,48.77,48.81,15596.0,48.81,48.83,48.77,48.81,15596.0
2023-12-22 13:50:00,48.8,48.83,48.77,48.82,18576.0,48.8,48.83,48.77,48.82,18576.0
2023-12-22 14:00:00,48.8,48.82,48.62,48.69,39859.0,48.8,48.82,48.62,48.69,39859.0
2023-12-22 14:10:00,48.68,48.73,48.62,48.63,33640.0,48.68,48.73,48.62,48.63,33640.0
2023-12-22 14:20:00,48.64,48.65,48.54,48.58,26342.0,48.64,48.65,48.54,48.58,26342.0
2023-12-22 14:30:00,48.58,48.67,48.52,48.65,43760.0,48.58,48.67,48.52,48.65,43760.0
2023-12-22 14:40:00,48.66,48.77,48.65,48.73,36942.0,48.66,48.77,48.65,48.73,36942.0
2023-12-22 14:50:00,48.73,48.74,48.68,48.73,35328.0,48.73,48.74,48.68,48.73,35328.0
2023-12-22 15:00:00,48.74,48.77,48.69,48.72,31863.0,48.74,48.77,48.69,48.72,31863.0
2023-12-22 15:10:00,48.73,48.77,48.7,48.73,71072.0,48.73,48.77,48.7,48.73,71072.0
2023-12-22 15:20:00,48.71,48.8,48.69,48.76,45307.0,48.71,48.8,48.69,48.76,45307.0
2023-12-22 15:30:00,48.77,48.8,48.72,48.73,58978.0,48.77,48.8,48.72,48.73,58978.0
2023-12-22 15:40:00,48.73,48.83,48.69,48.77,73266.0,48.73,48.83,48.69,48.77,73266.0
2023-12-22 15:50:00,48.76,48.86,48.75,48.8,284971.0,48.76,48.86,48.75,48.8,284971.0
2023-12-26 09:30:00,49.01,49.15,48.7,48.74,48742.0,49.01,49.15,48.7,48.74,48742.0
2023-12-26 09:40:00,48.74,48.83,48.73,48.79,22685.0,48.74,48.83,48.73,48.79,22685.0
2023-12-26 09:50:00,48.79,48.82,48.77,48.8,33542.0,48.79,48.82,48.77,48.8,33542.0
2023-12-26 10:00:00,48.8,48.83,48.75,48.78,37455.0,48.8,48.83,48.75,48.78,37455.0
2023-12-26 10:10:00,48.78,48.83,48.7,48.74,30931.0,48.78,48.83,48.7,48.74,30931.0
2023-12-26 10:20:00,48.75,48.75,48.61,48.63,34272.0,48.75,48.75,48.61,48.63,34272.0
2023-12-26 10:30:00,48.64,48.71,48.63,48.67,27067.0,48.64,48.71,48.63,48.67,27067.0
2023-12-26 10:40:00,48.67,48.73,48.67,48.73,22722.0,48.67,48.73,48.67,48.73,22722.0
2023-12-26 10:50:00,48.73,48.74,48.68,48.71,19256.0,48.73,48.74,48.68,48.71,19256.0
2023-12-26 11:00:00,48.72,48.73,48.65,48.73,18926.0,48.72,48.73,48.65,48.73,18926.0
2023-12-26 11:10:00,48.73,48.79,48.71,48.72,15173.0,48.73,48.79,48.71,48.72,15173.0
2023-12-26 11:20:00,48.72,48.75,48.7,48.75,18049.0,48.72,48.75,48.7,48.75,18049.0
2023-12-26 11:30:00,48.75,48.75,48.7,48.71,18012.0,48.75,48.75,48.7,48.71,18012.0
2023-12-26 11:40:00,48.71,48.73,48.7,48.71,16992.0,48.71,48.73,48.7,48.71,16992.0
2023-12-26 11:50:00,48.7,48.7,48.64,48.66,21906.0,48.7,48.7,48.64,48.66,21906.0
2023-12-26 12:00:00,48.66,48.66,48.59,48.61,17800.0,48.66,48.66,48.59,48.61,17800.0
2023-12-26 12:10:00,48.62,48.69,48.62,48.68,18449.0,48.62,48.69,48.62,48.68,18449.0
2023-12-26 12:20:00,48.68,48.7,48.66,48.66,15072.0,48.68,48.7,48.66,48.66,15072.0
2023-12-26 12:30:00,48.66,48.73,48.66,48.72,32666.0,48.66,48.73,48.66,48.72,32666.0
2023-12-26 12:40:00,48.72,48.75,48.69,48.73,96212.0,48.72,48.75,48.69,48.73,96212.0
2023-12-26 12:50:00,48.72,48.77,48.7,48.76,30650.0,48.72,48.77,48.7,48.76,30650.0
2023-12-26 13:00:00,48.76,48.81,48.76,48.79,9193.0,48.76,48.81,48.76,48.79,9193.0
2023-12-26 13:10:00,48.79,48.85,48.79,48.81,13193.0,48.79,48.85,48.79,48.81,13193.0
2023-12-26 13:20:00,48.82,48.89,48.82,48.89,25179.0,48.82,48.89,48.82,48.89,25179.0
2023-12-26 13:30:00,48.89,48.9,48.86,48.87,13037.0,48.89,48.9,48.86,48.87,13037.0
2023-12-26 13:40:00,48.88,48.88,48.84,48.86,16949.0,48.88,48.88,48.84,48.86,16949.0
2023-12-26 13:50:00,48.86,48.87,48.81,48.84,27274.0,48.86,48.87,48.81,48.84,27274.0
2023-12-26 14:00:00,48.85,48.9,48.85,48.89,135541.0,48.85,48.9,48.85,48.89,135541.0
2023-12-26 14:10:00,48.9,48.91,48.87,48.88,19067.0,48.9,48.91,48.87,48.88,19067.0
2023-12-26 14:20:00,48.89,48.97,48.88,48.96,23273.0,48.89,48.97,48.88,48.96,23273.0
2023-12-26 14:30:00,48.96,49.0,48.95,49.0,28906.0,48.96,49.0,48.95,49.0,28906.0
2023-12-26 14:40:00,48.99,49.05,48.98,49.02,34573.0,48.99,49.05,48.98,49.02,34573.0
2023-12-26 14:50:00,49.02,49.05,49.01,49.05,11993.0,49.02,49.05,49.01,49.05,11993.0
2023-12-26 15:00:00,49.05,49.06,49.0,49.01,23661.0,49.05,49.06,49.0,49.01,23661.0
2023-12-26 15:10:00,49.01,49.03,48.98,49.01,33112.0,49.01,49.03,48.98,49.01,33112.0
2023-12-26 15:20:00,49.01,49.08,49.0,49.05,27529.0,49.01,49.08,49.0,49.05,27529.0
2023-12-26 15:30:00,49.05,49.07,49.04,49.04,26702.0,49.05,49.07,49.04,49.04,26702.0
2023-12-26 15:40:00,49.03,49.08,49.01,49.03,45476.0,49.03,49.08,49.01,49.03,45476.0
2023-12-26 15:50:00,49.02,49.06,48.96,49.0,168117.0,49.02,49.06,48.96,49.0,168117.0
2023-12-27 09:30:00,49.03,49.09,48.81,48.81,83963.0,49.03,49.09,48.81,48.81,83963.0
2023-12-27 09:40:00,48.8,48.89,48.76,48.83,26554.0,48.8,48.89,48.76,48.83,26554.0
2023-12-27 09:50:00,48.85,48.97,48.81,48.96,20433.0,48.85,48.97,48.81,48.96,20433.0
2023-12-27 10:00:00,48.96,49.02,48.94,48.94,22559.0,48.96,49.02,48.94,48.94,22559.0
2023-12-27 10:10:00,48.94,48.95,48.8,48.85,19210.0,48.94,48.95,48.8,48.85,19210.0
2023-12-27 10:20:00,48.84,48.91,48.82,48.86,15249.0,48.84,48.91,48.82,48.86,15249.0
2023-12-27 10:30:00,48.84,48.9,48.82,48.88,20092.0,48.84,48.9,48.82,48.88,20092.0
2023-12-27 10:40:00,48.88,48.88,48.71,48.74,27845.0,48.88,48.88,48.71,48.74,27845.0
2023-12-27 10:50:00,48.75,48.76,48.69,48.74,32563.0,48.75,48.76,48.69,48.74,32563.0
2023-12-27 11:00:00,48.74,48.75,48.69,48.74,22515.0,48.74,48.75,48.69,48.74,22515.0
2023-12-27 11:10:00,48.74,48.79,48.74,48.76,17723.0,48.74,48.79,48.74,48.76,17723.0
2023-12-27 11:20:00,48.76,48.76,48.68,48.73,13385.0,48.76,48.76,48.68,48.73,13385.0
2023-12-27 11:30:00,48.73,48.81,48.71,48.79,8459.0,48.73,48.81,48.71,48.79,8459.0
2023-12-27 11:40:00,48.78,48.83,48.78,48.79,12796.0,48.78,48.83,48.78,48.79,12796.0
2023-12-27 11:50:00,48.8,48.8,48.76,48.79,8389.0,48.8,48.8,48.76,48.79,8389.0
2023-12-27 12:00:00,48.8,48.8,48.76,48.79,12024.0,48.8,48.8,48.76,48.79,12024.0
2023-12-27 12:10:00,48.79,48.83,48.78,48.83,6571.0,48.79,48.83,48.78,48.83,6571.0
2023-12-27 12:20:00,48.83,48.85,48.81,48.84,11385.0,48.83,48.85,48.81,48.84,11385.0
2023-12-27 12:30:00,48.84,48.86,48.82,48.83,14357.0,48.84,48.86,48.82,48.83,14357.0
2023-12-27 12:40:00,48.82,48.83,48.79,48.83,13935.0,48.82,48.83,48.79,48.83,13935.0
2023-12-27 12:50:00,48.83,48.85,48.81,48.84,16333.0,48.83,48.85,48.81,48.84,16333.0
2023-12-27 13:00:00,48.84,48.99,48.83,48.95,57478.0,48.84,48.99,48.83,48.95,57478.0
2023-12-27 13:10:00,48.96,48.99,48.91,48.93,27536.0,48.96,48.99,48.91,48.93,27536.0
2023-12-27 13:20:00,48.93,48.93,48.86,48.87,10857.0,48.93,48.93,48.86,48.87,10857.0
2023-12-27 13:30:00,48.87,48.89,48.84,48.88,15884.0,48.87,48.89,48.84,48.88,15884.0
2023-12-27 13:40:00,48.88,48.92,48.87,48.92,15997.0,48.88,48.92,48.87,48.92,15997.0
2023-12-27 13:50:00,48.91,48.93,48.88,48.9,15542.0,48.91,48.93,48.88,48.9,15542.0
2023-12-27 14:00:00,48.9,48.9,48.79,48.83,17099.0,48.9,48.9,48.79,48.83,17099.0
2023-12-27 14:10:00,48.83,48.85,48.79,48.84,15656.0,48.83,48.85,48.79,48.84,15656.0
2023-12-27 14:20:00,48.85,48.9,48.83,48.87,41444.0,48.85,48.9,48.83,48.87,41444.0
2023-12-27 14:30:00,48.87,48.88,48.81,48.83,25453.0,48.87,48.88,48.81,48.83,25453.0
2023-12-27 14:40:00,48.82,48.83,48.77,48.78,24042.0,48.82,48.83,48.77,48.78,24042.0
2023-12-27 14:50:00,48.78,48.82,48.77,48.81,13743.0,48.78,48.82,48.77,48.81,13743.0
2023-12-27 15:00:00,48.82,48.9,48.81,48.89,21517.0,48.82,48.9,48.81,48.89,21517.0
2023-12-27 15:10:00,48.9,48.9,48.85,48.86,18738.0,48.9,48.9,48.85,48.86,18738.0
2023-12-27 15:20:00,48.86,48.88,48.82,48.86,22093.0,48.86,48.88,48.82,48.86,22093.0
2023-12-27 15:30:00,48.86,48.91,48.84,48.88,17391.0,48.86,48.91,48.84,48.88,17391.0
2023-12-27 15:40:00,48.88,48.91,48.82,48.84,38540.0,48.88,48.91,48.82,48.84,38540.0
2023-12-27 15:50:00,48.84,48.9,48.79,48.89,188412.0,48.84,48.9,48.79,48.89,188412.0
2023-12-28 09:30:00,49.07,49.18,48.81,48.89,64357.0,49.07,49.18,48.81,48.89,64357.0
2023-12-28 09:40:00,48.84,48.91,48.79,48.84,23334.0,48.84,48.91,48.79,48.84,23334.0
2023-12-28 09:50:00,48.84,48.88,48.8,48.85,24012.0,48.84,48.88,48.8,48.85,24012.0
2023-12-28 10:00:00,48.86,48.87,48.76,48.76,13932.0,48.86,48.87,48.76,48.76,13932.0
2023-12-28 10:10:00,48.77,48.9,48.76,48.89,18951.0,48.77,48.9,48.76,48.89,18951.0
2023-12-28 10:20:00,48.89,48.94,48.87,48.92,11712.0,48.89,48.94,48.87,48.92,11712.0
2023-12-28 10:30:00,48.93,48.93,48.88,48.92,10046.0,48.93,48.93,48.88,48.92,10046.0
2023-12-28 10:40:00,48.92,48.93,48.88,48.9,22399.0,48.92,48.93,48.88,48.9,22399.0
2023-12-28 10:50:00,48.9,48.9,48.81,48.82,12605.0,48.9,48.9,48.81,48.82,12605.0
2023-12-28 11:00:00,48.81,48.91,48.8,48.88,17216.0,48.81,48.91,48.8,48.88,17216.0
2023-12-28 11:10:00,48.89,48.94,48.88,48.92,17497.0,48.89,48.94,48.88,48.92,17497.0
2023-12-28 11:20:00,48.92,48.94,48.89,48.91,8305.0,48.92,48.94,48.89,48.91,8305.0
2023-12-28 11:30:00,48.91,48.95,48.91,48.95,9292.0,48.91,48.95,48.91,48.95,9292.0
2023-12-28 11:40:00,48.95,48.99,48.94,48.97,14864.0,48.95,48.99,48.94,48.97,14864.0
2023-12-28 11:50:00,48.97,48.99,48.93,48.94,15301.0,48.97,48.99,48.93,48.94,15301.0
2023-12-28 12:00:00,48.93,48.96,48.92,48.92,9745.0,48.93,48.96,48.92,48.92,9745.0
2023-12-28 12:10:00,48.93,48.95,48.9,48.94,11918.0,48.93,48.95,48.9,48.94,11918.0
2023-12-28 12:20:00,48.94,48.96,48.92,48.95,12457.0,48.94,48.96,48.92,48.95,12457.0
2023-12-28 12:30:00,48.95,48.97,48.94,48.96,10029.0,48.95,48.97,48.94,48.96,10029.0
2023-12-28 12:40:00,48.96,48.97,48.94,48.95,11931.0,48.96,48.97,48.94,48.95,11931.0
2023-12-28 12:50:00,48.94,49.01,48.93,49.0,11106.0,48.94,49.01,48.93,49.0,11106.0
2023-12-28 13:00:00,49.0,49.0,48.89,48.93,21207.0,49.0,49.0,48.89,48.93,21207.0
2023-12-28 13:10:00,48.94,48.94,48.89,48.89,9877.0,48.94,48.94,48.89,48.89,9877.0
2023-12-28 13:20:00,48.9,48.91,48.87,48.89,19729.0,48.9,48.91,48.87,48.89,19729.0
2023-12-28 13:30:00,48.89,48.97,48.89,48.96,16796.0,48.89,48.97,48.89,48.96,16796.0
2023-12-28 13:40:00,48.95,48.95,48.89,48.91,14058.0,48.95,48.95,48.89,48.91,14058.0
2023-12-28 13:50:00,48.92,48.93,48.89,48.91,13326.0,48.92,48.93,48.89,48.91,13326.0
2023-12-28 14:00:00,48.91,48.95,48.91,48.91,13558.0,48.91,48.95,48.91,48.91,13558.0
2023-12-28 14:10:00,48.91,48.95,48.9,48.94,21095.0,48.91,48.95,48.9,48.94,21095.0
2023-12-28 14:20:00,48.95,48.96,48.94,48.95,10802.0,48.95,48.96,48.94,48.95,10802.0
2023-12-28 14:30:00,48.95,48.98,48.94,48.97,17395.0,48.95,48.98,48.94,48.97,17395.0
2023-12-28 14:40:00,48.97,48.98,48.94,48.98,12913.0,48.97,48.98,48.94,48.98,12913.0
2023-12-28 14:50:00,48.98,48.98,48.94,48.98,10998.0,48.98,48.98,48.94,48.98,10998.0
2023-12-28 15:00:00,48.98,49.02,48.94,49.02,19882.0,48.98,49.02,48.94,49.02,19882.0
2023-12-28 15:10:00,49.01,49.02,48.96,49.01,25841.0,49.01,49.02,48.96,49.01,25841.0
2023-12-28 15:20:00,49.02,49.02,48.97,48.98,15494.0,49.02,49.02,48.97,48.98,15494.0
2023-12-28 15:30:00,48.98,49.0,48.94,48.98,37006.0,48.98,49.0,48.94,48.98,37006.0
2023-12-28 15:40:00,48.99,49.04,48.97,48.98,34371.0,48.99,49.04,48.97,48.98,34371.0
2023-12-28 15:50:00,48.98,49.01,48.9,48.92,229627.0,48.98,49.01,48.9,48.92,229627.0
2023-12-29 09:30:00,49.01,49.08,48.93,49.08,56976.0,49.01,49.08,48.93,49.08,56976.0
2023-12-29 09:40:00,49.07,49.07,48.96,48.98,18174.0,49.07,49.07,48.96,48.98,18174.0
2023-12-29 09:50:00,48.96,49.03,48.95,48.97,29875.0,48.96,49.03,48.95,48.97,29875.0
2023-12-29 10:00:00,48.98,49.03,48.97,48.98,21662.0,48.98,49.03,48.97,48.98,21662.0
2023-12-29 10:10:00,48.98,49.01,48.95,49.01,12377.0,48.98,49.01,48.95,49.01,12377.0
2023-12-29 10:20:00,49.01,49.05,48.98,49.04,12300.0,49.01,49.05,48.98,49.04,12300.0
2023-12-29 10:30:00,49.05,49.05,48.96,48.99,22565.0,49.05,49.05,48.96,48.99,22565.0
2023-12-29 10:40:00,49.0,49.0,48.82,48.85,21961.0,49.0,49.0,48.82,48.85,21961.0
2023-12-29 10:50:00,48.85,48.88,48.84,48.85,14994.0,48.85,48.88,48.84,48.85,14994.0
2023-12-29 11:00:00,48.86,48.88,48.79,48.82,18688.0,48.86,48.88,48.79,48.82,18688.0
2023-12-29 11:10:00,48.82,48.82,48.66,48.73,35744.0,48.82,48.82,48.66,48.73,35744.0
2023-12-29 11:20:00,48.74,48.76,48.6,48.62,20563.0,48.74,48.76,48.6,48.62,20563.0
2023-12-29 11:30:00,48.62,48.7,48.62,48.7,15501.0,48.62,48.7,48.62,48.7,15501.0
2023-12-29 11:40:00,48.72,48.75,48.68,48.75,9195.0,48.72,48.75,48.68,48.75,9195.0
2023-12-29 11:50:00,48.75,48.77,48.7,48.75,12445.0,48.75,48.77,48.7,48.75,12445.0
2023-12-29 12:00:00,48.73,48.76,48.69,48.69,13993.0,48.73,48.76,48.69,48.69,13993.0
2023-12-29 12:10:00,48.69,48.73,48.65,48.71,23252.0,48.69,48.73,48.65,48.71,23252.0
2023-12-29 12:20:00,48.71,48.74,48.66,48.7,18764.0,48.71,48.74,48.66,48.7,18764.0
2023-12-29 12:30:00,48.7,48.77,48.7,48.77,15526.0,48.7,48.77,48.7,48.77,15526.0
2023-12-29 12:40:00,48.77,48.86,48.76,48.85,43403.0,48.77,48.86,48.76,48.85,43403.0
2023-12-29 12:50:00,48.84,48.99,48.84,48.97,52829.0,48.84,48.99,48.84,48.97,52829.0
2023-12-29 13:00:00,48.97,48.98,48.87,48.87,30405.0,48.97,48.98,48.87,48.87,30405.0
2023-12-29 13:10:00,48.87,48.88,48.82,48.83,20982.0,48.87,48.88,48.82,48.83,20982.0
2023-12-29 13:20:00,48.83,48.88,48.81,48.85,16286.0,48.83,48.88,48.81,48.85,16286.0
2023-12-29 13:30:00,48.85,48.94,48.85,48.94,13649.0,48.85,48.94,48.85,48.94,13649.0
2023-12-29 13:40:00,48.93,48.97,48.92,48.95,18961.0,48.93,48.97,48.92,48.95,18961.0
2023-12-29 13:50:00,48.95,48.96,48.85,48.9,17072.0,48.95,48.96,48.85,48.9,17072.0
2023-12-29 14:00:00,48.89,48.93,48.89,48.9,12672.0,48.89,48.93,48.89,48.9,12672.0
2023-12-29 14:10:00,48.91,48.93,48.88,48.92,15580.0,48.91,48.93,48.88,48.92,15580.0
2023-12-29 14:20:00,48.91,48.94,48.88,48.9,23771.0,48.91,48.94,48.88,48.9,23771.0
2023-12-29 14:30:00,48.89,48.94,48.88,48.93,38410.0,48.89,48.94,48.88,48.93,38410.0
2023-12-29 14:40:00,48.92,49.02,48.91,49.02,47554.0,48.92,49.02,48.91,49.02,47554.0
2023-12-29 14:50:00,49.02,49.05,49.01,49.04,27846.0,49.02,49.05,49.01,49.04,27846.0
2023-12-29 15:00:00,49.03,49.03,48.93,49.03,23727.0,49.03,49.03,48.93,49.03,23727.0
2023-12-29 15:10:00,49.03,49.05,49.0,49.0,33142.0,49.03,49.05,49.0,49.0,33142.0
2023-12-29 15:20:00,48.99,49.06,48.96,49.04,28136.0,48.99,49.06,48.96,49.04,28136.0
2023-12-29 15:30:00,49.04,49.05,49.01,49.02,23794.0,49.04,49.05,49.01,49.02,23794.0
2023-12-29 15:40:00,49.03,49.05,48.95,48.97,96564.0,49.03,49.05,48.95,48.97,96564.0
2023-12-29 15:50:00,48.97,49.05,48.9,49.0,414528.0,48.97,49.05,48.9,49.0,414528.0
2024-01-02 09:30:00,48.74,48.9,48.65,48.68,128448.0,48.74,48.9,48.65,48.68,128448.0
2024-01-02 09:40:00,48.69,48.95,48.62,48.64,41149.0,48.69,48.95,48.62,48.64,41149.0
2024-01-02 09:50:00,48.65,48.98,48.6,48.98,52742.0,48.65,48.98,48.6,48.98,52742.0
2024-01-02 10:00:00,48.98,49.01,48.66,48.67,54542.0,48.98,49.01,48.66,48.67,54542.0
2024-01-02 10:10:00,48.66,48.72,48.57,48.57,32389.0,48.66,48.72,48.57,48.57,32389.0
2024-01-02 10:20:00,48.57,48.57,48.3,48.33,54067.0,48.57,48.57,48.3,48.33,54067.0
2024-01-02 10:30:00,48.33,48.33,48.1,48.12,77982.0,48.33,48.33,48.1,48.12,77982.0
2024-01-02 10:40:00,48.12,48.19,47.96,47.96,55588.0,48.12,48.19,47.96,47.96,55588.0
2024-01-02 10:50:00,47.96,47.99,47.87,47.94,26013.0,47.96,47.99,47.87,47.94,26013.0
2024-01-02 11:00:00,47.93,48.07,47.86,48.06,54716.0,47.93,48.07,47.86,48.06,54716.0
2024-01-02 11:10:00,48.07,48.13,47.98,48.03,57906.0,48.07,48.13,47.98,48.03,57906.0
2024-01-02 11:20:00,48.03,48.09,47.96,48.07,42676.0,48.03,48.09,47.96,48.07,42676.0
2024-01-02 11:30:00,48.07,48.08,47.9,47.93,21351.0,48.07,48.08,47.9,47.93,21351.0
2024-01-02 11:40:00,47.93,47.95,47.89,47.92,39552.0,47.93,47.95,47.89,47.92,39552.0
2024-01-02 11:50:00,47.92,47.93,47.75,47.76,74924.0,47.92,47.93,47.75,47.76,74924.0
2024-01-02 12:00:00,47.76,47.76,47.71,47.76,60911.0,47.76,47.76,47.71,47.76,60911.0
2024-01-02 12:10:00,47.76,47.85,47.74,47.82,47331.0,47.76,47.85,47.74,47.82,47331.0
2024-01-02 12:20:00,47.83,47.87,47.73,47.76,39410.0,47.83,47.87,47.73,47.76,39410.0
2024-01-02 12:30:00,47.75,47.78,47.71,47.78,21298.0,47.75,47.78,47.71,47.78,21298.0
2024-01-02 12:40:00,47.78,47.81,47.67,47.68,27173.0,47.78,47.81,47.67,47.68,27173.0
2024-01-02 12:50:00,47.68,47.68,47.54,47.55,22131.0,47.68,47.68,47.54,47.55,22131.0
2024-01-02 13:00:00,47.54,47.55,47.49,47.5,23380.0,47.54,47.55,47.49,47.5,23380.0
2024-01-02 13:10:00,47.5,47.55,47.48,47.54,23320.0,47.5,47.55,47.48,47.54,23320.0
2024-01-02 13:20:00,47.54,47.59,47.52,47.55,52154.0,47.54,47.59,47.52,47.55,52154.0
2024-01-02 13:30:00,47.55,47.71,47.55,47.68,63425.0,47.55,47.71,47.55,47.68,63425.0
2024-01-02 13:40:00,47.68,47.69,47.5,47.5,15798.0,47.68,47.69,47.5,47.5,15798.0
2024-01-02 13:50:00,47.51,47.51,47.44,47.49,32447.0,47.51,47.51,47.44,47.49,32447.0
2024-01-02 14:00:00,47.48,47.51,47.41,47.45,59625.0,47.48,47.51,47.41,47.45,59625.0
2024-01-02 14:10:00,47.45,47.51,47.44,47.46,27359.0,47.45,47.51,47.44,47.46,27359.0
2024-01-02 14:20:00,47.47,47.47,47.43,47.47,46408.0,47.47,47.47,47.43,47.47,46408.0
2024-01-02 14:30:00,47.47,47.47,47.35,47.36,28499.0,47.47,47.47,47.35,47.36,28499.0
2024-01-02 14:40:00,47.34,47.42,47.29,47.4,75079.0,47.34,47.42,47.29,47.4,75079.0
2024-01-02 14:50:00,47.41,47.46,47.39,47.42,25724.0,47.41,47.46,47.39,47.42,25724.0
2024-01-02 15:00:00,47.41,47.44,47.33,47.36,73871.0,47.41,47.44,47.33,47.36,73871.0
2024-01-02 15:10:00,47.36,47.39,47.27,47.33,203992.0,47.36,47.39,47.27,47.33,203992.0
2024-01-02 15:20:00,47.33,47.38,47.29,47.38,59706.0,47.33,47.38,47.29,47.38,59706.0
2024-01-02 15:30:00,47.37,47.43,47.35,47.37,57500.0,47.37,47.43,47.35,47.37,57500.0
2024-01-02 15:40:00,47.37,47.44,47.31,47.42,117280.0,47.37,47.44,47.31,47.42,117280.0
2024-01-02 15:50:00,47.42,47.54,47.42,47.51,309189.0,47.42,47.54,47.42,47.51,309189.0
2024-01-03 09:30:00,47.38,47.38,46.93,47.13,165599.0,47.38,47.38,46.93,47.13,165599.0
2024-01-03 09:40:00,47.13,47.28,47.0,47.25,58952.0,47.13,47.28,47.0,47.25,58952.0
2024-01-03 09:50:00,47.24,47.24,47.06,47.21,35507.0,47.24,47.24,47.06,47.21,35507.0
2024-01-03 10:00:00,47.21,47.32,47.03,47.04,81086.0,47.21,47.32,47.03,47.04,81086.0
2024-01-03 10:10:00,47.03,47.19,46.99,47.12,59931.0,47.03,47.19,46.99,47.12,59931.0
2024-01-03 10:20:00,47.13,47.2,47.11,47.17,44166.0,47.13,47.2,47.11,47.17,44166.0
2024-01-03 10:30:00,47.16,47.18,46.96,46.98,42056.0,47.16,47.18,46.96,46.98,42056.0
2024-01-03 10:40:00,46.98,47.11,46.97,47.07,32547.0,46.98,47.11,46.97,47.07,32547.0
2024-01-03 10:50:00,47.07,47.12,47.04,47.09,111520.0,47.07,47.12,47.04,47.09,111520.0
2024-01-03 11:00:00,47.1,47.14,47.04,47.11,58376.0,47.1,47.14,47.04,47.11,58376.0
2024-01-03 11:10:00,47.12,47.15,46.99,47.0,91897.0,47.12,47.15,46.99,47.0,91897.0
2024-01-03 11:20:00,47.01,47.1,47.0,47.09,29718.0,47.01,47.1,47.0,47.09,29718.0
2024-01-03 11:30:00,47.08,47.08,47.0,47.02,40323.0,47.08,47.08,47.0,47.02,40323.0
2024-01-03 11:40:00,47.02,47.07,46.97,47.05,33322.0,47.02,47.07,46.97,47.05,33322.0
2024-01-03 11:50:00,47.05,47.06,47.0,47.0,26567.0,47.05,47.06,47.0,47.0,26567.0
2024-01-03 12:00:00,47.0,47.06,46.96,47.01,117118.0,47.0,47.06,46.96,47.01,117118.0
2024-01-03 12:10:00,47.01,47.07,47.0,47.01,29418.0,47.01,47.07,47.0,47.01,29418.0
2024-01-03 12:20:00,47.0,47.11,47.0,47.11,50458.0,47.0,47.11,47.0,47.11,50458.0
2024-01-03 12:30:00,47.11,47.12,47.02,47.03,24437.0,47.11,47.12,47.02,47.03,24437.0
2024-01-03 12:40:00,47.03,47.04,46.92,46.94,66590.0,47.03,47.04,46.92,46.94,66590.0
2024-01-03 12:50:00,46.94,47.04,46.89,47.02,78521.0,46.94,47.04,46.89,47.02,78521.0
2024-01-03 13:00:00,47.03,47.11,47.01,47.03,31595.0,47.03,47.11,47.01,47.03,31595.0
2024-01-03 13:10:00,47.02,47.11,47.02,47.1,28417.0,47.02,47.11,47.02,47.1,28417.0
2024-01-03 13:20:00,47.1,47.18,47.09,47.16,35827.0,47.1,47.18,47.09,47.16,35827.0
2024-01-03 13:30:00,47.17,47.19,47.13,47.19,32140.0,47.17,47.19,47.13,47.19,32140.0
2024-01-03 13:40:00,47.19,47.21,47.13,47.14,18716.0,47.19,47.21,47.13,47.14,18716.0
2024-01-03 13:50:00,47.14,47.15,47.1,47.11,37571.0,47.14,47.15,47.1,47.11,37571.0
2024-01-03 14:00:00,47.1,47.19,46.97,47.08,51596.0,47.1,47.19,46.97,47.08,51596.0
2024-01-03 14:10:00,47.08,47.13,46.99,47.05,38226.0,47.08,47.13,46.99,47.05,38226.0
2024-01-03 14:20:00,47.05,47.21,47.0,47.16,39723.0,47.05,47.21,47.0,47.16,39723.0
2024-01-03 14:30:00,47.16,47.19,47.1,47.15,67950.0,47.16,47.19,47.1,47.15,67950.0
2024-01-03 14:40:00,47.15,47.21,47.12,47.17,74790.0,47.15,47.21,47.12,47.17,74790.0
2024-01-03 14:50:00,47.18,47.19,47.09,47.09,128800.0,47.18,47.19,47.09,47.09,128800.0
2024-01-03 15:00:00,47.09,47.12,46.96,47.02,54153.0,47.09,47.12,46.96,47.02,54153.0
2024-01-03 15:10:00,47.02,47.03,46.97,46.98,35016.0,47.02,47.03,46.97,46.98,35016.0
2024-01-03 15:20:00,46.99,47.01,46.93,46.95,53764.0,46.99,47.01,46.93,46.95,53764.0
2024-01-03 15:30:00,46.95,47.02,46.92,46.95,94973.0,46.95,47.02,46.92,46.95,94973.0
2024-01-03 15:40:00,46.95,46.95,46.84,46.84,88785.0,46.95,46.95,46.84,46.84,88785.0
2024-01-03 15:50:00,46.85,46.91,46.78,46.82,337570.0,46.85,46.91,46.78,46.82,337570.0
2024-01-04 09:30:00,46.83,47.01,46.67,46.95,196871.0,46.83,47.01,46.67,46.95,196871.0
2024-01-04 09:40:00,46.95,47.0,46.8,46.93,30580.0,46.95,47.0,46.8,46.93,30580.0
2024-01-04 09:50:00,46.92,46.95,46.84,46.87,33057.0,46.92,46.95,46.84,46.87,33057.0
2024-01-04 10:00:00,46.86,47.09,46.8,47.09,26054.0,46.86,47.09,46.8,47.09,26054.0
2024-01-04 10:10:00,47.08,47.16,47.03,47.03,48793.0,47.08,47.16,47.03,47.03,48793.0
2024-01-04 10:20:00,47.02,47.04,46.97,47.02,31395.0,47.02,47.04,46.97,47.02,31395.0
2024-01-04 10:30:00,47.02,47.07,46.97,46.98,39575.0,47.02,47.07,46.97,46.98,39575.0
2024-01-04 10:40:00,46.98,47.04,46.95,46.96,60224.0,46.98,47.04,46.95,46.96,60224.0
2024-01-04 10:50:00,46.96,47.0,46.92,46.98,42220.0,46.96,47.0,46.92,46.98,42220.0
2024-01-04 11:00:00,46.99,47.04,46.98,46.98,27159.0,46.99,47.04,46.98,46.98,27159.0
2024-01-04 11:10:00,46.98,47.09,46.98,47.04,33025.0,46.98,47.09,46.98,47.04,33025.0
2024-01-04 11:20:00,47.05,47.16,47.04,47.08,22182.0,47.05,47.16,47.04,47.08,22182.0
2024-01-04 11:30:00,47.07,47.08,46.99,47.01,22854.0,47.07,47.08,46.99,47.01,22854.0
2024-01-04 11:40:00,47.01,47.04,46.98,47.02,36099.0,47.01,47.04,46.98,47.02,36099.0
2024-01-04 11:50:00,47.03,47.04,46.96,47.01,21162.0,47.03,47.04,46.96,47.01,21162.0
2024-01-04 12:00:00,47.01,47.03,46.95,46.96,25940.0,47.01,47.03,46.95,46.96,25940.0
2024-01-04 12:10:00,46.96,47.0,46.89,46.93,16662.0,46.96,47.0,46.89,46.93,16662.0
2024-01-04 12:20:00,46.93,46.99,46.92,46.98,27143.0,46.93,46.99,46.92,46.98,27143.0
2024-01-04 12:30:00,46.98,47.07,46.94,47.06,35174.0,46.98,47.07,46.94,47.06,35174.0
2024-01-04 12:40:00,47.06,47.06,46.91,46.95,15419.0,47.06,47.06,46.91,46.95,15419.0
2024-01-04 12:50:00,46.95,47.02,46.94,46.98,15625.0,46.95,47.02,46.94,46.98,15625.0
2024-01-04 13:00:00,46.98,46.98,46.94,46.95,17033.0,46.98,46.98,46.94,46.95,17033.0
2024-01-04 13:10:00,46.95,46.95,46.89,46.9,25990.0,46.95,46.95,46.89,46.9,25990.0
2024-01-04 13:20:00,46.89,46.93,46.88,46.91,18994.0,46.89,46.93,46.88,46.91,18994.0
2024-01-04 13:30:00,46.92,46.97,46.92,46.93,15129.0,46.92,46.97,46.92,46.93,15129.0
2024-01-04 13:40:00,46.93,46.96,46.91,46.94,20674.0,46.93,46.96,46.91,46.94,20674.0
2024-01-04 13:50:00,46.95,46.98,46.89,46.95,34327.0,46.95,46.98,46.89,46.95,34327.0
2024-01-04 14:00:00,46.95,46.98,46.91,46.94,44846.0,46.95,46.98,46.91,46.94,44846.0
2024-01-04 14:10:00,46.94,46.98,46.89,46.92,30650.0,46.94,46.98,46.89,46.92,30650.0
2024-01-04 14:20:00,46.91,46.97,46.9,46.93,42302.0,46.91,46.97,46.9,46.93,42302.0
2024-01-04 14:30:00,46.92,46.96,46.88,46.91,37683.0,46.92,46.96,46.88,46.91,37683.0
2024-01-04 14:40:00,46.91,46.93,46.87,46.91,31018.0,46.91,46.93,46.87,46.91,31018.0
2024-01-04 14:50:00,46.92,46.94,46.85,46.86,51843.0,46.92,46.94,46.85,46.86,51843.0
2024-01-04 15:00:00,46.86,46.88,46.77,46.86,27303.0,46.86,46.88,46.77,46.86,27303.0
2024-01-04 15:10:00,46.86,46.86,46.77,46.8,19629.0,46.86,46.86,46.77,46.8,19629.0
2024-01-04 15:20:00,46.8,46.81,46.74,46.76,26255.0,46.8,46.81,46.74,46.76,26255.0
2024-01-04 15:30:00,46.75,46.83,46.74,46.83,38709.0,46.75,46.83,46.74,46.83,38709.0
2024-01-04 15:40:00,46.83,46.84,46.78,46.79,69917.0,46.83,46.84,46.78,46.79,69917.0
2024-01-04 15:50:00,46.79,46.79,46.63,46.65,463994.0,46.79,46.79,46.63,46.65,463994.0
2024-01-05 09:30:00,46.55,46.71,46.21,46.47,95863.0,46.55,46.71,46.21,46.47,95863.0
2024-01-05 09:40:00,46.44,46.49,46.39,46.44,24664.0,46.44,46.49,46.39,46.44,24664.0
2024-01-05 09:50:00,46.44,46.45,46.26,46.29,50810.0,46.44,46.45,46.26,46.29,50810.0
2024-01-05 10:00:00,46.32,46.64,46.3,46.52,37025.0,46.32,46.64,46.3,46.52,37025.0
2024-01-05 10:10:00,46.54,46.56,46.34,46.46,69753.0,46.54,46.56,46.34,46.46,69753.0
2024-01-05 10:20:00,46.44,46.52,46.42,46.48,19141.0,46.44,46.52,46.42,46.48,19141.0
2024-01-05 10:30:00,46.48,46.52,46.42,46.48,28812.0,46.48,46.52,46.42,46.48,28812.0
2024-01-05 10:40:00,46.46,46.5,46.42,46.48,41579.0,46.46,46.5,46.42,46.48,41579.0
2024-01-05 10:50:00,46.47,46.54,46.44,46.49,15180.0,46.47,46.54,46.44,46.49,15180.0
2024-01-05 11:00:00,46.48,46.52,46.45,46.5,22056.0,46.48,46.52,46.45,46.5,22056.0
2024-01-05 11:10:00,46.49,46.57,46.42,46.44,20802.0,46.49,46.57,46.42,46.44,20802.0
2024-01-05 11:20:00,46.43,46.45,46.38,46.39,13752.0,46.43,46.45,46.38,46.39,13752.0
2024-01-05 11:30:00,46.39,46.42,46.37,46.4,18665.0,46.39,46.42,46.37,46.4,18665.0
2024-01-05 11:40:00,46.4,46.46,46.39,46.4,17863.0,46.4,46.46,46.39,46.4,17863.0
2024-01-05 11:50:00,46.41,46.5,46.41,46.44,22258.0,46.41,46.5,46.41,46.44,22258.0
2024-01-05 12:00:00,46.43,46.48,46.33,46.33,34379.0,46.43,46.48,46.33,46.33,34379.0
2024-01-05 12:10:00,46.34,46.43,46.31,46.38,20016.0,46.34,46.43,46.31,46.38,20016.0
2024-01-05 12:20:00,46.38,46.41,46.35,46.38,12667.0,46.38,46.41,46.35,46.38,12667.0
2024-01-05 12:30:00,46.39,46.49,46.37,46.45,13094.0,46.39,46.49,46.37,46.45,13094.0
2024-01-05 12:40:00,46.44,46.47,46.39,46.39,16768.0,46.44,46.47,46.39,46.39,16768.0
2024-01-05 12:50:00,46.38,46.43,46.38,46.41,9515.0,46.38,46.43,46.38,46.41,9515.0
2024-01-05 13:00:00,46.41,46.41,46.35,46.37,23025.0,46.41,46.41,46.35,46.37,23025.0
2024-01-05 13:10:00,46.37,46.37,46.29,46.29,21366.0,46.37,46.37,46.29,46.29,21366.0
2024-01-05 13:20:00,46.31,46.39,46.3,46.38,16570.0,46.31,46.39,46.3,46.38,16570.0
2024-01-05 13:30:00,46.4,46.49,46.4,46.49,22504.0,46.4,46.49,46.4,46.49,22504.0
2024-01-05 13:40:00,46.48,46.5,46.45,46.46,21207.0,46.48,46.5,46.45,46.46,21207.0
2024-01-05 13:50:00,46.46,46.49,46.44,46.48,12160.0,46.46,46.49,46.44,46.48,12160.0
2024-01-05 14:00:00,46.49,46.54,46.46,46.47,31414.0,46.49,46.54,46.46,46.47,31414.0
2024-01-05 14:10:00,46.49,46.53,46.47,46.49,88857.0,46.49,46.53,46.47,46.49,88857.0
2024-01-05 14:20:00,46.48,46.57,46.47,46.55,22807.0,46.48,46.57,46.47,46.55,22807.0
2024-01-05 14:30:00,46.55,46.6,46.53,46.57,19460.0,46.55,46.6,46.53,46.57,19460.0
2024-01-05 14:40:00,46.58,46.59,46.53,46.53,32313.0,46.58,46.59,46.53,46.53,32313.0
2024-01-05 14:50:00,46.54,46.54,46.42,46.5,43151.0,46.54,46.54,46.42,46.5,43151.0
2024-01-05 15:00:00,46.51,46.58,46.5,46.56,27674.0,46.51,46.58,46.5,46.56,27674.0
2024-01-05 15:10:00,46.56,46.56,46.41,46.41,36291.0,46.56,46.56,46.41,46.41,36291.0
2024-01-05 15:20:00,46.41,46.46,46.38,46.46,37151.0,46.41,46.46,46.38,46.46,37151.0
2024-01-05 15:30:00,46.45,46.49,46.39,46.48,41391.0,46.45,46.49,46.39,46.48,41391.0
2024-01-05 15:40:00,46.48,46.59,46.45,46.59,60315.0,46.48,46.59,46.45,46.59,60315.0
2024-01-05 15:50:00,46.58,46.64,46.52,46.56,218729.0,46.58,46.64,46.52,46.56,218729.0
2024-01-08 09:30:00,46.48,46.81,46.48,46.73,90255.0,46.48,46.81,46.48,46.73,90255.0
2024-01-08 09:40:00,46.72,46.9,46.59,46.88,50667.0,46.72,46.9,46.59,46.88,50667.0
2024-01-08 09:50:00,46.87,46.87,46.69,46.85,38115.0,46.87,46.87,46.69,46.85,38115.0
2024-01-08 10:00:00,46.85,47.01,46.8,47.0,53080.0,46.85,47.01,46.8,47.0,53080.0
2024-01-08 10:10:00,47.0,47.01,46.88,46.98,71847.0,47.0,47.01,46.88,46.98,71847.0
2024-01-08 10:20:00,46.97,46.97,46.85,46.9,34478.0,46.97,46.97,46.85,46.9,34478.0
2024-01-08 10:30:00,46.9,46.91,46.85,46.86,46330.0,46.9,46.91,46.85,46.86,46330.0
2024-01-08 10:40:00,46.87,46.96,46.85,46.96,37494.0,46.87,46.96,46.85,46.96,37494.0
2024-01-08 10:50:00,46.97,46.99,46.93,46.94,12888.0,46.97,46.99,46.93,46.94,12888.0
2024-01-08 11:00:00,46.93,46.96,46.86,46.86,37770.0,46.93,46.96,46.86,46.86,37770.0
2024-01-08 11:10:00,46.86,46.87,46.81,46.86,33351.0,46.86,46.87,46.81,46.86,33351.0
2024-01-08 11:20:00,46.87,46.9,46.75,46.79,22011.0,46.87,46.9,46.75,46.79,22011.0
2024-01-08 11:30:00,46.79,46.83,46.77,46.79,29902.0,46.79,46.83,46.77,46.79,29902.0
2024-01-08 11:40:00,46.79,46.84,46.76,46.83,26927.0,46.79,46.84,46.76,46.83,26927.0
2024-01-08 11:50:00,46.83,46.87,46.8,46.84,21977.0,46.83,46.87,46.8,46.84,21977.0
2024-01-08 12:00:00,46.84,46.92,46.82,46.88,60021.0,46.84,46.92,46.82,46.88,60021.0
2024-01-08 12:10:00,46.87,46.92,46.84,46.91,20719.0,46.87,46.92,46.84,46.91,20719.0
2024-01-08 12:20:00,46.91,46.91,46.84,46.86,22920.0,46.91,46.91,46.84,46.86,22920.0
2024-01-08 12:30:00,46.86,46.91,46.85,46.9,22755.0,46.86,46.91,46.85,46.9,22755.0
2024-01-08 12:40:00,46.9,46.92,46.88,46.91,30601.0,46.9,46.92,46.88,46.91,30601.0
2024-01-08 12:50:00,46.91,46.97,46.9,46.97,19017.0,46.91,46.97,46.9,46.97,19017.0
2024-01-08 13:00:00,46.96,46.99,46.96,46.98,9507.0,46.96,46.99,46.96,46.98,9507.0
2024-01-08 13:10:00,46.98,47.01,46.96,46.97,15960.0,46.98,47.01,46.96,46.97,15960.0
2024-01-08 13:20:00,46.98,47.02,46.96,46.98,17119.0,46.98,47.02,46.96,46.98,17119.0
2024-01-08 13:30:00,46.98,46.99,46.96,46.98,17257.0,46.98,46.99,46.96,46.98,17257.0
2024-01-08 13:40:00,46.98,47.02,46.98,46.99,29153.0,46.98,47.02,46.98,46.99,29153.0
2024-01-08 13:50:00,46.98,47.05,46.95,47.05,24301.0,46.98,47.05,46.95,47.05,24301.0
2024-01-08 14:00:00,47.04,47.11,47.01,47.09,27538.0,47.04,47.11,47.01,47.09,27538.0
2024-01-08 14:10:00,47.1,47.11,47.06,47.07,41727.0,47.1,47.11,47.06,47.07,41727.0
2024-01-08 14:20:00,47.07,47.15,47.06,47.15,28271.0,47.07,47.15,47.06,47.15,28271.0
2024-01-08 14:30:00,47.15,47.21,47.15,47.2,22140.0,47.15,47.21,47.15,47.2,22140.0
2024-01-08 14:40:00,47.2,47.24,47.18,47.22,21248.0,47.2,47.24,47.18,47.22,21248.0
2024-01-08 14:50:00,47.22,47.26,47.19,47.25,31119.0,47.22,47.26,47.19,47.25,31119.0
2024-01-08 15:00:00,47.24,47.32,47.23,47.31,46562.0,47.24,47.32,47.23,47.31,46562.0
2024-01-08 15:10:00,47.32,47.34,47.25,47.32,76869.0,47.32,47.34,47.25,47.32,76869.0
2024-01-08 15:20:00,47.32,47.37,47.29,47.3,57413.0,47.32,47.37,47.29,47.3,57413.0
2024-01-08 15:30:00,47.29,47.35,47.28,47.34,66654.0,47.29,47.35,47.28,47.34,66654.0
2024-01-08 15:40:00,47.35,47.36,47.28,47.28,113289.0,47.35,47.36,47.28,47.28,113289.0
2024-01-08 15:50:00,47.29,47.39,47.28,47.33,263036.0,47.29,47.39,47.28,47.33,263036.0
2024-01-09 09:30:00,46.87,47.03,46.82,46.91,112099.0,46.87,47.03,46.82,46.91,112099.0
2024-01-09 09:40:00,46.91,46.95,46.85,46.93,48568.0,46.91,46.95,46.85,46.93,48568.0
2024-01-09 09:50:00,46.93,47.06,46.93,47.06,58809.0,46.93,47.06,46.93,47.06,58809.0
2024-01-09 10:00:00,47.06,47.19,47.02,47.16,37509.0,47.06,47.19,47.02,47.16,37509.0
2024-01-09 10:10:00,47.17,47.3,47.13,47.28,43434.0,47.17,47.3,47.13,47.28,43434.0
2024-01-09 10:20:00,47.28,47.31,47.21,47.22,27393.0,47.28,47.31,47.21,47.22,27393.0
2024-01-09 10:30:00,47.22,47.29,47.18,47.26,23992.0,47.22,47.29,47.18,47.26,23992.0
2024-01-09 10:40:00,47.25,47.3,47.24,47.25,25154.0,47.25,47.3,47.24,47.25,25154.0
2024-01-09 10:50:00,47.26,47.26,47.09,47.1,38681.0,47.26,47.26,47.09,47.1,38681.0
2024-01-09 11:00:00,47.1,47.2,47.1,47.18,20268.0,47.1,47.2,47.1,47.18,20268.0
2024-01-09 11:10:00,47.17,47.22,47.15,47.16,47413.0,47.17,47.22,47.15,47.16,47413.0
2024-01-09 11:20:00,47.15,47.17,47.09,47.16,36171.0,47.15,47.17,47.09,47.16,36171.0
2024-01-09 11:30:00,47.16,47.18,47.1,47.12,63159.0,47.16,47.18,47.1,47.12,63159.0
2024-01-09 11:40:00,47.12,47.18,47.1,47.14,64506.0,47.12,47.18,47.1,47.14,64506.0
2024-01-09 11:50:00,47.15,47.24,47.15,47.23,57075.0,47.15,47.24,47.15,47.23,57075.0
2024-01-09 12:00:00,47.24,47.24,47.17,47.19,72176.0,47.24,47.24,47.17,47.19,72176.0
2024-01-09 12:10:00,47.2,47.24,47.18,47.19,31544.0,47.2,47.24,47.18,47.19,31544.0
2024-01-09 12:20:00,47.19,47.2,47.15,47.19,44976.0,47.19,47.2,47.15,47.19,44976.0
2024-01-09 12:30:00,47.18,47.18,47.11,47.11,25656.0,47.18,47.18,47.11,47.11,25656.0
2024-01-09 12:40:00,47.11,47.15,47.11,47.14,34434.0,47.11,47.15,47.11,47.14,34434.0
2024-01-09 12:50:00,47.14,47.19,47.14,47.18,28552.0,47.14,47.19,47.14,47.18,28552.0
2024-01-09 13:00:00,47.18,47.22,47.13,47.15,24000.0,47.18,47.22,47.13,47.15,24000.0
2024-01-09 13:10:00,47.15,47.19,47.13,47.19,23652.0,47.15,47.19,47.13,47.19,23652.0
2024-01-09 13:20:00,47.2,47.26,47.18,47.21,249299.0,47.2,47.26,47.18,47.21,249299.0
2024-01-09 13:30:00,47.2,47.24,47.15,47.21,108017.0,47.2,47.24,47.15,47.21,108017.0
2024-01-09 13:40:00,47.21,47.47,47.2,47.36,785892.0,47.21,47.47,47.2,47.36,785892.0
2024-01-09 13:50:00,47.36,47.51,47.33,47.34,124673.0,47.36,47.51,47.33,47.34,124673.0
2024-01-09 14:00:00,47.34,47.38,47.3,47.32,36736.0,47.34,47.38,47.3,47.32,36736.0
2024-01-09 14:10:00,47.32,47.32,47.24,47.25,24519.0,47.32,47.32,47.24,47.25,24519.0
2024-01-09 14:20:00,47.25,47.27,47.19,47.21,42840.0,47.25,47.27,47.19,47.21,42840.0
2024-01-09 14:30:00,47.21,47.26,47.2,47.21,33140.0,47.21,47.26,47.2,47.21,33140.0
2024-01-09 14:40:00,47.22,47.28,47.19,47.28,31169.0,47.22,47.28,47.19,47.28,31169.0
2024-01-09 14:50:00,47.28,47.31,47.23,47.29,25410.0,47.28,47.31,47.23,47.29,25410.0
2024-01-09 15:00:00,47.3,47.36,47.27,47.28,62737.0,47.3,47.36,47.27,47.28,62737.0
2024-01-09 15:10:00,47.29,47.31,47.25,47.26,90136.0,47.29,47.31,47.25,47.26,90136.0
2024-01-09 15:20:00,47.26,47.34,47.23,47.24,111594.0,47.26,47.34,47.23,47.24,111594.0
2024-01-09 15:30:00,47.25,47.26,47.2,47.23,138192.0,47.25,47.26,47.2,47.23,138192.0
2024-01-09 15:40:00,47.23,47.26,47.17,47.2,117956.0,47.23,47.26,47.17,47.2,117956.0
2024-01-09 15:50:00,47.2,47.31,47.15,47.26,755477.0,47.2,47.31,47.15,47.26,755477.0
2024-01-10 09:30:00,47.43,47.68,47.43,47.58,107752.0,47.43,47.68,47.43,47.58,107752.0
2024-01-10 09:40:00,47.57,47.59,47.41,47.5,50378.0,47.57,47.59,47.41,47.5,50378.0
2024-01-10 09:50:00,47.48,47.49,47.28,47.36,32229.0,47.48,47.49,47.28,47.36,32229.0
2024-01-10 10:00:00,47.35,47.46,47.27,47.41,50018.0,47.35,47.46,47.27,47.41,50018.0
2024-01-10 10:10:00,47.42,47.47,47.38,47.43,42309.0,47.42,47.47,47.38,47.43,42309.0
2024-01-10 10:20:00,47.42,47.48,47.41,47.44,52617.0,47.42,47.48,47.41,47.44,52617.0
2024-01-10 10:30:00,47.45,47.55,47.42,47.5,160588.0,47.45,47.55,47.42,47.5,160588.0
2024-01-10 10:40:00,47.51,47.58,47.5,47.58,152123.0,47.51,47.58,47.5,47.58,152123.0
2024-01-10 10:50:00,47.58,47.68,47.54,47.67,87136.0,47.58,47.68,47.54,47.67,87136.0
2024-01-10 11:00:00,47.66,47.68,47.59,47.61,26501.0,47.66,47.68,47.59,47.61,26501.0
2024-01-10 11:10:00,47.61,47.62,47.49,47.5,89285.0,47.61,47.62,47.49,47.5,89285.0
2024-01-10 11:20:00,47.51,47.58,47.5,47.53,26413.0,47.51,47.58,47.5,47.53,26413.0
2024-01-10 11:30:00,47.52,47.59,47.51,47.56,22491.0,47.52,47.59,47.51,47.56,22491.0
2024-01-10 11:40:00,47.56,47.65,47.56,47.6,58225.0,47.56,47.65,47.56,47.6,58225.0
2024-01-10 11:50:00,47.6,47.63,47.55,47.61,23922.0,47.6,47.63,47.55,47.61,23922.0
2024-01-10 12:00:00,47.61,47.63,47.59,47.6,19807.0,47.61,47.63,47.59,47.6,19807.0
2024-01-10 12:10:00,47.61,47.62,47.57,47.6,62440.0,47.61,47.62,47.57,47.6,62440.0
2024-01-10 12:20:00,47.6,47.64,47.57,47.61,24633.0,47.6,47.64,47.57,47.61,24633.0
2024-01-10 12:30:00,47.62,47.63,47.59,47.63,66984.0,47.62,47.63,47.59,47.63,66984.0
2024-01-10 12:40:00,47.62,47.62,47.59,47.62,29976.0,47.62,47.62,47.59,47.62,29976.0
2024-01-10 12:50:00,47.62,47.64,47.59,47.64,43976.0,47.62,47.64,47.59,47.64,43976.0
2024-01-10 13:00:00,47.64,47.69,47.6,47.61,36701.0,47.64,47.69,47.6,47.61,36701.0
2024-01-10 13:10:00,47.61,47.65,47.56,47.64,41253.0,47.61,47.65,47.56,47.64,41253.0
2024-01-10 13:20:00,47.63,47.67,47.62,47.63,37150.0,47.63,47.67,47.62,47.63,37150.0
2024-01-10 13:30:00,47.64,47.68,47.62,47.66,45336.0,47.64,47.68,47.62,47.66,45336.0
2024-01-10 13:40:00,47.66,47.75,47.55,47.75,1889685.0,47.66,47.75,47.55,47.75,1889685.0
2024-01-10 13:50:00,47.76,47.77,47.7,47.71,64544.0,47.76,47.77,47.7,47.71,64544.0
2024-01-10 14:00:00,47.71,47.72,47.68,47.7,78443.0,47.71,47.72,47.68,47.7,78443.0
2024-01-10 14:10:00,47.7,47.72,47.68,47.7,74367.0,47.7,47.72,47.68,47.7,74367.0
2024-01-10 14:20:00,47.7,47.71,47.68,47.68,38338.0,47.7,47.71,47.68,47.68,38338.0
2024-01-10 14:30:00,47.69,47.7,47.64,47.65,37000.0,47.69,47.7,47.64,47.65,37000.0
2024-01-10 14:40:00,47.65,47.69,47.64,47.66,31579.0,47.65,47.69,47.64,47.66,31579.0
2024-01-10 14:50:00,47.67,47.75,47.67,47.73,32363.0,47.67,47.75,47.67,47.73,32363.0
2024-01-10 15:00:00,47.74,47.81,47.68,47.8,124176.0,47.74,47.81,47.68,47.8,124176.0
2024-01-10 15:10:00,47.79,47.81,47.72,47.76,567637.0,47.79,47.81,47.72,47.76,567637.0
2024-01-10 15:20:00,47.76,47.78,47.65,47.69,231150.0,47.76,47.78,47.65,47.69,231150.0
2024-01-10 15:30:00,47.69,47.79,47.64,47.77,185654.0,47.69,47.79,47.64,47.77,185654.0
2024-01-10 15:40:00,47.78,47.79,47.71,47.74,171636.0,47.78,47.79,47.71,47.74,171636.0
2024-01-10 15:50:00,47.73,47.98,47.68,47.93,777723.0,47.73,47.98,47.68,47.93,777723.0
2024-01-11 09:30:00,48.0,48.16,47.79,48.15,101716.0,48.0,48.16,47.79,48.15,101716.0
2024-01-11 09:40:00,48.16,48.16,47.96,47.96,70723.0,48.16,48.16,47.96,47.96,70723.0
2024-01-11 09:50:00,47.97,48.0,47.87,48.0,34294.0,47.97,48.0,47.87,48.0,34294.0
2024-01-11 10:00:00,48.0,48.01,47.72,47.72,42653.0,48.0,48.01,47.72,47.72,42653.0
2024-01-11 10:10:00,47.73,47.8,47.65,47.79,53122.0,47.73,47.8,47.65,47.79,53122.0
2024-01-11 10:20:00,47.8,47.83,47.75,47.76,58171.0,47.8,47.83,47.75,47.76,58171.0
2024-01-11 10:30:00,47.76,47.84,47.67,47.72,31725.0,47.76,47.84,47.67,47.72,31725.0
2024-01-11 10:40:00,47.72,47.8,47.71,47.74,24683.0,47.72,47.8,47.71,47.74,24683.0
2024-01-11 10:50:00,47.74,47.75,47.58,47.59,30097.0,47.74,47.75,47.58,47.59,30097.0
2024-01-11 11:00:00,47.59,47.62,47.51,47.53,19955.0,47.59,47.62,47.51,47.53,19955.0
2024-01-11 11:10:00,47.53,47.55,47.35,47.4,48046.0,47.53,47.55,47.35,47.4,48046.0
2024-01-11 11:20:00,47.4,47.41,47.3,47.34,29911.0,47.4,47.41,47.3,47.34,29911.0
2024-01-11 11:30:00,47.34,47.35,47.26,47.26,37443.0,47.34,47.35,47.26,47.26,37443.0
2024-01-11 11:40:00,47.27,47.32,47.19,47.32,37313.0,47.27,47.32,47.19,47.32,37313.0
2024-01-11 11:50:00,47.33,47.34,47.19,47.2,33567.0,47.33,47.34,47.19,47.2,33567.0
2024-01-11 12:00:00,47.19,47.25,47.18,47.24,35677.0,47.19,47.25,47.18,47.24,35677.0
2024-01-11 12:10:00,47.24,47.32,47.22,47.25,40179.0,47.24,47.32,47.22,47.25,40179.0
2024-01-11 12:20:00,47.24,47.3,47.22,47.24,29558.0,47.24,47.3,47.22,47.24,29558.0
2024-01-11 12:30:00,47.25,47.3,47.23,47.28,29988.0,47.25,47.3,47.23,47.28,29988.0
2024-01-11 12:40:00,47.29,47.41,47.28,47.4,23082.0,47.29,47.41,47.28,47.4,23082.0
2024-01-11 12:50:00,47.4,47.47,47.4,47.46,24039.0,47.4,47.47,47.4,47.46,24039.0
2024-01-11 13:00:00,47.46,47.57,47.44,47.54,34364.0,47.46,47.57,47.44,47.54,34364.0
2024-01-11 13:10:00,47.56,47.67,47.55,47.63,14136.0,47.56,47.67,47.55,47.63,14136.0
2024-01-11 13:20:00,47.64,47.67,47.62,47.67,20849.0,47.64,47.67,47.62,47.67,20849.0
2024-01-11 13:30:00,47.68,47.75,47.67,47.71,24716.0,47.68,47.75,47.67,47.71,24716.0
2024-01-11 13:40:00,47.71,47.73,47.69,47.7,19181.0,47.71,47.73,47.69,47.7,19181.0
2024-01-11 13:50:00,47.71,47.77,47.67,47.73,44447.0,47.71,47.77,47.67,47.73,44447.0
2024-01-11 14:00:00,47.74,47.77,47.64,47.64,43671.0,47.74,47.77,47.64,47.64,43671.0
2024-01-11 14:10:00,47.65,47.74,47.64,47.68,34239.0,47.65,47.74,47.64,47.68,34239.0
2024-01-11 14:20:00,47.65,47.75,47.64,47.75,28569.0,47.65,47.75,47.64,47.75,28569.0
2024-01-11 14:30:00,47.76,47.77,47.67,47.69,36607.0,47.76,47.77,47.67,47.69,36607.0
2024-01-11 14:40:00,47.7,47.73,47.64,47.68,33443.0,47.7,47.73,47.64,47.68,33443.0
2024-01-11 14:50:00,47.68,47.73,47.67,47.7,30427.0,47.68,47.73,47.67,47.7,30427.0
2024-01-11 15:00:00,47.71,47.71,47.66,47.69,31877.0,47.71,47.71,47.66,47.69,31877.0
2024-01-11 15:10:00,47.69,47.73,47.63,47.69,37803.0,47.69,47.73,47.63,47.69,37803.0
2024-01-11 15:20:00,47.71,47.81,47.69,47.76,42786.0,47.71,47.81,47.69,47.76,42786.0
2024-01-11 15:30:00,47.77,47.85,47.76,47.78,59544.0,47.77,47.85,47.76,47.78,59544.0
2024-01-11 15:40:00,47.77,47.84,47.75,47.81,70019.0,47.77,47.84,47.75,47.81,70019.0
2024-01-11 15:50:00,47.81,47.87,47.74,47.83,259074.0,47.81,47.87,47.74,47.83,259074.0
2024-01-12 09:30:00,47.95,47.97,47.53,47.81,114239.0,47.95,47.97,47.53,47.81,114239.0
2024-01-12 09:40:00,47.82,47.89,47.79,47.83,36883.0,47.82,47.89,47.79,47.83,36883.0
2024-01-12 09:50:00,47.82,47.9,47.75,47.77,50499.0,47.82,47.9,47.75,47.77,50499.0
2024-01-12 10:00:00,47.78,47.84,47.62,47.8,97806.0,47.78,47.84,47.62,47.8,97806.0
2024-01-12 10:10:00,47.8,47.86,47.64,47.65,96008.0,47.8,47.86,47.64,47.65,96008.0
2024-01-12 10:20:00,47.65,47.73,47.61,47.73,32888.0,47.65,47.73,47.61,47.73,32888.0
2024-01-12 10:30:00,47.73,47.76,47.56,47.57,37838.0,47.73,47.76,47.56,47.57,37838.0
2024-01-12 10:40:00,47.58,47.65,47.49,47.49,56286.0,47.58,47.65,47.49,47.49,56286.0
2024-01-12 10:50:00,47.5,47.56,47.45,47.55,22292.0,47.5,47.56,47.45,47.55,22292.0
2024-01-12 11:00:00,47.55,47.59,47.53,47.58,49813.0,47.55,47.59,47.53,47.58,49813.0
2024-01-12 11:10:00,47.58,47.61,47.55,47.59,42065.0,47.58,47.61,47.55,47.59,42065.0
2024-01-12 11:20:00,47.59,47.65,47.57,47.59,60181.0,47.59,47.65,47.57,47.59,60181.0
2024-01-12 11:30:00,47.59,47.64,47.46,47.51,59026.0,47.59,47.64,47.46,47.51,59026.0
2024-01-12 11:40:00,47.52,47.56,47.48,47.53,31486.0,47.52,47.56,47.48,47.53,31486.0
2024-01-12 11:50:00,47.54,47.55,47.45,47.47,36486.0,47.54,47.55,47.45,47.47,36486.0
2024-01-12 12:00:00,47.46,47.48,47.38,47.48,61073.0,47.46,47.48,47.38,47.48,61073.0
2024-01-12 12:10:00,47.49,47.57,47.47,47.57,25964.0,47.49,47.57,47.47,47.57,25964.0
2024-01-12 12:20:00,47.57,47.61,47.42,47.47,44887.0,47.57,47.61,47.42,47.47,44887.0
2024-01-12 12:30:00,47.47,47.51,47.44,47.47,45457.0,47.47,47.51,47.44,47.47,45457.0
2024-01-12 12:40:00,47.47,47.5,47.42,47.46,35341.0,47.47,47.5,47.42,47.46,35341.0
2024-01-12 12:50:00,47.45,47.52,47.44,47.48,37970.0,47.45,47.52,47.44,47.48,37970.0
2024-01-12 13:00:00,47.49,47.52,47.45,47.48,36380.0,47.49,47.52,47.45,47.48,36380.0
2024-01-12 13:10:00,47.48,47.54,47.48,47.51,25264.0,47.48,47.54,47.48,47.51,25264.0
2024-01-12 13:20:00,47.52,47.55,47.49,47.55,16860.0,47.52,47.55,47.49,47.55,16860.0
2024-01-12 13:30:00,47.55,47.63,47.53,47.61,22666.0,47.55,47.63,47.53,47.61,22666.0
2024-01-12 13:40:00,47.61,47.63,47.58,47.61,30034.0,47.61,47.63,47.58,47.61,30034.0
2024-01-12 13:50:00,47.61,47.63,47.58,47.62,19194.0,47.61,47.63,47.58,47.62,19194.0
2024-01-12 14:00:00,47.62,47.66,47.61,47.64,45327.0,47.62,47.66,47.61,47.64,45327.0
2024-01-12 14:10:00,47.64,47.66,47.58,47.59,33691.0,47.64,47.66,47.58,47.59,33691.0
2024-01-12 14:20:00,47.59,47.6,47.54,47.56,34516.0,47.59,47.6,47.54,47.56,34516.0
2024-01-12 14:30:00,47.55,47.57,47.52,47.57,32268.0,47.55,47.57,47.52,47.57,32268.0
2024-01-12 14:40:00,47.57,47.6,47.54,47.55,35102.0,47.57,47.6,47.54,47.55,35102.0
2024-01-12 14:50:00,47.55,47.59,47.54,47.56,26854.0,47.55,47.59,47.54,47.56,26854.0
2024-01-12 15:00:00,47.55,47.56,47.5,47.5,36473.0,47.55,47.56,47.5,47.5,36473.0
2024-01-12 15:10:00,47.51,47.53,47.47,47.51,94103.0,47.51,47.53,47.47,47.51,94103.0
2024-01-12 15:20:00,47.5,47.56,47.47,47.55,45457.0,47.5,47.56,47.47,47.55,45457.0
2024-01-12 15:30:00,47.54,47.59,47.52,47.54,179620.0,47.54,47.59,47.52,47.54,179620.0
2024-01-12 15:40:00,47.53,47.58,47.52,47.56,114799.0,47.53,47.58,47.52,47.56,114799.0
2024-01-12 15:50:00,47.56,47.59,47.5,47.55,361920.0,47.56,47.59,47.5,47.55,361920.0
2024-01-16 09:30:00,47.39,47.59,47.36,47.59,100684.0,47.39,47.59,47.36,47.59,100684.0
2024-01-16 09:40:00,47.57,47.57,47.38,47.41,75598.0,47.57,47.57,47.38,47.41,75598.0
2024-01-16 09:50:00,47.41,47.7,47.39,47.68,68861.0,47.41,47.7,47.39,47.68,68861.0
2024-01-16 10:00:00,47.68,47.77,47.58,47.66,44650.0,47.68,47.77,47.58,47.66,44650.0
2024-01-16 10:10:00,47.66,47.76,47.6,47.73,35931.0,47.66,47.76,47.6,47.73,35931.0
2024-01-16 10:20:00,47.73,47.8,47.71,47.71,56571.0,47.73,47.8,47.71,47.71,56571.0
2024-01-16 10:30:00,47.72,47.82,47.71,47.8,50447.0,47.72,47.82,47.71,47.8,50447.0
2024-01-16 10:40:00,47.79,47.82,47.7,47.73,42223.0,47.79,47.82,47.7,47.73,42223.0
2024-01-16 10:50:00,47.73,47.75,47.64,47.65,37689.0,47.73,47.75,47.64,47.65,37689.0
2024-01-16 11:00:00,47.66,47.66,47.4,47.48,92257.0,47.66,47.66,47.4,47.48,92257.0
2024-01-16 11:10:00,47.47,47.6,47.45,47.55,48356.0,47.47,47.6,47.45,47.55,48356.0
2024-01-16 11:20:00,47.56,47.69,47.54,47.63,36209.0,47.56,47.69,47.54,47.63,36209.0
2024-01-16 11:30:00,47.63,47.64,47.54,47.59,30303.0,47.63,47.64,47.54,47.59,30303.0
2024-01-16 11:40:00,47.59,47.59,47.52,47.58,19046.0,47.59,47.59,47.52,47.58,19046.0
2024-01-16 11:50:00,47.59,47.63,47.53,47.54,33447.0,47.59,47.63,47.53,47.54,33447.0
2024-01-16 12:00:00,47.53,47.58,47.46,47.47,36754.0,47.53,47.58,47.46,47.47,36754.0
2024-01-16 12:10:00,47.47,47.58,47.47,47.55,25054.0,47.47,47.58,47.47,47.55,25054.0
2024-01-16 12:20:00,47.55,47.58,47.52,47.57,46949.0,47.55,47.58,47.52,47.57,46949.0
2024-01-16 12:30:00,47.57,47.66,47.55,47.64,35724.0,47.57,47.66,47.55,47.64,35724.0
2024-01-16 12:40:00,47.65,47.67,47.62,47.62,28510.0,47.65,47.67,47.62,47.62,28510.0
2024-01-16 12:50:00,47.62,47.68,47.59,47.6,42859.0,47.62,47.68,47.59,47.6,42859.0
2024-01-16 13:00:00,47.59,47.71,47.58,47.71,31857.0,47.59,47.71,47.58,47.71,31857.0
2024-01-16 13:10:00,47.7,47.75,47.64,47.71,38185.0,47.7,47.75,47.64,47.71,38185.0
2024-01-16 13:20:00,47.71,47.76,47.62,47.76,36512.0,47.71,47.76,47.62,47.76,36512.0
2024-01-16 13:30:00,47.77,47.83,47.74,47.75,31873.0,47.77,47.83,47.74,47.75,31873.0
2024-01-16 13:40:00,47.75,47.82,47.74,47.82,44790.0,47.75,47.82,47.74,47.82,44790.0
2024-01-16 13:50:00,47.82,47.83,47.72,47.77,34303.0,47.82,47.83,47.72,47.77,34303.0
2024-01-16 14:00:00,47.76,47.78,47.64,47.66,37282.0,47.76,47.78,47.64,47.66,37282.0
2024-01-16 14:10:00,47.66,47.67,47.61,47.63,44089.0,47.66,47.67,47.61,47.63,44089.0
2024-01-16 14:20:00,47.63,47.73,47.62,47.71,31222.0,47.63,47.73,47.62,47.71,31222.0
2024-01-16 14:30:00,47.71,47.73,47.66,47.68,28466.0,47.71,47.73,47.66,47.68,28466.0
2024-01-16 14:40:00,47.69,47.7,47.63,47.69,25849.0,47.69,47.7,47.63,47.69,25849.0
2024-01-16 14:50:00,47.68,47.71,47.66,47.69,30666.0,47.68,47.71,47.66,47.69,30666.0
2024-01-16 15:00:00,47.69,47.7,47.62,47.63,107547.0,47.69,47.7,47.62,47.63,107547.0
2024-01-16 15:10:00,47.64,47.69,47.6,47.69,33219.0,47.64,47.69,47.6,47.69,33219.0
2024-01-16 15:20:00,47.69,47.71,47.67,47.69,52834.0,47.69,47.71,47.67,47.69,52834.0
2024-01-16 15:30:00,47.69,47.76,47.69,47.73,87927.0,47.69,47.76,47.69,47.73,87927.0
2024-01-16 15:40:00,47.73,47.82,47.73,47.8,116938.0,47.73,47.82,47.73,47.8,116938.0
2024-01-16 15:50:00,47.8,47.91,47.76,47.9,332523.0,47.8,47.91,47.76,47.9,332523.0
2024-01-17 09:30:00,47.91,47.99,47.6,47.62,106634.0,47.91,47.99,47.6,47.62,106634.0
2024-01-17 09:40:00,47.6,47.63,47.47,47.56,47978.0,47.6,47.63,47.47,47.56,47978.0
2024-01-17 09:50:00,47.57,47.6,47.45,47.57,31604.0,47.57,47.6,47.45,47.57,31604.0
2024-01-17 10:00:00,47.55,47.63,47.52,47.55,45401.0,47.55,47.63,47.52,47.55,45401.0
2024-01-17 10:10:00,47.55,47.56,47.4,47.45,60487.0,47.55,47.56,47.4,47.45,60487.0
2024-01-17 10:20:00,47.44,47.65,47.44,47.6,27601.0,47.44,47.65,47.44,47.6,27601.0
2024-01-17 10:30:00,47.6,47.68,47.56,47.66,34374.0,47.6,47.68,47.56,47.66,34374.0
2024-01-17 10:40:00,47.66,47.71,47.62,47.64,40828.0,47.66,47.71,47.62,47.64,40828.0
2024-01-17 10:50:00,47.65,47.68,47.54,47.65,63294.0,47.65,47.68,47.54,47.65,63294.0
2024-01-17 11:00:00,47.65,47.76,47.65,47.68,35030.0,47.65,47.76,47.65,47.68,35030.0
2024-01-17 11:10:00,47.69,47.7,47.63,47.7,18058.0,47.69,47.7,47.63,47.7,18058.0
2024-01-17 11:20:00,47.7,47.74,47.68,47.71,137207.0,47.7,47.74,47.68,47.71,137207.0
2024-01-17 11:30:00,47.7,47.75,47.69,47.7,27567.0,47.7,47.75,47.69,47.7,27567.0
2024-01-17 11:40:00,47.69,47.77,47.69,47.73,23019.0,47.69,47.77,47.69,47.73,23019.0
2024-01-17 11:50:00,47.73,47.73,47.68,47.69,22692.0,47.73,47.73,47.68,47.69,22692.0
2024-01-17 12:00:00,47.68,47.71,47.59,47.62,29876.0,47.68,47.71,47.59,47.62,29876.0
2024-01-17 12:10:00,47.62,47.64,47.56,47.59,27335.0,47.62,47.64,47.56,47.59,27335.0
2024-01-17 12:20:00,47.59,47.6,47.47,47.5,24584.0,47.59,47.6,47.47,47.5,24584.0
2024-01-17 12:30:00,47.49,47.53,47.47,47.51,27861.0,47.49,47.53,47.47,47.51,27861.0
2024-01-17 12:40:00,47.51,47.54,47.48,47.53,19799.0,47.51,47.54,47.48,47.53,19799.0
2024-01-17 12:50:00,47.52,47.57,47.51,47.53,47355.0,47.52,47.57,47.51,47.53,47355.0
2024-01-17 13:00:00,47.54,47.57,47.49,47.5,20444.0,47.54,47.57,47.49,47.5,20444.0
2024-01-17 13:10:00,47.49,47.49,47.42,47.46,37334.0,47.49,47.49,47.42,47.46,37334.0
2024-01-17 13:20:00,47.47,47.47,47.37,47.41,15319.0,47.47,47.47,47.37,47.41,15319.0
2024-01-17 13:30:00,47.4,47.41,47.32,47.34,30458.0,47.4,47.41,47.32,47.34,30458.0
2024-01-17 13:40:00,47.34,47.39,47.31,47.39,32922.0,47.34,47.39,47.31,47.39,32922.0
2024-01-17 13:50:00,47.39,47.41,47.35,47.4,55106.0,47.39,47.41,47.35,47.4,55106.0
2024-01-17 14:00:00,47.4,47.47,47.39,47.41,45201.0,47.4,47.47,47.39,47.41,45201.0
2024-01-17 14:10:00,47.41,47.48,47.4,47.46,23518.0,47.41,47.48,47.4,47.46,23518.0
2024-01-17 14:20:00,47.47,47.55,47.46,47.53,31668.0,47.47,47.55,47.46,47.53,31668.0
2024-01-17 14:30:00,47.53,47.6,47.52,47.59,85134.0,47.53,47.6,47.52,47.59,85134.0
2024-01-17 14:40:00,47.59,47.67,47.59,47.65,32862.0,47.59,47.67,47.59,47.65,32862.0
2024-01-17 14:50:00,47.64,47.66,47.6,47.61,37294.0,47.64,47.66,47.6,47.61,37294.0
2024-01-17 15:00:00,47.61,47.63,47.55,47.56,42653.0,47.61,47.63,47.55,47.56,42653.0
2024-01-17 15:10:00,47.55,47.58,47.49,47.54,36307.0,47.55,47.58,47.49,47.54,36307.0
2024-01-17 15:20:00,47.53,47.54,47.48,47.52,51072.0,47.53,47.54,47.48,47.52,51072.0
2024-01-17 15:30:00,47.53,47.62,47.51,47.55,68494.0,47.53,47.62,47.51,47.55,68494.0
2024-01-17 15:40:00,47.55,47.63,47.55,47.61,110750.0,47.55,47.63,47.55,47.61,110750.0
2024-01-17 15:50:00,47.61,47.81,47.61,47.74,484609.0,47.61,47.81,47.61,47.74,484609.0
2024-01-18 09:30:00,47.73,48.2,47.73,47.97,112561.0,47.73,48.2,47.73,47.97,112561.0
2024-01-18 09:40:00,47.97,48.02,47.86,47.94,65282.0,47.97,48.02,47.86,47.94,65282.0
2024-01-18 09:50:00,47.94,47.96,47.81,47.91,30400.0,47.94,47.96,47.81,47.91,30400.0
2024-01-18 10:00:00,47.91,47.91,47.6,47.6,36507.0,47.91,47.91,47.6,47.6,36507.0
2024-01-18 10:10:00,47.59,47.74,47.59,47.67,66630.0,47.59,47.74,47.59,47.67,66630.0
2024-01-18 10:20:00,47.69,47.8,47.66,47.77,30462.0,47.69,47.8,47.66,47.77,30462.0
2024-01-18 10:30:00,47.77,47.86,47.68,47.84,72228.0,47.77,47.86,47.68,47.84,72228.0
2024-01-18 10:40:00,47.84,47.97,47.81,47.96,39796.0,47.84,47.97,47.81,47.96,39796.0
2024-01-18 10:50:00,47.96,48.01,47.87,47.9,40575.0,47.96,48.01,47.87,47.9,40575.0
2024-01-18 11:00:00,47.9,47.95,47.85,47.91,31626.0,47.9,47.95,47.85,47.91,31626.0
2024-01-18 11:10:00,47.92,47.93,47.84,47.88,42629.0,47.92,47.93,47.84,47.88,42629.0
2024-01-18 11:20:00,47.88,47.9,47.84,47.88,50042.0,47.88,47.9,47.84,47.88,50042.0
2024-01-18 11:30:00,47.89,48.02,47.88,48.0,30577.0,47.89,48.02,47.88,48.0,30577.0
2024-01-18 11:40:00,48.0,48.01,47.91,47.94,50255.0,48.0,48.01,47.91,47.94,50255.0
2024-01-18 11:50:00,47.93,48.01,47.92,47.94,24602.0,47.93,48.01,47.92,47.94,24602.0
2024-01-18 12:00:00,47.95,47.95,47.8,47.81,46921.0,47.95,47.95,47.8,47.81,46921.0
2024-01-18 12:10:00,47.81,47.83,47.73,47.78,30319.0,47.81,47.83,47.73,47.78,30319.0
2024-01-18 12:20:00,47.79,47.8,47.73,47.79,35914.0,47.79,47.8,47.73,47.79,35914.0
2024-01-18 12:30:00,47.79,47.81,47.75,47.78,30810.0,47.79,47.81,47.75,47.78,30810.0
2024-01-18 12:40:00,47.77,47.8,47.74,47.77,25246.0,47.77,47.8,47.74,47.77,25246.0
2024-01-18 12:50:00,47.77,47.77,47.63,47.64,32018.0,47.77,47.77,47.63,47.64,32018.0
2024-01-18 13:00:00,47.63,47.63,47.51,47.57,32098.0,47.63,47.63,47.51,47.57,32098.0
2024-01-18 13:10:00,47.57,47.61,47.53,47.59,17748.0,47.57,47.61,47.53,47.59,17748.0
2024-01-18 13:20:00,47.58,47.65,47.55,47.6,28066.0,47.58,47.65,47.55,47.6,28066.0
2024-01-18 13:30:00,47.6,47.69,47.59,47.69,19190.0,47.6,47.69,47.59,47.69,19190.0
2024-01-18 13:40:00,47.69,47.74,47.67,47.73,35707.0,47.69,47.74,47.67,47.73,35707.0
2024-01-18 13:50:00,47.73,47.74,47.64,47.66,27466.0,47.73,47.74,47.64,47.66,27466.0
2024-01-18 14:00:00,47.65,47.76,47.65,47.75,29915.0,47.65,47.76,47.65,47.75,29915.0
2024-01-18 14:10:00,47.76,47.85,47.75,47.84,38394.0,47.76,47.85,47.75,47.84,38394.0
2024-01-18 14:20:00,47.84,47.92,47.82,47.89,33816.0,47.84,47.92,47.82,47.89,33816.0
2024-01-18 14:30:00,47.89,47.94,47.86,47.91,49795.0,47.89,47.94,47.86,47.91,49795.0
2024-01-18 14:40:00,47.91,47.93,47.86,47.89,64108.0,47.91,47.93,47.86,47.89,64108.0
2024-01-18 14:50:00,47.89,47.97,47.89,47.91,35809.0,47.89,47.97,47.89,47.91,35809.0
2024-01-18 15:00:00,47.92,47.97,47.88,47.96,25075.0,47.92,47.97,47.88,47.96,25075.0
2024-01-18 15:10:00,47.96,47.99,47.93,47.94,42806.0,47.96,47.99,47.93,47.94,42806.0
2024-01-18 15:20:00,47.93,48.07,47.92,48.06,111133.0,47.93,48.07,47.92,48.06,111133.0
2024-01-18 15:30:00,48.07,48.08,48.0,48.03,142809.0,48.07,48.08,48.0,48.03,142809.0
2024-01-18 15:40:00,48.03,48.14,48.02,48.05,110135.0,48.03,48.14,48.02,48.05,110135.0
2024-01-18 15:50:00,48.05,48.2,48.03,48.17,417941.0,48.05,48.2,48.03,48.17,417941.0
2024-01-19 09:30:00,48.29,48.57,48.29,48.42,433242.0,48.29,48.57,48.29,48.42,433242.0
2024-01-19 09:40:00,48.43,48.48,48.31,48.34,38284.0,48.43,48.48,48.31,48.34,38284.0
2024-01-19 09:50:00,48.34,48.46,48.3,48.41,24453.0,48.34,48.46,48.3,48.41,24453.0
2024-01-19 10:00:00,48.44,48.49,48.26,48.26,26919.0,48.44,48.49,48.26,48.26,26919.0
2024-01-19 10:10:00,48.27,48.35,48.21,48.31,32611.0,48.27,48.35,48.21,48.31,32611.0
2024-01-19 10:20:00,48.33,48.38,48.25,48.38,14332.0,48.33,48.38,48.25,48.38,14332.0
2024-01-19 10:30:00,48.37,48.38,48.26,48.3,24893.0,48.37,48.38,48.26,48.3,24893.0
2024-01-19 10:40:00,48.3,48.55,48.3,48.53,38705.0,48.3,48.55,48.3,48.53,38705.0
2024-01-19 10:50:00,48.54,48.54,48.42,48.45,39740.0,48.54,48.54,48.42,48.45,39740.0
2024-01-19 11:00:00,48.44,48.56,48.42,48.54,33814.0,48.44,48.56,48.42,48.54,33814.0
2024-01-19 11:10:00,48.55,48.63,48.46,48.49,35513.0,48.55,48.63,48.46,48.49,35513.0
2024-01-19 11:20:00,48.51,48.55,48.47,48.52,25273.0,48.51,48.55,48.47,48.52,25273.0
2024-01-19 11:30:00,48.51,48.54,48.44,48.47,34855.0,48.51,48.54,48.44,48.47,34855.0
2024-01-19 11:40:00,48.46,48.53,48.45,48.47,18347.0,48.46,48.53,48.45,48.47,18347.0
2024-01-19 11:50:00,48.46,48.54,48.46,48.53,23714.0,48.46,48.54,48.46,48.53,23714.0
2024-01-19 12:00:00,48.52,48.54,48.4,48.4,10314.0,48.52,48.54,48.4,48.4,10314.0
2024-01-19 12:10:00,48.4,48.44,48.35,48.41,22205.0,48.4,48.44,48.35,48.41,22205.0
2024-01-19 12:20:00,48.41,48.46,48.39,48.44,21028.0,48.41,48.46,48.39,48.44,21028.0
2024-01-19 12:30:00,48.45,48.51,48.42,48.51,44033.0,48.45,48.51,48.42,48.51,44033.0
2024-01-19 12:40:00,48.49,48.51,48.45,48.46,17912.0,48.49,48.51,48.45,48.46,17912.0
2024-01-19 12:50:00,48.46,48.53,48.45,48.52,20145.0,48.46,48.53,48.45,48.52,20145.0
2024-01-19 13:00:00,48.51,48.6,48.49,48.58,20489.0,48.51,48.6,48.49,48.58,20489.0
2024-01-19 13:10:00,48.57,48.65,48.55,48.62,30516.0,48.57,48.65,48.55,48.62,30516.0
2024-01-19 13:20:00,48.62,48.72,48.62,48.72,27627.0,48.62,48.72,48.62,48.72,27627.0
2024-01-19 13:30:00,48.72,48.8,48.72,48.78,31718.0,48.72,48.8,48.72,48.78,31718.0
2024-01-19 13:40:00,48.78,48.8,48.73,48.78,30262.0,48.78,48.8,48.73,48.78,30262.0
2024-01-19 13:50:00,48.78,48.81,48.74,48.79,52827.0,48.78,48.81,48.74,48.79,52827.0
2024-01-19 14:00:00,48.8,48.81,48.72,48.77,31063.0,48.8,48.81,48.72,48.77,31063.0
2024-01-19 14:10:00,48.77,48.85,48.76,48.79,21193.0,48.77,48.85,48.76,48.79,21193.0
2024-01-19 14:20:00,48.79,48.85,48.77,48.81,47530.0,48.79,48.85,48.77,48.81,47530.0
2024-01-19 14:30:00,48.82,48.83,48.7,48.77,45587.0,48.82,48.83,48.7,48.77,45587.0
2024-01-19 14:40:00,48.77,48.81,48.73,48.79,28059.0,48.77,48.81,48.73,48.79,28059.0
2024-01-19 14:50:00,48.8,48.8,48.73,48.76,21646.0,48.8,48.8,48.73,48.76,21646.0
2024-01-19 15:00:00,48.78,48.83,48.73,48.74,50078.0,48.78,48.83,48.73,48.74,50078.0
2024-01-19 15:10:00,48.73,48.77,48.71,48.73,42989.0,48.73,48.77,48.71,48.73,42989.0
2024-01-19 15:20:00,48.74,48.75,48.69,48.7,39325.0,48.74,48.75,48.69,48.7,39325.0
2024-01-19 15:30:00,48.7,48.76,48.68,48.76,83448.0,48.7,48.76,48.68,48.76,83448.0
2024-01-19 15:40:00,48.76,48.76,48.66,48.7,76066.0,48.76,48.76,48.66,48.7,76066.0
2024-01-19 15:50:00,48.71,48.76,48.66,48.69,261866.0,48.71,48.76,48.66,48.69,261866.0
2024-01-22 09:30:00,49.01,49.49,49.0,49.41,117027.0,49.01,49.49,49.0,49.41,117027.0
2024-01-22 09:40:00,49.41,49.44,49.14,49.24,74326.0,49.41,49.44,49.14,49.24,74326.0
2024-01-22 09:50:00,49.22,49.44,49.17,49.32,56326.0,49.22,49.44,49.17,49.32,56326.0
2024-01-22 10:00:00,49.33,49.39,49.18,49.37,66173.0,49.33,49.39,49.18,49.37,66173.0
2024-01-22 10:10:00,49.36,49.39,49.22,49.23,40717.0,49.36,49.39,49.22,49.23,40717.0
2024-01-22 10:20:00,49.24,49.43,49.2,49.41,85014.0,49.24,49.43,49.2,49.41,85014.0
2024-01-22 10:30:00,49.42,49.51,49.37,49.45,141206.0,49.42,49.51,49.37,49.45,141206.0
2024-01-22 10:40:00,49.45,49.46,49.34,49.36,63416.0,49.45,49.46,49.34,49.36,63416.0
2024-01-22 10:50:00,49.36,49.38,49.28,49.35,32982.0,49.36,49.38,49.28,49.35,32982.0
2024-01-22 11:00:00,49.35,49.42,49.32,49.42,31916.0,49.35,49.42,49.32,49.42,31916.0
2024-01-22 11:10:00,49.42,49.44,49.36,49.39,37798.0,49.42,49.44,49.36,49.39,37798.0
2024-01-22 11:20:00,49.39,49.46,49.37,49.46,35090.0,49.39,49.46,49.37,49.46,35090.0
2024-01-22 11:30:00,49.47,49.5,49.41,49.45,59915.0,49.47,49.5,49.41,49.45,59915.0
2024-01-22 11:40:00,49.45,49.51,49.43,49.45,33649.0,49.45,49.51,49.43,49.45,33649.0
2024-01-22 11:50:00,49.45,49.55,49.44,49.54,31393.0,49.45,49.55,49.44,49.54,31393.0
2024-01-22 12:00:00,49.54,49.55,49.41,49.43,26246.0,49.54,49.55,49.41,49.43,26246.0
2024-01-22 12:10:00,49.44,49.5,49.43,49.5,37148.0,49.44,49.5,49.43,49.5,37148.0
2024-01-22 12:20:00,49.49,49.53,49.45,49.45,23401.0,49.49,49.53,49.45,49.45,23401.0
2024-01-22 12:30:00,49.45,49.46,49.37,49.4,24587.0,49.45,49.46,49.37,49.4,24587.0
2024-01-22 12:40:00,49.4,49.4,49.34,49.35,18460.0,49.4,49.4,49.34,49.35,18460.0
2024-01-22 12:50:00,49.35,49.39,49.32,49.36,29860.0,49.35,49.39,49.32,49.36,29860.0
2024-01-22 13:00:00,49.35,49.38,49.3,49.3,30423.0,49.35,49.38,49.3,49.3,30423.0
2024-01-22 13:10:00,49.3,49.36,49.3,49.34,29397.0,49.3,49.36,49.3,49.34,29397.0
2024-01-22 13:20:00,49.34,49.38,49.27,49.28,21282.0,49.34,49.38,49.27,49.28,21282.0
2024-01-22 13:30:00,49.29,49.4,49.29,49.4,19958.0,49.29,49.4,49.29,49.4,19958.0
2024-01-22 13:40:00,49.4,49.4,49.33,49.39,27143.0,49.4,49.4,49.33,49.39,27143.0
2024-01-22 13:50:00,49.4,49.45,49.37,49.45,36996.0,49.4,49.45,49.37,49.45,36996.0
2024-01-22 14:00:00,49.45,49.46,49.43,49.45,31555.0,49.45,49.46,49.43,49.45,31555.0
2024-01-22 14:10:00,49.45,49.45,49.34,49.35,20694.0,49.45,49.45,49.34,49.35,20694.0
2024-01-22 14:20:00,49.35,49.38,49.33,49.38,19324.0,49.35,49.38,49.33,49.38,19324.0
2024-01-22 14:30:00,49.37,49.42,49.35,49.39,39979.0,49.37,49.42,49.35,49.39,39979.0
2024-01-22 14:40:00,49.39,49.4,49.32,49.34,34092.0,49.39,49.4,49.32,49.34,34092.0
2024-01-22 14:50:00,49.34,49.41,49.33,49.41,38660.0,49.34,49.41,49.33,49.41,38660.0
2024-01-22 15:00:00,49.42,49.43,49.35,49.39,35071.0,49.42,49.43,49.35,49.39,35071.0
2024-01-22 15:10:00,49.38,49.41,49.37,49.39,36283.0,49.38,49.41,49.37,49.39,36283.0
2024-01-22 15:20:00,49.39,49.44,49.38,49.43,42147.0,49.39,49.44,49.38,49.43,42147.0
2024-01-22 15:30:00,49.43,49.43,49.35,49.35,54753.0,49.43,49.43,49.35,49.35,54753.0
2024-01-22 15:40:00,49.36,49.4,49.35,49.39,84181.0,49.36,49.4,49.35,49.39,84181.0
2024-01-22 15:50:00,49.39,49.49,49.38,49.49,345104.0,49.39,49.49,49.38,49.49,345104.0
2024-01-23 09:30:00,49.41,49.52,49.21,49.23,94860.0,49.41,49.52,49.21,49.23,94860.0
2024-01-23 09:40:00,49.24,49.36,49.16,49.36,32380.0,49.24,49.36,49.16,49.36,32380.0
2024-01-23 09:50:00,49.36,49.38,49.21,49.27,50357.0,49.36,49.38,49.21,49.27,50357.0
2024-01-23 10:00:00,49.25,49.28,49.09,49.23,39327.0,49.25,49.28,49.09,49.23,39327.0
2024-01-23 10:10:00,49.22,49.27,49.19,49.21,33227.0,49.22,49.27,49.19,49.21,33227.0
2024-01-23 10:20:00,49.2,49.25,49.15,49.25,86620.0,49.2,49.25,49.15,49.25,86620.0
2024-01-23 10:30:00,49.26,49.27,49.19,49.26,47827.0,49.26,49.27,49.19,49.26,47827.0
2024-01-23 10:40:00,49.25,49.26,49.11,49.12,39108.0,49.25,49.26,49.11,49.12,39108.0
2024-01-23 10:50:00,49.13,49.18,49.08,49.15,33402.0,49.13,49.18,49.08,49.15,33402.0
2024-01-23 11:00:00,49.15,49.22,49.15,49.22,16514.0,49.15,49.22,49.15,49.22,16514.0
2024-01-23 11:10:00,49.22,49.26,49.15,49.16,41575.0,49.22,49.26,49.15,49.16,41575.0
2024-01-23 11:20:00,49.16,49.18,49.05,49.08,27055.0,49.16,49.18,49.05,49.08,27055.0
2024-01-23 11:30:00,49.08,49.12,49.07,49.1,23508.0,49.08,49.12,49.07,49.1,23508.0
2024-01-23 11:40:00,49.09,49.15,49.06,49.13,35086.0,49.09,49.15,49.06,49.13,35086.0
2024-01-23 11:50:00,49.12,49.15,49.09,49.12,21008.0,49.12,49.15,49.09,49.12,21008.0
2024-01-23 12:00:00,49.12,49.12,49.04,49.05,22168.0,49.12,49.12,49.04,49.05,22168.0
2024-01-23 12:10:00,49.05,49.13,49.05,49.07,33414.0,49.05,49.13,49.05,49.07,33414.0
2024-01-23 12:20:00,49.08,49.08,49.03,49.06,19875.0,49.08,49.08,49.03,49.06,19875.0
2024-01-23 12:30:00,49.07,49.08,49.0,49.03,25988.0,49.07,49.08,49.0,49.03,25988.0
2024-01-23 12:40:00,49.03,49.03,49.01,49.02,15851.0,49.03,49.03,49.01,49.02,15851.0
2024-01-23 12:50:00,49.02,49.07,49.02,49.06,19297.0,49.02,49.07,49.02,49.06,19297.0
2024-01-23 13:00:00,49.07,49.08,49.02,49.04,18040.0,49.07,49.08,49.02,49.04,18040.0
2024-01-23 13:10:00,49.04,49.07,49.03,49.07,14246.0,49.04,49.07,49.03,49.07,14246.0
2024-01-23 13:20:00,49.07,49.09,49.03,49.07,30158.0,49.07,49.09,49.03,49.07,30158.0
2024-01-23 13:30:00,49.07,49.1,49.04,49.1,24408.0,49.07,49.1,49.04,49.1,24408.0
2024-01-23 13:40:00,49.1,49.22,49.09,49.21,23479.0,49.1,49.22,49.09,49.21,23479.0
2024-01-23 13:50:00,49.22,49.28,49.22,49.28,72874.0,49.22,49.28,49.22,49.28,72874.0
2024-01-23 14:00:00,49.28,49.31,49.25,49.3,57645.0,49.28,49.31,49.25,49.3,57645.0
2024-01-23 14:10:00,49.3,49.33,49.27,49.32,233271.0,49.3,49.33,49.27,49.32,233271.0
2024-01-23 14:20:00,49.32,49.4,49.29,49.4,18186.0,49.32,49.4,49.29,49.4,18186.0
2024-01-23 14:30:00,49.4,49.41,49.33,49.39,25591.0,49.4,49.41,49.33,49.39,25591.0
2024-01-23 14:40:00,49.39,49.4,49.33,49.4,22370.0,49.39,49.4,49.33,49.4,22370.0
2024-01-23 14:50:00,49.39,49.45,49.38,49.44,47813.0,49.39,49.45,49.38,49.44,47813.0
2024-01-23 15:00:00,49.45,49.52,49.41,49.52,57496.0,49.45,49.52,49.41,49.52,57496.0
2024-01-23 15:10:00,49.52,49.57,49.51,49.55,43070.0,49.52,49.57,49.51,49.55,43070.0
2024-01-23 15:20:00,49.55,49.58,49.54,49.58,55517.0,49.55,49.58,49.54,49.58,55517.0
2024-01-23 15:30:00,49.57,49.59,49.45,49.45,85518.0,49.57,49.59,49.45,49.45,85518.0
2024-01-23 15:40:00,49.46,49.55,49.44,49.48,172552.0,49.46,49.55,49.44,49.48,172552.0
2024-01-23 15:50:00,49.48,49.58,49.48,49.53,280764.0,49.48,49.58,49.48,49.53,280764.0
2024-01-24 09:30:00,49.72,49.82,49.59,49.59,96878.0,49.72,49.82,49.59,49.59,96878.0
2024-01-24 09:40:00,49.59,49.64,49.48,49.52,45592.0,49.59,49.64,49.48,49.52,45592.0
2024-01-24 09:50:00,49.53,49.56,49.41,49.42,113614.0,49.53,49.56,49.41,49.42,113614.0
2024-01-24 10:00:00,49.41,49.52,49.28,49.52,52246.0,49.41,49.52,49.28,49.52,52246.0
2024-01-24 10:10:00,49.52,49.69,49.52,49.57,118893.0,49.52,49.69,49.52,49.57,118893.0
2024-01-24 10:20:00,49.57,49.57,49.47,49.55,101808.0,49.57,49.57,49.47,49.55,101808.0
2024-01-24 10:30:00,49.54,49.66,49.47,49.66,67620.0,49.54,49.66,49.47,49.66,67620.0
2024-01-24 10:40:00,49.67,49.88,49.66,49.8,38569.0,49.67,49.88,49.66,49.8,38569.0
2024-01-24 10:50:00,49.8,49.81,49.69,49.74,38569.0,49.8,49.81,49.69,49.74,38569.0
2024-01-24 11:00:00,49.75,49.77,49.6,49.64,49207.0,49.75,49.77,49.6,49.64,49207.0
2024-01-24 11:10:00,49.64,49.66,49.54,49.65,45223.0,49.64,49.66,49.54,49.65,45223.0
2024-01-24 11:20:00,49.66,49.69,49.6,49.61,55617.0,49.66,49.69,49.6,49.61,55617.0
2024-01-24 11:30:00,49.61,49.62,49.56,49.58,51349.0,49.61,49.62,49.56,49.58,51349.0
2024-01-24 11:40:00,49.58,49.58,49.51,49.55,42855.0,49.58,49.58,49.51,49.55,42855.0
2024-01-24 11:50:00,49.55,49.65,49.55,49.61,40575.0,49.55,49.65,49.55,49.61,40575.0
2024-01-24 12:00:00,49.61,49.61,49.52,49.56,42642.0,49.61,49.61,49.52,49.56,42642.0
2024-01-24 12:10:00,49.55,49.56,49.47,49.51,45467.0,49.55,49.56,49.47,49.51,45467.0
2024-01-24 12:20:00,49.51,49.55,49.46,49.51,48793.0,49.51,49.55,49.46,49.51,48793.0
2024-01-24 12:30:00,49.51,49.59,49.5,49.56,35247.0,49.51,49.59,49.5,49.56,35247.0
2024-01-24 12:40:00,49.55,49.56,49.48,49.53,40715.0,49.55,49.56,49.48,49.53,40715.0
2024-01-24 12:50:00,49.54,49.59,49.52,49.53,38976.0,49.54,49.59,49.52,49.53,38976.0
2024-01-24 13:00:00,49.52,49.54,49.38,49.41,56067.0,49.52,49.54,49.38,49.41,56067.0
2024-01-24 13:10:00,49.41,49.44,49.31,49.33,37799.0,49.41,49.44,49.31,49.33,37799.0
2024-01-24 13:20:00,49.33,49.38,49.29,49.34,33391.0,49.33,49.38,49.29,49.34,33391.0
2024-01-24 13:30:00,49.34,49.34,49.23,49.23,34155.0,49.34,49.34,49.23,49.23,34155.0
2024-01-24 13:40:00,49.23,49.28,49.15,49.19,49200.0,49.23,49.28,49.15,49.19,49200.0
2024-01-24 13:50:00,49.18,49.29,49.17,49.28,41017.0,49.18,49.29,49.17,49.28,41017.0
2024-01-24 14:00:00,49.27,49.28,49.19,49.2,38603.0,49.27,49.28,49.19,49.2,38603.0
2024-01-24 14:10:00,49.21,49.21,49.13,49.16,33946.0,49.21,49.21,49.13,49.16,33946.0
2024-01-24 14:20:00,49.15,49.15,49.04,49.07,57169.0,49.15,49.15,49.04,49.07,57169.0
2024-01-24 14:30:00,49.07,49.1,48.95,48.98,60269.0,49.07,49.1,48.95,48.98,60269.0
2024-01-24 14:40:00,48.99,49.08,48.99,49.05,88649.0,48.99,49.08,48.99,49.05,88649.0
2024-01-24 14:50:00,49.05,49.06,48.87,48.88,113971.0,49.05,49.06,48.87,48.88,113971.0
2024-01-24 15:00:00,48.88,48.91,48.81,48.82,172642.0,48.88,48.91,48.81,48.82,172642.0
2024-01-24 15:10:00,48.81,48.85,48.68,48.68,133662.0,48.81,48.85,48.68,48.68,133662.0
2024-01-24 15:20:00,48.68,48.73,48.64,48.66,80533.0,48.68,48.73,48.64,48.66,80533.0
2024-01-24 15:30:00,48.65,48.73,48.64,48.69,86220.0,48.65,48.73,48.64,48.69,86220.0
2024-01-24 15:40:00,48.69,48.76,48.58,48.58,125619.0,48.69,48.76,48.58,48.58,125619.0
2024-01-24 15:50:00,48.58,48.67,48.55,48.65,494004.0,48.58,48.67,48.55,48.65,494004.0
2024-01-25 09:30:00,48.91,49.14,48.77,48.8,141657.0,48.91,49.14,48.77,48.8,141657.0
2024-01-25 09:40:00,48.78,48.99,48.78,48.97,49832.0,48.78,48.99,48.78,48.97,49832.0
2024-01-25 09:50:00,48.94,48.94,48.69,48.75,49339.0,48.94,48.94,48.69,48.75,49339.0
2024-01-25 10:00:00,48.76,48.79,48.58,48.63,42916.0,48.76,48.79,48.58,48.63,42916.0
2024-01-25 10:10:00,48.64,48.71,48.5,48.52,40720.0,48.64,48.71,48.5,48.52,40720.0
2024-01-25 10:20:00,48.53,48.61,48.52,48.55,27194.0,48.53,48.61,48.52,48.55,27194.0
2024-01-25 10:30:00,48.56,48.62,48.45,48.52,54068.0,48.56,48.62,48.45,48.52,54068.0
2024-01-25 10:40:00,48.52,48.62,48.5,48.57,34740.0,48.52,48.62,48.5,48.57,34740.0
2024-01-25 10:50:00,48.58,48.65,48.55,48.65,32090.0,48.58,48.65,48.55,48.65,32090.0
2024-01-25 11:00:00,48.64,48.71,48.61,48.66,28526.0,48.64,48.71,48.61,48.66,28526.0
2024-01-25 11:10:00,48.65,48.79,48.64,48.72,15685.0,48.65,48.79,48.64,48.72,15685.0
2024-01-25 11:20:00,48.72,48.73,48.66,48.73,24104.0,48.72,48.73,48.66,48.73,24104.0
2024-01-25 11:30:00,48.72,48.75,48.69,48.71,17750.0,48.72,48.75,48.69,48.71,17750.0
2024-01-25 11:40:00,48.7,48.77,48.66,48.74,16681.0,48.7,48.77,48.66,48.74,16681.0
2024-01-25 11:50:00,48.72,48.79,48.72,48.78,57888.0,48.72,48.79,48.72,48.78,57888.0
2024-01-25 12:00:00,48.8,48.84,48.78,48.83,107025.0,48.8,48.84,48.78,48.83,107025.0
2024-01-25 12:10:00,48.83,48.87,48.78,48.83,35564.0,48.83,48.87,48.78,48.83,35564.0
2024-01-25 12:20:00,48.81,48.87,48.79,48.82,32294.0,48.81,48.87,48.79,48.82,32294.0
2024-01-25 12:30:00,48.82,48.87,48.82,48.86,27177.0,48.82,48.87,48.82,48.86,27177.0
2024-01-25 12:40:00,48.86,48.92,48.86,48.89,32304.0,48.86,48.92,48.86,48.89,32304.0
2024-01-25 12:50:00,48.88,48.93,48.86,48.91,34508.0,48.88,48.93,48.86,48.91,34508.0
2024-01-25 13:00:00,48.92,49.0,48.92,48.98,75248.0,48.92,49.0,48.92,48.98,75248.0
2024-01-25 13:10:00,48.98,48.99,48.76,48.76,42535.0,48.98,48.99,48.76,48.76,42535.0
2024-01-25 13:20:00,48.76,48.82,48.76,48.79,31022.0,48.76,48.82,48.76,48.79,31022.0
2024-01-25 13:30:00,48.79,48.81,48.75,48.78,35111.0,48.79,48.81,48.75,48.78,35111.0
2024-01-25 13:40:00,48.79,48.8,48.71,48.75,31023.0,48.79,48.8,48.71,48.75,31023.0
2024-01-25 13:50:00,48.75,48.76,48.61,48.63,67986.0,48.75,48.76,48.61,48.63,67986.0
2024-01-25 14:00:00,48.63,48.68,48.59,48.65,43488.0,48.63,48.68,48.59,48.65,43488.0
2024-01-25 14:10:00,48.65,48.71,48.64,48.71,46902.0,48.65,48.71,48.64,48.71,46902.0
2024-01-25 14:20:00,48.71,48.73,48.68,48.71,28237.0,48.71,48.73,48.68,48.71,28237.0
2024-01-25 14:30:00,48.71,48.74,48.67,48.73,29557.0,48.71,48.74,48.67,48.73,29557.0
2024-01-25 14:40:00,48.74,48.76,48.7,48.73,35464.0,48.74,48.76,48.7,48.73,35464.0
2024-01-25 14:50:00,48.73,48.84,48.72,48.82,34291.0,48.73,48.84,48.72,48.82,34291.0
2024-01-25 15:00:00,48.82,48.91,48.8,48.9,34851.0,48.82,48.91,48.8,48.9,34851.0
2024-01-25 15:10:00,48.9,48.96,48.85,48.96,48089.0,48.9,48.96,48.85,48.96,48089.0
2024-01-25 15:20:00,48.96,48.97,48.81,48.87,123296.0,48.96,48.97,48.81,48.87,123296.0
2024-01-25 15:30:00,48.87,48.93,48.85,48.91,77130.0,48.87,48.93,48.85,48.91,77130.0
2024-01-25 15:40:00,48.9,48.94,48.84,48.94,130370.0,48.9,48.94,48.84,48.94,130370.0
2024-01-25 15:50:00,48.94,49.01,48.84,49.01,373983.0,48.94,49.01,48.84,49.01,373983.0
2024-01-26 09:30:00,49.0,49.03,48.74,48.86,107380.0,49.0,49.03,48.74,48.86,107380.0
2024-01-26 09:40:00,48.88,48.88,48.59,48.66,47112.0,48.88,48.88,48.59,48.66,47112.0
2024-01-26 09:50:00,48.67,48.7,48.52,48.54,190412.0,48.67,48.7,48.52,48.54,190412.0
2024-01-26 10:00:00,48.53,48.53,48.16,48.16,98578.0,48.53,48.53,48.16,48.16,98578.0
2024-01-26 10:10:00,48.16,48.18,47.81,47.83,89652.0,48.16,48.18,47.81,47.83,89652.0
2024-01-26 10:20:00,47.83,48.19,47.74,48.18,161879.0,47.83,48.19,47.74,48.18,161879.0
2024-01-26 10:30:00,48.19,48.33,48.18,48.26,50661.0,48.19,48.33,48.18,48.26,50661.0
2024-01-26 10:40:00,48.26,48.4,48.23,48.4,41739.0,48.26,48.4,48.23,48.4,41739.0
2024-01-26 10:50:00,48.4,48.45,48.36,48.45,115928.0,48.4,48.45,48.36,48.45,115928.0
2024-01-26 11:00:00,48.45,48.48,48.34,48.37,68865.0,48.45,48.48,48.34,48.37,68865.0
2024-01-26 11:10:00,48.38,48.38,48.24,48.25,92521.0,48.38,48.38,48.24,48.25,92521.0
2024-01-26 11:20:00,48.26,48.35,48.26,48.29,78615.0,48.26,48.35,48.26,48.29,78615.0
2024-01-26 11:30:00,48.29,48.29,48.07,48.09,95669.0,48.29,48.29,48.07,48.09,95669.0
2024-01-26 11:40:00,48.09,48.2,48.07,48.19,38876.0,48.09,48.2,48.07,48.19,38876.0
2024-01-26 11:50:00,48.2,48.29,48.14,48.28,87420.0,48.2,48.29,48.14,48.28,87420.0
2024-01-26 12:00:00,48.28,48.32,48.23,48.25,52421.0,48.28,48.32,48.23,48.25,52421.0
2024-01-26 12:10:00,48.24,48.28,48.18,48.23,45675.0,48.24,48.28,48.18,48.23,45675.0
2024-01-26 12:20:00,48.23,48.24,48.13,48.16,38973.0,48.23,48.24,48.13,48.16,38973.0
2024-01-26 12:30:00,48.16,48.17,47.98,48.0,51168.0,48.16,48.17,47.98,48.0,51168.0
2024-01-26 12:40:00,48.0,48.02,47.94,48.0,45260.0,48.0,48.02,47.94,48.0,45260.0
2024-01-26 12:50:00,48.0,48.05,47.98,47.98,35993.0,48.0,48.05,47.98,47.98,35993.0
2024-01-26 13:00:00,47.97,47.98,47.92,47.98,24472.0,47.97,47.98,47.92,47.98,24472.0
2024-01-26 13:10:00,47.97,47.98,47.92,47.95,50949.0,47.97,47.98,47.92,47.95,50949.0
2024-01-26 13:20:00,47.94,47.98,47.9,47.93,37604.0,47.94,47.98,47.9,47.93,37604.0
2024-01-26 13:30:00,47.93,47.99,47.92,47.97,42564.0,47.93,47.99,47.92,47.97,42564.0
2024-01-26 13:40:00,47.96,47.96,47.87,47.91,52884.0,47.96,47.96,47.87,47.91,52884.0
2024-01-26 13:50:00,47.9,47.95,47.87,47.93,36079.0,47.9,47.95,47.87,47.93,36079.0
2024-01-26 14:00:00,47.93,48.06,47.91,48.02,103937.0,47.93,48.06,47.91,48.02,103937.0
2024-01-26 14:10:00,48.01,48.02,47.95,48.0,101550.0,48.01,48.02,47.95,48.0,101550.0
2024-01-26 14:20:00,48.01,48.11,47.97,48.11,126589.0,48.01,48.11,47.97,48.11,126589.0
2024-01-26 14:30:00,48.11,48.12,47.95,48.05,169550.0,48.11,48.12,47.95,48.05,169550.0
2024-01-26 14:40:00,48.05,48.12,48.01,48.02,158205.0,48.05,48.12,48.01,48.02,158205.0
2024-01-26 14:50:00,48.01,48.07,47.97,48.03,159654.0,48.01,48.07,47.97,48.03,159654.0
2024-01-26 15:00:00,48.04,48.11,47.99,48.11,166111.0,48.04,48.11,47.99,48.11,166111.0
2024-01-26 15:10:00,48.11,48.11,48.01,48.03,266143.0,48.11,48.11,48.01,48.03,266143.0
2024-01-26 15:20:00,48.03,48.13,48.0,48.13,518528.0,48.03,48.13,48.0,48.13,518528.0
2024-01-26 15:30:00,48.13,48.24,48.13,48.21,139512.0,48.13,48.24,48.13,48.21,139512.0
2024-01-26 15:40:00,48.21,48.22,48.11,48.14,112247.0,48.21,48.22,48.11,48.14,112247.0
2024-01-26 15:50:00,48.13,48.16,48.02,48.04,369138.0,48.13,48.16,48.02,48.04,369138.0
2024-01-29 09:30:00,47.84,48.52,47.73,48.44,151951.0,47.84,48.52,47.73,48.44,151951.0
2024-01-29 09:40:00,48.43,48.5,48.33,48.4,38364.0,48.43,48.5,48.33,48.4,38364.0
2024-01-29 09:50:00,48.41,48.46,48.3,48.37,31414.0,48.41,48.46,48.3,48.37,31414.0
2024-01-29 10:00:00,48.37,48.42,48.28,48.3,34507.0,48.37,48.42,48.28,48.3,34507.0
2024-01-29 10:10:00,48.31,48.34,48.15,48.2,35452.0,48.31,48.34,48.15,48.2,35452.0
2024-01-29 10:20:00,48.21,48.24,48.17,48.21,41079.0,48.21,48.24,48.17,48.21,41079.0
2024-01-29 10:30:00,48.22,48.3,48.2,48.26,31301.0,48.22,48.3,48.2,48.26,31301.0
2024-01-29 10:40:00,48.25,48.33,48.22,48.23,46824.0,48.25,48.33,48.22,48.23,46824.0
2024-01-29 10:50:00,48.23,48.3,48.21,48.22,27823.0,48.23,48.3,48.21,48.22,27823.0
2024-01-29 11:00:00,48.22,48.23,48.16,48.21,39174.0,48.22,48.23,48.16,48.21,39174.0
2024-01-29 11:10:00,48.21,48.28,48.21,48.24,61704.0,48.21,48.28,48.21,48.24,61704.0
2024-01-29 11:20:00,48.25,48.38,48.24,48.37,78497.0,48.25,48.38,48.24,48.37,78497.0
2024-01-29 11:30:00,48.37,48.4,48.36,48.39,42211.0,48.37,48.4,48.36,48.39,42211.0
2024-01-29 11:40:00,48.39,48.39,48.34,48.38,42105.0,48.39,48.39,48.34,48.38,42105.0
2024-01-29 11:50:00,48.39,48.44,48.37,48.42,41199.0,48.39,48.44,48.37,48.42,41199.0
2024-01-29 12:00:00,48.43,48.44,48.37,48.39,42493.0,48.43,48.44,48.37,48.39,42493.0
2024-01-29 12:10:00,48.39,48.39,48.31,48.32,37868.0,48.39,48.39,48.31,48.32,37868.0
2024-01-29 12:20:00,48.31,48.39,48.28,48.36,36250.0,48.31,48.39,48.28,48.36,36250.0
2024-01-29 12:30:00,48.37,48.4,48.32,48.34,23385.0,48.37,48.4,48.32,48.34,23385.0
2024-01-29 12:40:00,48.34,48.37,48.3,48.34,35561.0,48.34,48.37,48.3,48.34,35561.0
2024-01-29 12:50:00,48.34,48.36,48.31,48.34,40738.0,48.34,48.36,48.31,48.34,40738.0
2024-01-29 13:00:00,48.34,48.38,48.3,48.37,22045.0,48.34,48.38,48.3,48.37,22045.0
2024-01-29 13:10:00,48.37,48.41,48.34,48.4,19469.0,48.37,48.41,48.34,48.4,19469.0
2024-01-29 13:20:00,48.41,48.44,48.39,48.44,16039.0,48.41,48.44,48.39,48.44,16039.0
2024-01-29 13:30:00,48.45,48.45,48.38,48.39,11242.0,48.45,48.45,48.38,48.39,11242.0
2024-01-29 13:40:00,48.39,48.41,48.38,48.39,13363.0,48.39,48.41,48.38,48.39,13363.0
2024-01-29 13:50:00,48.39,48.4,48.32,48.34,22776.0,48.39,48.4,48.32,48.34,22776.0
2024-01-29 14:00:00,48.34,48.43,48.34,48.43,17585.0,48.34,48.43,48.34,48.43,17585.0
2024-01-29 14:10:00,48.43,48.5,48.42,48.46,17387.0,48.43,48.5,48.42,48.46,17387.0
2024-01-29 14:20:00,48.46,48.48,48.45,48.48,19536.0,48.46,48.48,48.45,48.48,19536.0
2024-01-29 14:30:00,48.48,48.49,48.45,48.47,19306.0,48.48,48.49,48.45,48.47,19306.0
2024-01-29 14:40:00,48.47,48.5,48.45,48.46,21317.0,48.47,48.5,48.45,48.46,21317.0
2024-01-29 14:50:00,48.46,48.47,48.44,48.45,40492.0,48.46,48.47,48.44,48.45,40492.0
2024-01-29 15:00:00,48.45,48.64,48.45,48.62,69883.0,48.45,48.64,48.45,48.62,69883.0
2024-01-29 15:10:00,48.62,48.64,48.56,48.64,55899.0,48.62,48.64,48.56,48.64,55899.0
2024-01-29 15:20:00,48.64,48.67,48.6,48.61,68044.0,48.64,48.67,48.6,48.61,68044.0
2024-01-29 15:30:00,48.62,48.65,48.6,48.62,43523.0,48.62,48.65,48.6,48.62,43523.0
2024-01-29 15:40:00,48.62,48.62,48.55,48.58,85769.0,48.62,48.62,48.55,48.58,85769.0
2024-01-29 15:50:00,48.59,48.67,48.57,48.66,273371.0,48.59,48.67,48.57,48.66,273371.0
2024-01-30 09:30:00,48.48,48.61,48.43,48.52,113251.0,48.48,48.61,48.43,48.52,113251.0
2024-01-30 09:40:00,48.52,48.62,48.43,48.62,92747.0,48.52,48.62,48.43,48.62,92747.0
2024-01-30 09:50:00,48.61,48.65,48.58,48.58,42675.0,48.61,48.65,48.58,48.58,42675.0
2024-01-30 10:00:00,48.6,48.6,48.49,48.54,60708.0,48.6,48.6,48.49,48.54,60708.0
2024-01-30 10:10:00,48.54,48.56,48.38,48.39,51867.0,48.54,48.56,48.38,48.39,51867.0
2024-01-30 10:20:00,48.39,48.49,48.39,48.49,41650.0,48.39,48.49,48.39,48.49,41650.0
2024-01-30 10:30:00,48.49,48.58,48.49,48.57,25434.0,48.49,48.58,48.49,48.57,25434.0
2024-01-30 10:40:00,48.57,48.58,48.51,48.56,21947.0,48.57,48.58,48.51,48.56,21947.0
2024-01-30 10:50:00,48.55,48.69,48.52,48.69,32792.0,48.55,48.69,48.52,48.69,32792.0
2024-01-30 11:00:00,48.68,48.78,48.65,48.78,27532.0,48.68,48.78,48.65,48.78,27532.0
2024-01-30 11:10:00,48.78,48.83,48.77,48.78,32149.0,48.78,48.83,48.77,48.78,32149.0
2024-01-30 11:20:00,48.78,48.87,48.77,48.87,33143.0,48.78,48.87,48.77,48.87,33143.0
2024-01-30 11:30:00,48.87,48.92,48.86,48.9,45420.0,48.87,48.92,48.86,48.9,45420.0
2024-01-30 11:40:00,48.89,48.94,48.88,48.9,39940.0,48.89,48.94,48.88,48.9,39940.0
2024-01-30 11:50:00,48.91,48.93,48.86,48.87,21740.0,48.91,48.93,48.86,48.87,21740.0
2024-01-30 12:00:00,48.88,48.93,48.87,48.88,22138.0,48.88,48.93,48.87,48.88,22138.0
2024-01-30 12:10:00,48.88,48.98,48.8,48.86,57240.0,48.88,48.98,48.8,48.86,57240.0
2024-01-30 12:20:00,48.86,48.92,48.85,48.91,39514.0,48.86,48.92,48.85,48.91,39514.0
2024-01-30 12:30:00,48.92,48.95,48.86,48.88,38285.0,48.92,48.95,48.86,48.88,38285.0
2024-01-30 12:40:00,48.87,48.89,48.82,48.82,19227.0,48.87,48.89,48.82,48.82,19227.0
2024-01-30 12:50:00,48.82,48.83,48.78,48.8,19560.0,48.82,48.83,48.78,48.8,19560.0
2024-01-30 13:00:00,48.79,48.8,48.76,48.79,19237.0,48.79,48.8,48.76,48.79,19237.0
2024-01-30 13:10:00,48.79,48.83,48.78,48.81,24923.0,48.79,48.83,48.78,48.81,24923.0
2024-01-30 13:20:00,48.81,48.89,48.8,48.87,24370.0,48.81,48.89,48.8,48.87,24370.0
2024-01-30 13:30:00,48.88,48.9,48.84,48.86,27159.0,48.88,48.9,48.84,48.86,27159.0
2024-01-30 13:40:00,48.86,48.88,48.83,48.85,42446.0,48.86,48.88,48.83,48.85,42446.0
2024-01-30 13:50:00,48.86,48.87,48.81,48.84,35193.0,48.86,48.87,48.81,48.84,35193.0
2024-01-30 14:00:00,48.84,48.85,48.77,48.8,28606.0,48.84,48.85,48.77,48.8,28606.0
2024-01-30 14:10:00,48.8,48.83,48.76,48.78,22859.0,48.8,48.83,48.76,48.78,22859.0
2024-01-30 14:20:00,48.77,48.84,48.76,48.83,32923.0,48.77,48.84,48.76,48.83,32923.0
2024-01-30 14:30:00,48.84,48.91,48.83,48.89,90778.0,48.84,48.91,48.83,48.89,90778.0
2024-01-30 14:40:00,48.89,48.92,48.87,48.91,16661.0,48.89,48.92,48.87,48.91,16661.0
2024-01-30 14:50:00,48.92,48.94,48.88,48.89,62588.0,48.92,48.94,48.88,48.89,62588.0
2024-01-30 15:00:00,48.89,48.93,48.83,48.84,54972.0,48.89,48.93,48.83,48.84,54972.0
2024-01-30 15:10:00,48.84,48.9,48.82,48.87,50895.0,48.84,48.9,48.82,48.87,50895.0
2024-01-30 15:20:00,48.87,48.93,48.86,48.91,45236.0,48.87,48.93,48.86,48.91,45236.0
2024-01-30 15:30:00,48.91,48.92,48.87,48.88,56189.0,48.91,48.92,48.87,48.88,56189.0
2024-01-30 15:40:00,48.88,48.99,48.86,48.95,95983.0,48.88,48.99,48.86,48.95,95983.0
2024-01-30 15:50:00,48.95,48.98,48.9,48.93,378790.0,48.95,48.98,48.9,48.93,378790.0
2024-01-31 09:30:00,48.76,49.02,48.41,48.7,118879.0,48.76,49.02,48.41,48.7,118879.0
2024-01-31 09:40:00,48.69,48.73,48.45,48.5,47197.0,48.69,48.73,48.45,48.5,47197.0
2024-01-31 09:50:00,48.52,48.52,48.16,48.23,44588.0,48.52,48.52,48.16,48.23,44588.0
2024-01-31 10:00:00,48.23,48.27,48.17,48.21,49348.0,48.23,48.27,48.17,48.21,49348.0
2024-01-31 10:10:00,48.22,48.29,48.14,48.28,52730.0,48.22,48.29,48.14,48.28,52730.0
2024-01-31 10:20:00,48.28,48.29,48.17,48.19,37507.0,48.28,48.29,48.17,48.19,37507.0
2024-01-31 10:30:00,48.19,48.24,47.98,48.09,63077.0,48.19,48.24,47.98,48.09,63077.0
2024-01-31 10:40:00,48.09,48.24,48.08,48.14,39839.0,48.09,48.24,48.08,48.14,39839.0
2024-01-31 10:50:00,48.14,48.31,48.13,48.3,46000.0,48.14,48.31,48.13,48.3,46000.0
2024-01-31 11:00:00,48.31,48.36,48.28,48.34,58431.0,48.31,48.36,48.28,48.34,58431.0
2024-01-31 11:10:00,48.34,48.45,48.32,48.43,31073.0,48.34,48.45,48.32,48.43,31073.0
2024-01-31 11:20:00,48.42,48.47,48.35,48.41,37830.0,48.42,48.47,48.35,48.41,37830.0
2024-01-31 11:30:00,48.42,48.42,48.32,48.35,16765.0,48.42,48.42,48.32,48.35,16765.0
2024-01-31 11:40:00,48.34,48.46,48.34,48.44,27731.0,48.34,48.46,48.34,48.44,27731.0
2024-01-31 11:50:00,48.44,48.49,48.4,48.49,28708.0,48.44,48.49,48.4,48.49,28708.0
2024-01-31 12:00:00,48.49,48.61,48.49,48.6,24632.0,48.49,48.61,48.49,48.6,24632.0
2024-01-31 12:10:00,48.61,48.68,48.57,48.63,31422.0,48.61,48.68,48.57,48.63,31422.0
2024-01-31 12:20:00,48.63,48.69,48.59,48.69,21262.0,48.63,48.69,48.59,48.69,21262.0
2024-01-31 12:30:00,48.69,48.7,48.6,48.65,25343.0,48.69,48.7,48.6,48.65,25343.0
2024-01-31 12:40:00,48.65,48.69,48.64,48.67,19846.0,48.65,48.69,48.64,48.67,19846.0
2024-01-31 12:50:00,48.68,48.73,48.64,48.65,36571.0,48.68,48.73,48.64,48.65,36571.0
2024-01-31 13:00:00,48.65,48.67,48.56,48.59,36742.0,48.65,48.67,48.56,48.59,36742.0
2024-01-31 13:10:00,48.59,48.64,48.56,48.62,16113.0,48.59,48.64,48.56,48.62,16113.0
2024-01-31 13:20:00,48.63,48.66,48.58,48.6,18296.0,48.63,48.66,48.58,48.6,18296.0
2024-01-31 13:30:00,48.61,48.65,48.6,48.62,16692.0,48.61,48.65,48.6,48.62,16692.0
2024-01-31 13:40:00,48.62,48.73,48.61,48.73,22679.0,48.62,48.73,48.61,48.73,22679.0
2024-01-31 13:50:00,48.73,48.74,48.66,48.67,24438.0,48.73,48.74,48.66,48.67,24438.0
2024-01-31 14:00:00,48.69,48.74,48.48,48.52,36794.0,48.69,48.74,48.48,48.52,36794.0
2024-01-31 14:10:00,48.53,48.54,48.35,48.36,31117.0,48.53,48.54,48.35,48.36,31117.0
2024-01-31 14:20:00,48.34,48.4,48.31,48.37,41175.0,48.34,48.4,48.31,48.37,41175.0
2024-01-31 14:30:00,48.36,48.6,48.32,48.57,91678.0,48.36,48.6,48.32,48.57,91678.0
2024-01-31 14:40:00,48.61,48.75,48.57,48.61,35859.0,48.61,48.75,48.57,48.61,35859.0
2024-01-31 14:50:00,48.58,48.58,48.32,48.34,28327.0,48.58,48.58,48.32,48.34,28327.0
2024-01-31 15:00:00,48.34,48.37,47.92,48.08,60315.0,48.34,48.37,47.92,48.08,60315.0
2024-01-31 15:10:00,48.09,48.17,48.03,48.08,79193.0,48.09,48.17,48.03,48.08,79193.0
2024-01-31 15:20:00,48.08,48.29,48.08,48.2,58029.0,48.08,48.29,48.08,48.2,58029.0
2024-01-31 15:30:00,48.2,48.2,48.06,48.12,62201.0,48.2,48.2,48.06,48.12,62201.0
2024-01-31 15:40:00,48.12,48.12,48.01,48.06,92214.0,48.12,48.12,48.01,48.06,92214.0
2024-01-31 15:50:00,48.05,48.12,47.94,48.03,308265.0,48.05,48.12,47.94,48.03,308265.0
2024-02-01 09:30:00,48.29,48.48,48.19,48.31,103806.0,48.29,48.48,48.19,48.31,103806.0
2024-02-01 09:40:00,48.32,48.35,48.11,48.16,62954.0,48.32,48.35,48.11,48.16,62954.0
2024-02-01 09:50:00,48.18,48.25,48.07,48.19,49926.0,48.18,48.25,48.07,48.19,49926.0
2024-02-01 10:00:00,48.16,48.3,48.06,48.3,39575.0,48.16,48.3,48.06,48.3,39575.0
2024-02-01 10:10:00,48.32,48.35,48.27,48.27,24758.0,48.32,48.35,48.27,48.27,24758.0
2024-02-01 10:20:00,48.25,48.48,48.17,48.48,66658.0,48.25,48.48,48.17,48.48,66658.0
2024-02-01 10:30:00,48.47,48.52,48.42,48.48,44153.0,48.47,48.52,48.42,48.48,44153.0
2024-02-01 10:40:00,48.47,48.56,48.42,48.44,40677.0,48.47,48.56,48.42,48.44,40677.0
2024-02-01 10:50:00,48.43,48.43,48.31,48.35,64372.0,48.43,48.43,48.31,48.35,64372.0
2024-02-01 11:00:00,48.34,48.44,48.31,48.38,53700.0,48.34,48.44,48.31,48.38,53700.0
2024-02-01 11:10:00,48.37,48.38,48.29,48.31,48002.0,48.37,48.38,48.29,48.31,48002.0
2024-02-01 11:20:00,48.31,48.45,48.29,48.36,22189.0,48.31,48.45,48.29,48.36,22189.0
2024-02-01 11:30:00,48.34,48.51,48.34,48.5,31170.0,48.34,48.51,48.34,48.5,31170.0
2024-02-01 11:40:00,48.51,48.54,48.47,48.48,21553.0,48.51,48.54,48.47,48.48,21553.0
2024-02-01 11:50:00,48.49,48.53,48.47,48.52,22457.0,48.49,48.53,48.47,48.52,22457.0
2024-02-01 12:00:00,48.54,48.71,48.52,48.69,42217.0,48.54,48.71,48.52,48.69,42217.0
2024-02-01 12:10:00,48.69,48.72,48.59,48.59,35648.0,48.69,48.72,48.59,48.59,35648.0
2024-02-01 12:20:00,48.59,48.63,48.57,48.57,15251.0,48.59,48.63,48.57,48.57,15251.0
2024-02-01 12:30:00,48.57,48.7,48.56,48.68,35027.0,48.57,48.7,48.56,48.68,35027.0
2024-02-01 12:40:00,48.68,48.77,48.66,48.77,23869.0,48.68,48.77,48.66,48.77,23869.0
2024-02-01 12:50:00,48.77,48.87,48.77,48.8,33354.0,48.77,48.87,48.77,48.8,33354.0
2024-02-01 13:00:00,48.8,48.85,48.69,48.69,23308.0,48.8,48.85,48.69,48.69,23308.0
2024-02-01 13:10:00,48.7,48.77,48.7,48.74,50898.0,48.7,48.77,48.7,48.74,50898.0
2024-02-01 13:20:00,48.73,48.77,48.67,48.72,15115.0,48.73,48.77,48.67,48.72,15115.0
2024-02-01 13:30:00,48.73,48.81,48.68,48.73,61447.0,48.73,48.81,48.68,48.73,61447.0
2024-02-01 13:40:00,48.73,48.8,48.69,48.77,27042.0,48.73,48.8,48.69,48.77,27042.0
2024-02-01 13:50:00,48.78,48.88,48.77,48.87,15472.0,48.78,48.88,48.77,48.87,15472.0
2024-02-01 14:00:00,48.87,48.98,48.87,48.98,18585.0,48.87,48.98,48.87,48.98,18585.0
2024-02-01 14:10:00,48.98,49.0,48.89,48.93,24091.0,48.98,49.0,48.89,48.93,24091.0
2024-02-01 14:20:00,48.92,48.98,48.9,48.97,24347.0,48.92,48.98,48.9,48.97,24347.0
2024-02-01 14:30:00,48.98,48.99,48.91,48.96,17309.0,48.98,48.99,48.91,48.96,17309.0
2024-02-01 14:40:00,48.95,49.03,48.93,49.0,33538.0,48.95,49.03,48.93,49.0,33538.0
2024-02-01 14:50:00,49.01,49.08,49.01,49.07,32586.0,49.01,49.08,49.01,49.07,32586.0
2024-02-01 15:00:00,49.07,49.13,49.05,49.08,42714.0,49.07,49.13,49.05,49.08,42714.0
2024-02-01 15:10:00,49.09,49.12,49.04,49.09,35461.0,49.09,49.12,49.04,49.09,35461.0
2024-02-01 15:20:00,49.09,49.16,49.06,49.15,54963.0,49.09,49.16,49.06,49.15,54963.0
2024-02-01 15:30:00,49.15,49.21,49.13,49.2,56252.0,49.15,49.21,49.13,49.2,56252.0
2024-02-01 15:40:00,49.21,49.23,49.15,49.16,86737.0,49.21,49.23,49.15,49.16,86737.0
2024-02-01 15:50:00,49.16,49.22,49.11,49.2,297995.0,49.16,49.22,49.11,49.2,297995.0
2024-02-02 09:30:00,49.2,49.22,48.92,49.06,134660.0,49.2,49.22,48.92,49.06,134660.0
2024-02-02 09:40:00,49.05,49.31,48.99,49.18,87742.0,49.05,49.31,48.99,49.18,87742.0
2024-02-02 09:50:00,49.18,49.33,49.15,49.26,110599.0,49.18,49.33,49.15,49.26,110599.0
2024-02-02 10:00:00,49.28,49.31,49.17,49.25,68910.0,49.28,49.31,49.17,49.25,68910.0
2024-02-02 10:10:00,49.25,49.33,49.24,49.27,31661.0,49.25,49.33,49.24,49.27,31661.0
2024-02-02 10:20:00,49.26,49.33,49.19,49.29,44664.0,49.26,49.33,49.19,49.29,44664.0
2024-02-02 10:30:00,49.3,49.32,49.17,49.31,66366.0,49.3,49.32,49.17,49.31,66366.0
2024-02-02 10:40:00,49.32,49.54,49.32,49.41,59613.0,49.32,49.54,49.32,49.41,59613.0
2024-02-02 10:50:00,49.41,49.53,49.39,49.5,43069.0,49.41,49.53,49.39,49.5,43069.0
2024-02-02 11:00:00,49.51,49.52,49.34,49.37,32308.0,49.51,49.52,49.34,49.37,32308.0
2024-02-02 11:10:00,49.4,49.49,49.39,49.45,29910.0,49.4,49.49,49.39,49.45,29910.0
2024-02-02 11:20:00,49.44,49.55,49.42,49.54,35148.0,49.44,49.55,49.42,49.54,35148.0
2024-02-02 11:30:00,49.55,49.59,49.47,49.58,36374.0,49.55,49.59,49.47,49.58,36374.0
2024-02-02 11:40:00,49.57,49.65,49.56,49.64,88385.0,49.57,49.65,49.56,49.64,88385.0
2024-02-02 11:50:00,49.64,49.69,49.57,49.6,42261.0,49.64,49.69,49.57,49.6,42261.0
2024-02-02 12:00:00,49.6,49.62,49.51,49.51,30294.0,49.6,49.62,49.51,49.51,30294.0
2024-02-02 12:10:00,49.5,49.61,49.5,49.59,27247.0,49.5,49.61,49.5,49.59,27247.0
2024-02-02 12:20:00,49.6,49.68,49.58,49.66,36313.0,49.6,49.68,49.58,49.66,36313.0
2024-02-02 12:30:00,49.66,49.7,49.62,49.7,47135.0,49.66,49.7,49.62,49.7,47135.0
2024-02-02 12:40:00,49.7,49.71,49.49,49.57,85408.0,49.7,49.71,49.49,49.57,85408.0
2024-02-02 12:50:00,49.57,49.62,49.47,49.62,32500.0,49.57,49.62,49.47,49.62,32500.0
2024-02-02 13:00:00,49.62,49.75,49.62,49.7,30673.0,49.62,49.75,49.62,49.7,30673.0
2024-02-02 13:10:00,49.71,49.85,49.71,49.85,38058.0,49.71,49.85,49.71,49.85,38058.0
2024-02-02 13:20:00,49.86,49.9,49.77,49.83,52554.0,49.86,49.9,49.77,49.83,52554.0
2024-02-02 13:30:00,49.84,49.84,49.73,49.8,32536.0,49.84,49.84,49.73,49.8,32536.0
2024-02-02 13:40:00,49.81,49.85,49.76,49.81,31636.0,49.81,49.85,49.76,49.81,31636.0
2024-02-02 13:50:00,49.82,49.85,49.75,49.79,57109.0,49.82,49.85,49.75,49.79,57109.0
2024-02-02 14:00:00,49.8,49.89,49.79,49.89,22766.0,49.8,49.89,49.79,49.89,22766.0
2024-02-02 14:10:00,49.89,50.01,49.88,49.95,47900.0,49.89,50.01,49.88,49.95,47900.0
2024-02-02 14:20:00,49.96,49.97,49.86,49.88,48851.0,49.96,49.97,49.86,49.88,48851.0
2024-02-02 14:30:00,49.88,50.02,49.88,50.0,52471.0,49.88,50.02,49.88,50.0,52471.0
2024-02-02 14:40:00,50.01,50.08,50.01,50.07,23620.0,50.01,50.08,50.01,50.07,23620.0
2024-02-02 14:50:00,50.06,50.08,50.01,50.08,27599.0,50.06,50.08,50.01,50.08,27599.0
2024-02-02 15:00:00,50.09,50.17,50.05,50.16,36178.0,50.09,50.17,50.05,50.16,36178.0
2024-02-02 15:10:00,50.16,50.23,50.12,50.2,128947.0,50.16,50.23,50.12,50.2,128947.0
2024-02-02 15:20:00,50.2,50.24,50.09,50.23,264658.0,50.2,50.24,50.09,50.23,264658.0
2024-02-02 15:30:00,50.23,50.23,50.08,50.15,62072.0,50.23,50.23,50.08,50.15,62072.0
2024-02-02 15:40:00,50.15,50.15,50.02,50.1,96617.0,50.15,50.15,50.02,50.1,96617.0
2024-02-02 15:50:00,50.09,50.16,49.99,50.01,353701.0,50.09,50.16,49.99,50.01,353701.0
2024-02-05 09:30:00,49.98,50.01,49.51,49.65,85993.0,49.98,50.01,49.51,49.65,85993.0
2024-02-05 09:40:00,49.65,49.7,49.51,49.68,42029.0,49.65,49.7,49.51,49.68,42029.0
2024-02-05 09:50:00,49.61,49.71,49.49,49.56,37017.0,49.61,49.71,49.49,49.56,37017.0
2024-02-05 10:00:00,49.5,49.55,49.4,49.47,70826.0,49.5,49.55,49.4,49.47,70826.0
2024-02-05 10:10:00,49.47,49.59,49.43,49.5,41317.0,49.47,49.59,49.43,49.5,41317.0
2024-02-05 10:20:00,49.49,49.6,49.43,49.52,30096.0,49.49,49.6,49.43,49.52,30096.0
2024-02-05 10:30:00,49.51,49.58,49.47,49.5,31436.0,49.51,49.58,49.47,49.5,31436.0
2024-02-05 10:40:00,49.5,49.52,49.41,49.47,29321.0,49.5,49.52,49.41,49.47,29321.0
2024-02-05 10:50:00,49.47,49.57,49.42,49.57,122405.0,49.47,49.57,49.42,49.57,122405.0
2024-02-05 11:00:00,49.57,49.59,49.52,49.57,36511.0,49.57,49.59,49.52,49.57,36511.0
2024-02-05 11:10:00,49.57,49.65,49.55,49.64,42131.0,49.57,49.65,49.55,49.64,42131.0
2024-02-05 11:20:00,49.64,49.67,49.59,49.66,32987.0,49.64,49.67,49.59,49.66,32987.0
2024-02-05 11:30:00,49.66,49.77,49.65,49.74,24389.0,49.66,49.77,49.65,49.74,24389.0
2024-02-05 11:40:00,49.74,49.79,49.7,49.78,26917.0,49.74,49.79,49.7,49.78,26917.0
2024-02-05 11:50:00,49.77,49.83,49.74,49.82,19459.0,49.77,49.83,49.74,49.82,19459.0
2024-02-05 12:00:00,49.81,49.83,49.77,49.82,28979.0,49.81,49.83,49.77,49.82,28979.0
2024-02-05 12:10:00,49.82,49.9,49.81,49.87,19850.0,49.82,49.9,49.81,49.87,19850.0
2024-02-05 12:20:00,49.88,49.92,49.83,49.92,26939.0,49.88,49.92,49.83,49.92,26939.0
2024-02-05 12:30:00,49.92,49.99,49.88,49.97,23070.0,49.92,49.99,49.88,49.97,23070.0
2024-02-05 12:40:00,49.98,49.99,49.85,49.86,39159.0,49.98,49.99,49.85,49.86,39159.0
2024-02-05 12:50:00,49.85,49.92,49.83,49.9,20674.0,49.85,49.92,49.83,49.9,20674.0
2024-02-05 13:00:00,49.89,49.96,49.84,49.94,22582.0,49.89,49.96,49.84,49.94,22582.0
2024-02-05 13:10:00,49.95,50.08,49.93,49.96,58409.0,49.95,50.08,49.93,49.96,58409.0
2024-02-05 13:20:00,49.95,49.97,49.9,49.92,23763.0,49.95,49.97,49.9,49.92,23763.0
2024-02-05 13:30:00,49.9,49.98,49.88,49.97,12432.0,49.9,49.98,49.88,49.97,12432.0
2024-02-05 13:40:00,49.97,49.99,49.92,49.96,21926.0,49.97,49.99,49.92,49.96,21926.0
2024-02-05 13:50:00,49.96,50.01,49.92,50.0,51378.0,49.96,50.01,49.92,50.0,51378.0
2024-02-05 14:00:00,49.99,49.99,49.92,49.93,18883.0,49.99,49.99,49.92,49.93,18883.0
2024-02-05 14:10:00,49.93,49.96,49.86,49.89,20972.0,49.93,49.96,49.86,49.89,20972.0
2024-02-05 14:20:00,49.89,50.0,49.87,50.0,13031.0,49.89,50.0,49.87,50.0,13031.0
2024-02-05 14:30:00,50.0,50.04,49.98,50.0,19865.0,50.0,50.04,49.98,50.0,19865.0
2024-02-05 14:40:00,50.0,50.08,50.0,50.08,14955.0,50.0,50.08,50.0,50.08,14955.0
2024-02-05 14:50:00,50.09,50.09,50.04,50.06,54444.0,50.09,50.09,50.04,50.06,54444.0
2024-02-05 15:00:00,50.06,50.08,49.98,50.04,32011.0,50.06,50.08,49.98,50.04,32011.0
2024-02-05 15:10:00,50.03,50.06,49.97,50.01,39499.0,50.03,50.06,49.97,50.01,39499.0
2024-02-05 15:20:00,50.0,50.11,49.98,50.09,34115.0,50.0,50.11,49.98,50.09,34115.0
2024-02-05 15:30:00,50.09,50.13,50.03,50.05,34870.0,50.09,50.13,50.03,50.05,34870.0
2024-02-05 15:40:00,50.05,50.11,50.03,50.05,69012.0,50.05,50.11,50.03,50.05,69012.0
2024-02-05 15:50:00,50.05,50.15,49.95,49.97,198476.0,50.05,50.15,49.95,49.97,198476.0
2024-02-06 09:30:00,50.02,50.17,49.99,50.1,63935.0,50.02,50.17,49.99,50.1,63935.0
2024-02-06 09:40:00,50.07,50.13,50.0,50.07,40233.0,50.07,50.13,50.0,50.07,40233.0
2024-02-06 09:50:00,50.07,50.08,49.97,50.01,34349.0,50.07,50.08,49.97,50.01,34349.0
2024-02-06 10:00:00,50.0,50.02,49.89,49.91,102988.0,50.0,50.02,49.89,49.91,102988.0
2024-02-06 10:10:00,49.9,50.03,49.86,49.99,105076.0,49.9,50.03,49.86,49.99,105076.0
2024-02-06 10:20:00,49.99,50.0,49.82,49.91,110477.0,49.99,50.0,49.82,49.91,110477.0
2024-02-06 10:30:00,49.92,49.94,49.85,49.87,79431.0,49.92,49.94,49.85,49.87,79431.0
2024-02-06 10:40:00,49.87,49.93,49.81,49.83,24263.0,49.87,49.93,49.81,49.83,24263.0
2024-02-06 10:50:00,49.84,49.9,49.76,49.86,25662.0,49.84,49.9,49.76,49.86,25662.0
2024-02-06 11:00:00,49.86,49.99,49.86,49.98,44064.0,49.86,49.99,49.86,49.98,44064.0
2024-02-06 11:10:00,49.99,50.04,49.97,50.02,49761.0,49.99,50.04,49.97,50.02,49761.0
2024-02-06 11:20:00,50.05,50.13,50.04,50.12,21603.0,50.05,50.13,50.04,50.12,21603.0
2024-02-06 11:30:00,50.11,50.12,50.06,50.1,23092.0,50.11,50.12,50.06,50.1,23092.0
2024-02-06 11:40:00,50.09,50.09,49.98,50.07,21949.0,50.09,50.09,49.98,50.07,21949.0
2024-02-06 11:50:00,50.06,50.09,50.01,50.09,39308.0,50.06,50.09,50.01,50.09,39308.0
2024-02-06 12:00:00,50.09,50.2,50.05,50.19,50724.0,50.09,50.2,50.05,50.19,50724.0
2024-02-06 12:10:00,50.19,50.19,50.08,50.11,46735.0,50.19,50.19,50.08,50.11,46735.0
2024-02-06 12:20:00,50.12,50.21,50.06,50.21,38124.0,50.12,50.21,50.06,50.21,38124.0
2024-02-06 12:30:00,50.21,50.27,50.12,50.24,35815.0,50.21,50.27,50.12,50.24,35815.0
2024-02-06 12:40:00,50.25,50.29,50.16,50.19,16536.0,50.25,50.29,50.16,50.19,16536.0
2024-02-06 12:50:00,50.18,50.25,50.17,50.2,23819.0,50.18,50.25,50.17,50.2,23819.0
2024-02-06 13:00:00,50.19,50.3,50.18,50.3,16830.0,50.19,50.3,50.18,50.3,16830.0
2024-02-06 13:10:00,50.28,50.29,50.22,50.23,17683.0,50.28,50.29,50.22,50.23,17683.0
2024-02-06 13:20:00,50.22,50.28,50.21,50.28,18541.0,50.22,50.28,50.21,50.28,18541.0
2024-02-06 13:30:00,50.28,50.28,50.2,50.27,19678.0,50.28,50.28,50.2,50.27,19678.0
2024-02-06 13:40:00,50.27,50.28,50.13,50.15,65123.0,50.27,50.28,50.13,50.15,65123.0
2024-02-06 13:50:00,50.15,50.17,50.12,50.16,29287.0,50.15,50.17,50.12,50.16,29287.0
2024-02-06 14:00:00,50.16,50.16,50.0,50.01,26569.0,50.16,50.16,50.0,50.01,26569.0
2024-02-06 14:10:00,50.01,50.1,49.99,50.07,33488.0,50.01,50.1,49.99,50.07,33488.0
2024-02-06 14:20:00,50.07,50.21,50.07,50.19,44769.0,50.07,50.21,50.07,50.19,44769.0
2024-02-06 14:30:00,50.19,50.26,50.19,50.23,54608.0,50.19,50.26,50.19,50.23,54608.0
2024-02-06 14:40:00,50.23,50.26,50.2,50.26,35773.0,50.23,50.26,50.2,50.26,35773.0
2024-02-06 14:50:00,50.26,50.3,50.22,50.27,45549.0,50.26,50.3,50.22,50.27,45549.0
2024-02-06 15:00:00,50.27,50.32,50.25,50.27,62751.0,50.27,50.32,50.25,50.27,62751.0
2024-02-06 15:10:00,50.28,50.36,50.26,50.34,58215.0,50.28,50.36,50.26,50.34,58215.0
2024-02-06 15:20:00,50.34,50.35,50.25,50.34,47863.0,50.34,50.35,50.25,50.34,47863.0
2024-02-06 15:30:00,50.34,50.36,50.27,50.28,64120.0,50.34,50.36,50.27,50.28,64120.0
2024-02-06 15:40:00,50.28,50.34,50.23,50.34,71522.0,50.28,50.34,50.23,50.34,71522.0
2024-02-06 15:50:00,50.34,50.5,50.28,50.49,258829.0,50.34,50.5,50.28,50.49,258829.0
2024-02-07 09:30:00,50.82,50.9,50.67,50.69,92606.0,50.82,50.9,50.67,50.69,92606.0
2024-02-07 09:40:00,50.68,50.78,50.58,50.75,38162.0,50.68,50.78,50.58,50.75,38162.0
2024-02-07 09:50:00,50.76,50.85,50.71,50.83,45453.0,50.76,50.85,50.71,50.83,45453.0
2024-02-07 10:00:00,50.84,51.08,50.81,51.07,49741.0,50.84,51.08,50.81,51.07,49741.0
2024-02-07 10:10:00,51.08,51.2,51.05,51.14,58026.0,51.08,51.2,51.05,51.14,58026.0
2024-02-07 10:20:00,51.14,51.2,51.01,51.16,103183.0,51.14,51.2,51.01,51.16,103183.0
2024-02-07 10:30:00,51.17,51.21,51.12,51.18,46528.0,51.17,51.21,51.12,51.18,46528.0
2024-02-07 10:40:00,51.19,51.23,51.12,51.16,34506.0,51.19,51.23,51.12,51.16,34506.0
2024-02-07 10:50:00,51.16,51.26,51.16,51.2,62867.0,51.16,51.26,51.16,51.2,62867.0
2024-02-07 11:00:00,51.2,51.2,51.05,51.11,37157.0,51.2,51.2,51.05,51.11,37157.0
2024-02-07 11:10:00,51.11,51.25,51.09,51.14,70910.0,51.11,51.25,51.09,51.14,70910.0
2024-02-07 11:20:00,51.13,51.2,51.08,51.16,55461.0,51.13,51.2,51.08,51.16,55461.0
2024-02-07 11:30:00,51.17,51.19,51.07,51.13,37099.0,51.17,51.19,51.07,51.13,37099.0
2024-02-07 11:40:00,51.14,51.21,51.11,51.15,30779.0,51.14,51.21,51.11,51.15,30779.0
2024-02-07 11:50:00,51.16,51.23,51.15,51.18,31767.0,51.16,51.23,51.15,51.18,31767.0
2024-02-07 12:00:00,51.18,51.23,51.17,51.2,37168.0,51.18,51.23,51.17,51.2,37168.0
2024-02-07 12:10:00,51.19,51.2,51.12,51.19,26137.0,51.19,51.2,51.12,51.19,26137.0
2024-02-07 12:20:00,51.2,51.2,51.04,51.04,37267.0,51.2,51.2,51.04,51.04,37267.0
2024-02-07 12:30:00,51.05,51.05,50.98,51.01,30455.0,51.05,51.05,50.98,51.01,30455.0
2024-02-07 12:40:00,51.0,51.03,50.91,51.01,21509.0,51.0,51.03,50.91,51.01,21509.0
2024-02-07 12:50:00,51.02,51.11,51.02,51.11,34581.0,51.02,51.11,51.02,51.11,34581.0
2024-02-07 13:00:00,51.1,51.17,51.05,51.09,30910.0,51.1,51.17,51.05,51.09,30910.0
2024-02-07 13:10:00,51.09,51.13,51.08,51.12,22297.0,51.09,51.13,51.08,51.12,22297.0
2024-02-07 13:20:00,51.12,51.12,51.08,51.11,23817.0,51.12,51.12,51.08,51.11,23817.0
2024-02-07 13:30:00,51.11,51.14,51.1,51.12,23348.0,51.11,51.14,51.1,51.12,23348.0
2024-02-07 13:40:00,51.12,51.13,51.05,51.12,45422.0,51.12,51.13,51.05,51.12,45422.0
2024-02-07 13:50:00,51.12,51.13,51.05,51.09,33338.0,51.12,51.13,51.05,51.09,33338.0
2024-02-07 14:00:00,51.09,51.12,51.07,51.11,24791.0,51.09,51.12,51.07,51.11,24791.0
2024-02-07 14:10:00,51.11,51.14,51.09,51.12,38290.0,51.11,51.14,51.09,51.12,38290.0
2024-02-07 14:20:00,51.12,51.16,51.11,51.14,35037.0,51.12,51.16,51.11,51.14,35037.0
2024-02-07 14:30:00,51.15,51.19,51.14,51.17,26923.0,51.15,51.19,51.14,51.17,26923.0
2024-02-07 14:40:00,51.18,51.23,51.16,51.22,30675.0,51.18,51.23,51.16,51.22,30675.0
2024-02-07 14:50:00,51.22,51.27,51.2,51.21,47380.0,51.22,51.27,51.2,51.21,47380.0
2024-02-07 15:00:00,51.21,51.24,51.18,51.2,41506.0,51.21,51.24,51.18,51.2,41506.0
2024-02-07 15:10:00,51.21,51.21,51.11,51.16,55675.0,51.21,51.21,51.11,51.16,55675.0
2024-02-07 15:20:00,51.16,51.17,51.04,51.04,55589.0,51.16,51.17,51.04,51.04,55589.0
2024-02-07 15:30:00,51.05,51.06,50.97,51.0,106276.0,51.05,51.06,50.97,51.0,106276.0
2024-02-07 15:40:00,51.01,51.02,50.89,50.94,122624.0,51.01,51.02,50.89,50.94,122624.0
2024-02-07 15:50:00,50.93,50.96,50.83,50.84,410027.0,50.93,50.96,50.83,50.84,410027.0
2024-02-08 09:30:00,50.8,51.07,50.8,50.97,58031.0,50.8,51.07,50.8,50.97,58031.0
2024-02-08 09:40:00,50.97,51.03,50.86,50.9,54549.0,50.97,51.03,50.86,50.9,54549.0
2024-02-08 09:50:00,50.89,50.93,50.8,50.82,47565.0,50.89,50.93,50.8,50.82,47565.0
2024-02-08 10:00:00,50.82,50.87,50.64,50.64,37956.0,50.82,50.87,50.64,50.64,37956.0
2024-02-08 10:10:00,50.65,50.79,50.59,50.73,41108.0,50.65,50.79,50.59,50.73,41108.0
2024-02-08 10:20:00,50.73,50.8,50.71,50.78,24192.0,50.73,50.8,50.71,50.78,24192.0
2024-02-08 10:30:00,50.79,50.79,50.67,50.77,26267.0,50.79,50.79,50.67,50.77,26267.0
2024-02-08 10:40:00,50.76,50.85,50.73,50.81,37823.0,50.76,50.85,50.73,50.81,37823.0
2024-02-08 10:50:00,50.8,50.93,50.76,50.92,30858.0,50.8,50.93,50.76,50.92,30858.0
2024-02-08 11:00:00,50.93,50.97,50.89,50.9,19183.0,50.93,50.97,50.89,50.9,19183.0
2024-02-08 11:10:00,50.9,50.92,50.84,50.84,28752.0,50.9,50.92,50.84,50.84,28752.0
2024-02-08 11:20:00,50.84,50.92,50.84,50.86,18500.0,50.84,50.92,50.84,50.86,18500.0
2024-02-08 11:30:00,50.86,50.89,50.82,50.87,18325.0,50.86,50.89,50.82,50.87,18325.0
2024-02-08 11:40:00,50.87,50.88,50.78,50.81,22634.0,50.87,50.88,50.78,50.81,22634.0
2024-02-08 11:50:00,50.81,50.92,50.81,50.88,23559.0,50.81,50.92,50.81,50.88,23559.0
2024-02-08 12:00:00,50.87,50.89,50.85,50.86,15043.0,50.87,50.89,50.85,50.86,15043.0
2024-02-08 12:10:00,50.87,50.88,50.85,50.88,12504.0,50.87,50.88,50.85,50.88,12504.0
2024-02-08 12:20:00,50.88,50.89,50.84,50.86,9335.0,50.88,50.89,50.84,50.86,9335.0
2024-02-08 12:30:00,50.86,50.86,50.78,50.79,30600.0,50.86,50.86,50.78,50.79,30600.0
2024-02-08 12:40:00,50.8,50.8,50.68,50.72,29624.0,50.8,50.8,50.68,50.72,29624.0
2024-02-08 12:50:00,50.73,50.74,50.69,50.7,18174.0,50.73,50.74,50.69,50.7,18174.0
2024-02-08 13:00:00,50.7,50.79,50.69,50.78,36312.0,50.7,50.79,50.69,50.78,36312.0
2024-02-08 13:10:00,50.78,50.8,50.77,50.79,12358.0,50.78,50.8,50.77,50.79,12358.0
2024-02-08 13:20:00,50.79,50.87,50.79,50.87,17842.0,50.79,50.87,50.79,50.87,17842.0
2024-02-08 13:30:00,50.87,50.88,50.84,50.87,19174.0,50.87,50.88,50.84,50.87,19174.0
2024-02-08 13:40:00,50.87,50.87,50.79,50.83,18021.0,50.87,50.87,50.79,50.83,18021.0
2024-02-08 13:50:00,50.83,50.85,50.78,50.85,13658.0,50.83,50.85,50.78,50.85,13658.0
2024-02-08 14:00:00,50.85,50.88,50.82,50.82,22965.0,50.85,50.88,50.82,50.82,22965.0
2024-02-08 14:10:00,50.82,50.9,50.82,50.9,14740.0,50.82,50.9,50.82,50.9,14740.0
2024-02-08 14:20:00,50.89,50.92,50.87,50.9,20498.0,50.89,50.92,50.87,50.9,20498.0
2024-02-08 14:30:00,50.9,50.93,50.86,50.89,15504.0,50.9,50.93,50.86,50.89,15504.0
2024-02-08 14:40:00,50.88,50.91,50.84,50.85,13443.0,50.88,50.91,50.84,50.85,13443.0
2024-02-08 14:50:00,50.85,50.89,50.84,50.89,16568.0,50.85,50.89,50.84,50.89,16568.0
2024-02-08 15:00:00,50.89,50.91,50.86,50.87,22562.0,50.89,50.91,50.86,50.87,22562.0
2024-02-08 15:10:00,50.87,50.9,50.85,50.9,20257.0,50.87,50.9,50.85,50.9,20257.0
2024-02-08 15:20:00,50.9,50.94,50.89,50.91,27113.0,50.9,50.94,50.89,50.91,27113.0
2024-02-08 15:30:00,50.9,50.9,50.85,50.87,22055.0,50.9,50.9,50.85,50.87,22055.0
2024-02-08 15:40:00,50.86,50.92,50.85,50.88,45996.0,50.86,50.92,50.85,50.88,45996.0
2024-02-08 15:50:00,50.88,50.98,50.85,50.96,156745.0,50.88,50.98,50.85,50.96,156745.0
2024-02-09 09:30:00,50.9,51.03,50.86,50.91,71440.0,50.9,51.03,50.86,50.91,71440.0
2024-02-09 09:40:00,50.92,51.02,50.89,50.94,37027.0,50.92,51.02,50.89,50.94,37027.0
2024-02-09 09:50:00,50.94,51.11,50.87,51.05,31625.0,50.94,51.11,50.87,51.05,31625.0
2024-02-09 10:00:00,51.06,51.09,50.97,51.0,39576.0,51.06,51.09,50.97,51.0,39576.0
2024-02-09 10:10:00,51.01,51.11,50.98,51.05,44294.0,51.01,51.11,50.98,51.05,44294.0
2024-02-09 10:20:00,51.05,51.07,50.95,50.99,55281.0,51.05,51.07,50.95,50.99,55281.0
2024-02-09 10:30:00,51.0,51.11,50.99,51.05,29316.0,51.0,51.11,50.99,51.05,29316.0
2024-02-09 10:40:00,51.06,51.09,51.03,51.03,32992.0,51.06,51.09,51.03,51.03,32992.0
2024-02-09 10:50:00,51.03,51.05,50.94,50.97,44494.0,51.03,51.05,50.94,50.97,44494.0
2024-02-09 11:00:00,50.98,51.05,50.97,51.01,30465.0,50.98,51.05,50.97,51.01,30465.0
2024-02-09 11:10:00,51.01,51.03,50.94,50.95,21321.0,51.01,51.03,50.94,50.95,21321.0
2024-02-09 11:20:00,50.94,50.97,50.9,50.91,27705.0,50.94,50.97,50.9,50.91,27705.0
2024-02-09 11:30:00,50.91,50.92,50.85,50.89,21653.0,50.91,50.92,50.85,50.89,21653.0
2024-02-09 11:40:00,50.89,50.94,50.88,50.94,17897.0,50.89,50.94,50.88,50.94,17897.0
2024-02-09 11:50:00,50.94,50.96,50.79,50.8,178532.0,50.94,50.96,50.79,50.8,178532.0
2024-02-09 12:00:00,50.8,50.81,50.69,50.7,74718.0,50.8,50.81,50.69,50.7,74718.0
2024-02-09 12:10:00,50.7,50.71,50.65,50.65,39789.0,50.7,50.71,50.65,50.65,39789.0
2024-02-09 12:20:00,50.66,50.81,50.65,50.8,30097.0,50.66,50.81,50.65,50.8,30097.0
2024-02-09 12:30:00,50.8,50.82,50.76,50.77,32177.0,50.8,50.82,50.76,50.77,32177.0
2024-02-09 12:40:00,50.78,50.86,50.77,50.85,29035.0,50.78,50.86,50.77,50.85,29035.0
2024-02-09 12:50:00,50.85,50.94,50.8,50.94,62680.0,50.85,50.94,50.8,50.94,62680.0
2024-02-09 13:00:00,50.94,50.96,50.9,50.96,20631.0,50.94,50.96,50.9,50.96,20631.0
2024-02-09 13:10:00,50.96,51.0,50.92,50.96,54016.0,50.96,51.0,50.92,50.96,54016.0
2024-02-09 13:20:00,50.96,51.02,50.95,51.01,24094.0,50.96,51.02,50.95,51.01,24094.0
2024-02-09 13:30:00,51.01,51.02,50.96,50.98,42562.0,51.01,51.02,50.96,50.98,42562.0
2024-02-09 13:40:00,50.98,51.01,50.95,50.99,46085.0,50.98,51.01,50.95,50.99,46085.0
2024-02-09 13:50:00,50.98,51.08,50.97,51.08,41587.0,50.98,51.08,50.97,51.08,41587.0
2024-02-09 14:00:00,51.08,51.14,51.02,51.05,76402.0,51.08,51.14,51.02,51.05,76402.0
2024-02-09 14:10:00,51.05,51.06,50.99,51.02,18306.0,51.05,51.06,50.99,51.02,18306.0
2024-02-09 14:20:00,51.03,51.07,51.01,51.06,28369.0,51.03,51.07,51.01,51.06,28369.0
2024-02-09 14:30:00,51.07,51.09,51.03,51.08,33093.0,51.07,51.09,51.03,51.08,33093.0
2024-02-09 14:40:00,51.08,51.14,51.07,51.11,24058.0,51.08,51.14,51.07,51.11,24058.0
2024-02-09 14:50:00,51.1,51.15,51.07,51.07,34235.0,51.1,51.15,51.07,51.07,34235.0
2024-02-09 15:00:00,51.08,51.08,50.97,51.0,28077.0,51.08,51.08,50.97,51.0,28077.0
2024-02-09 15:10:00,51.0,51.06,50.98,51.05,26876.0,51.0,51.06,50.98,51.05,26876.0
2024-02-09 15:20:00,51.05,51.05,50.9,50.94,39640.0,51.05,51.05,50.9,50.94,39640.0
2024-02-09 15:30:00,50.93,50.93,50.88,50.92,44003.0,50.93,50.93,50.88,50.92,44003.0
2024-02-09 15:40:00,50.92,50.97,50.87,50.96,90942.0,50.92,50.97,50.87,50.96,90942.0
2024-02-09 15:50:00,50.95,51.0,50.89,50.91,272384.0,50.95,51.0,50.89,50.91,272384.0
2024-02-12 09:30:00,50.74,50.86,50.66,50.76,55608.0,50.74,50.86,50.66,50.76,55608.0
2024-02-12 09:40:00,50.75,50.76,50.59,50.69,31537.0,50.75,50.76,50.59,50.69,31537.0
2024-02-12 09:50:00,50.68,50.73,50.36,50.39,60615.0,50.68,50.73,50.36,50.39,60615.0
2024-02-12 10:00:00,50.4,50.45,50.29,50.41,44471.0,50.4,50.45,50.29,50.41,44471.0
2024-02-12 10:10:00,50.42,50.56,50.42,50.55,25082.0,50.42,50.56,50.42,50.55,25082.0
2024-02-12 10:20:00,50.54,50.58,50.53,50.53,35610.0,50.54,50.58,50.53,50.53,35610.0
2024-02-12 10:30:00,50.52,50.56,50.48,50.53,30552.0,50.52,50.56,50.48,50.53,30552.0
2024-02-12 10:40:00,50.54,50.65,50.53,50.64,72255.0,50.54,50.65,50.53,50.64,72255.0
2024-02-12 10:50:00,50.64,50.76,50.63,50.76,26468.0,50.64,50.76,50.63,50.76,26468.0
2024-02-12 11:00:00,50.76,50.77,50.67,50.76,35232.0,50.76,50.77,50.67,50.76,35232.0
2024-02-12 11:10:00,50.77,50.78,50.69,50.71,25356.0,50.77,50.78,50.69,50.71,25356.0
2024-02-12 11:20:00,50.71,50.74,50.69,50.72,26061.0,50.71,50.74,50.69,50.72,26061.0
2024-02-12 11:30:00,50.73,50.75,50.7,50.71,34920.0,50.73,50.75,50.7,50.71,34920.0
2024-02-12 11:40:00,50.71,50.71,50.61,50.61,34791.0,50.71,50.71,50.61,50.61,34791.0
2024-02-12 11:50:00,50.61,50.62,50.55,50.55,30158.0,50.61,50.62,50.55,50.55,30158.0
2024-02-12 12:00:00,50.56,50.6,50.51,50.59,39634.0,50.56,50.6,50.51,50.59,39634.0
2024-02-12 12:10:00,50.59,50.69,50.58,50.62,31693.0,50.59,50.69,50.58,50.62,31693.0
2024-02-12 12:20:00,50.62,50.63,50.53,50.57,23529.0,50.62,50.63,50.53,50.57,23529.0
2024-02-12 12:30:00,50.57,50.57,50.5,50.57,28416.0,50.57,50.57,50.5,50.57,28416.0
2024-02-12 12:40:00,50.59,50.67,50.58,50.66,49529.0,50.59,50.67,50.58,50.66,49529.0
2024-02-12 12:50:00,50.66,50.75,50.64,50.72,25030.0,50.66,50.75,50.64,50.72,25030.0
2024-02-12 13:00:00,50.73,50.73,50.64,50.68,58981.0,50.73,50.73,50.64,50.68,58981.0
2024-02-12 13:10:00,50.67,50.7,50.64,50.68,48571.0,50.67,50.7,50.64,50.68,48571.0
2024-02-12 13:20:00,50.68,50.68,50.51,50.52,33108.0,50.68,50.68,50.51,50.52,33108.0
2024-02-12 13:30:00,50.51,50.55,50.44,50.48,22508.0,50.51,50.55,50.44,50.48,22508.0
2024-02-12 13:40:00,50.48,50.48,50.41,50.47,21894.0,50.48,50.48,50.41,50.47,21894.0
2024-02-12 13:50:00,50.47,50.58,50.46,50.52,21962.0,50.47,50.58,50.46,50.52,21962.0
2024-02-12 14:00:00,50.51,50.54,50.48,50.48,20570.0,50.51,50.54,50.48,50.48,20570.0
2024-02-12 14:10:00,50.48,50.51,50.35,50.36,31660.0,50.48,50.51,50.35,50.36,31660.0
2024-02-12 14:20:00,50.36,50.47,50.32,50.41,31890.0,50.36,50.47,50.32,50.41,31890.0
2024-02-12 14:30:00,50.41,50.44,50.38,50.43,19842.0,50.41,50.44,50.38,50.43,19842.0
2024-02-12 14:40:00,50.43,50.45,50.38,50.4,19716.0,50.43,50.45,50.38,50.4,19716.0
2024-02-12 14:50:00,50.39,50.39,50.34,50.37,26735.0,50.39,50.39,50.34,50.37,26735.0
2024-02-12 15:00:00,50.37,50.46,50.36,50.45,23915.0,50.37,50.46,50.36,50.45,23915.0
2024-02-12 15:10:00,50.45,50.49,50.43,50.46,28562.0,50.45,50.49,50.43,50.46,28562.0
2024-02-12 15:20:00,50.46,50.5,50.44,50.48,26405.0,50.46,50.5,50.44,50.48,26405.0
2024-02-12 15:30:00,50.48,50.53,50.46,50.48,50261.0,50.48,50.53,50.46,50.48,50261.0
2024-02-12 15:40:00,50.47,50.52,50.44,50.48,76364.0,50.47,50.52,50.44,50.48,76364.0
2024-02-12 15:50:00,50.49,50.53,50.43,50.51,331108.0,50.49,50.53,50.43,50.51,331108.0
2024-02-13 09:30:00,49.76,49.8,48.79,48.9,308466.0,49.76,49.8,48.79,48.9,308466.0
2024-02-13 09:40:00,48.9,49.13,48.89,48.97,189400.0,48.9,49.13,48.89,48.97,189400.0
2024-02-13 09:50:00,48.97,49.34,48.81,49.32,106250.0,48.97,49.34,48.81,49.32,106250.0
2024-02-13 10:00:00,49.32,49.32,49.14,49.16,101288.0,49.32,49.32,49.14,49.16,101288.0
2024-02-13 10:10:00,49.16,49.27,49.08,49.27,156483.0,49.16,49.27,49.08,49.27,156483.0
2024-02-13 10:20:00,49.27,49.56,49.24,49.55,84100.0,49.27,49.56,49.24,49.55,84100.0
2024-02-13 10:30:00,49.57,49.61,49.43,49.49,61037.0,49.57,49.61,49.43,49.49,61037.0
2024-02-13 10:40:00,49.49,49.6,49.44,49.46,45493.0,49.49,49.6,49.44,49.46,45493.0
2024-02-13 10:50:00,49.47,49.53,49.43,49.45,55721.0,49.47,49.53,49.43,49.45,55721.0
2024-02-13 11:00:00,49.46,49.65,49.46,49.63,61076.0,49.46,49.65,49.46,49.63,61076.0
2024-02-13 11:10:00,49.63,49.76,49.6,49.74,88062.0,49.63,49.76,49.6,49.74,88062.0
2024-02-13 11:20:00,49.73,49.88,49.72,49.87,63131.0,49.73,49.88,49.72,49.87,63131.0
2024-02-13 11:30:00,49.88,49.92,49.81,49.86,49699.0,49.88,49.92,49.81,49.86,49699.0
2024-02-13 11:40:00,49.86,49.91,49.8,49.91,50310.0,49.86,49.91,49.8,49.91,50310.0
2024-02-13 11:50:00,49.91,49.91,49.76,49.83,58603.0,49.91,49.91,49.76,49.83,58603.0
2024-02-13 12:00:00,49.82,49.86,49.78,49.78,52738.0,49.82,49.86,49.78,49.78,52738.0
2024-02-13 12:10:00,49.79,49.86,49.74,49.84,31233.0,49.79,49.86,49.74,49.84,31233.0
2024-02-13 12:20:00,49.84,49.86,49.71,49.73,23692.0,49.84,49.86,49.71,49.73,23692.0
2024-02-13 12:30:00,49.73,49.81,49.72,49.8,35522.0,49.73,49.81,49.72,49.8,35522.0
2024-02-13 12:40:00,49.79,49.79,49.69,49.7,32004.0,49.79,49.79,49.69,49.7,32004.0
2024-02-13 12:50:00,49.69,49.72,49.57,49.59,28508.0,49.69,49.72,49.57,49.59,28508.0
2024-02-13 13:00:00,49.6,49.63,49.58,49.61,26915.0,49.6,49.63,49.58,49.61,26915.0
2024-02-13 13:10:00,49.6,49.6,49.52,49.56,26757.0,49.6,49.6,49.52,49.56,26757.0
2024-02-13 13:20:00,49.55,49.55,49.49,49.49,36655.0,49.55,49.55,49.49,49.49,36655.0
2024-02-13 13:30:00,49.49,49.49,49.4,49.45,33699.0,49.49,49.49,49.4,49.45,33699.0
2024-02-13 13:40:00,49.45,49.52,49.42,49.47,52945.0,49.45,49.52,49.42,49.47,52945.0
2024-02-13 13:50:00,49.47,49.47,49.36,49.4,53144.0,49.47,49.47,49.36,49.4,53144.0
2024-02-13 14:00:00,49.41,49.41,49.23,49.25,37667.0,49.41,49.41,49.23,49.25,37667.0
2024-02-13 14:10:00,49.24,49.25,49.15,49.2,48597.0,49.24,49.25,49.15,49.2,48597.0
2024-02-13 14:20:00,49.19,49.32,49.17,49.29,45036.0,49.19,49.32,49.17,49.29,45036.0
2024-02-13 14:30:00,49.28,49.37,49.27,49.37,30779.0,49.28,49.37,49.27,49.37,30779.0
2024-02-13 14:40:00,49.38,49.4,49.22,49.22,38960.0,49.38,49.4,49.22,49.22,38960.0
2024-02-13 14:50:00,49.23,49.23,49.08,49.1,65286.0,49.23,49.23,49.08,49.1,65286.0
2024-02-13 15:00:00,49.1,49.14,49.06,49.09,70120.0,49.1,49.14,49.06,49.09,70120.0
2024-02-13 15:10:00,49.09,49.15,49.04,49.05,80975.0,49.09,49.15,49.04,49.05,80975.0
2024-02-13 15:20:00,49.04,49.14,49.0,49.12,98926.0,49.04,49.14,49.0,49.12,98926.0
2024-02-13 15:30:00,49.11,49.16,49.07,49.07,76774.0,49.11,49.16,49.07,49.07,76774.0
2024-02-13 15:40:00,49.07,49.22,49.06,49.21,112449.0,49.07,49.22,49.06,49.21,112449.0
2024-02-13 15:50:00,49.21,49.27,49.09,49.26,453702.0,49.21,49.27,49.09,49.26,453702.0
2024-02-14 09:30:00,49.47,49.75,49.16,49.16,88898.0,49.47,49.75,49.16,49.16,88898.0
2024-02-14 09:40:00,49.17,49.33,49.08,49.09,50350.0,49.17,49.33,49.08,49.09,50350.0
2024-02-14 09:50:00,49.09,49.12,48.85,49.01,45568.0,49.09,49.12,48.85,49.01,45568.0
2024-02-14 10:00:00,49.01,49.09,48.93,48.98,57104.0,49.01,49.09,48.93,48.98,57104.0
2024-02-14 10:10:00,48.98,49.21,48.94,49.21,38869.0,48.98,49.21,48.94,49.21,38869.0
2024-02-14 10:20:00,49.21,49.25,49.13,49.23,74434.0,49.21,49.25,49.13,49.23,74434.0
2024-02-14 10:30:00,49.24,49.26,49.11,49.13,80453.0,49.24,49.26,49.11,49.13,80453.0
2024-02-14 10:40:00,49.14,49.16,49.04,49.12,54427.0,49.14,49.16,49.04,49.12,54427.0
2024-02-14 10:50:00,49.13,49.15,48.97,48.97,45499.0,49.13,49.15,48.97,48.97,45499.0
2024-02-14 11:00:00,48.97,48.97,48.85,48.9,74049.0,48.97,48.97,48.85,48.9,74049.0
2024-02-14 11:10:00,48.9,48.95,48.82,48.84,35761.0,48.9,48.95,48.82,48.84,35761.0
2024-02-14 11:20:00,48.84,48.89,48.79,48.84,33593.0,48.84,48.89,48.79,48.84,33593.0
2024-02-14 11:30:00,48.85,48.95,48.82,48.95,37448.0,48.85,48.95,48.82,48.95,37448.0
2024-02-14 11:40:00,48.94,48.95,48.81,48.9,41929.0,48.94,48.95,48.81,48.9,41929.0
2024-02-14 11:50:00,48.91,48.93,48.82,48.83,39000.0,48.91,48.93,48.82,48.83,39000.0
2024-02-14 12:00:00,48.83,48.83,48.72,48.77,41461.0,48.83,48.83,48.72,48.77,41461.0
2024-02-14 12:10:00,48.77,48.78,48.71,48.77,73935.0,48.77,48.78,48.71,48.77,73935.0
2024-02-14 12:20:00,48.77,48.92,48.75,48.91,31181.0,48.77,48.92,48.75,48.91,31181.0
2024-02-14 12:30:00,48.92,49.03,48.89,49.03,20135.0,48.92,49.03,48.89,49.03,20135.0
2024-02-14 12:40:00,49.02,49.04,48.98,48.99,34230.0,49.02,49.04,48.98,48.99,34230.0
2024-02-14 12:50:00,48.98,49.06,48.98,49.03,25665.0,48.98,49.06,48.98,49.03,25665.0
2024-02-14 13:00:00,49.04,49.07,48.99,49.0,30190.0,49.04,49.07,48.99,49.0,30190.0
2024-02-14 13:10:00,48.99,48.99,48.9,48.91,28137.0,48.99,48.99,48.9,48.91,28137.0
2024-02-14 13:20:00,48.9,48.92,48.86,48.89,26815.0,48.9,48.92,48.86,48.89,26815.0
2024-02-14 13:30:00,48.89,49.02,48.88,49.02,32580.0,48.89,49.02,48.88,49.02,32580.0
2024-02-14 13:40:00,49.02,49.03,48.97,49.0,32165.0,49.02,49.03,48.97,49.0,32165.0
2024-02-14 13:50:00,49.01,49.01,48.89,48.95,36940.0,49.01,49.01,48.89,48.95,36940.0
2024-02-14 14:00:00,48.95,49.0,48.9,48.92,37816.0,48.95,49.0,48.9,48.92,37816.0
2024-02-14 14:10:00,48.91,48.96,48.89,48.9,29280.0,48.91,48.96,48.89,48.9,29280.0
2024-02-14 14:20:00,48.91,49.04,48.9,49.04,27275.0,48.91,49.04,48.9,49.04,27275.0
2024-02-14 14:30:00,49.04,49.06,49.01,49.03,18317.0,49.04,49.06,49.01,49.03,18317.0
2024-02-14 14:40:00,49.04,49.04,48.91,48.97,24199.0,49.04,49.04,48.91,48.97,24199.0
2024-02-14 14:50:00,48.97,48.98,48.9,48.95,35452.0,48.97,48.98,48.9,48.95,35452.0
2024-02-14 15:00:00,48.96,49.06,48.95,49.05,51853.0,48.96,49.06,48.95,49.05,51853.0
2024-02-14 15:10:00,49.05,49.07,49.0,49.05,51464.0,49.05,49.07,49.0,49.05,51464.0
2024-02-14 15:20:00,49.06,49.21,49.05,49.19,42612.0,49.06,49.21,49.05,49.19,42612.0
2024-02-14 15:30:00,49.19,49.21,49.11,49.21,53293.0,49.19,49.21,49.11,49.21,53293.0
2024-02-14 15:40:00,49.21,49.22,49.16,49.2,89281.0,49.21,49.22,49.16,49.2,89281.0
2024-02-14 15:50:00,49.2,49.27,49.18,49.21,485473.0,49.2,49.27,49.18,49.21,485473.0
2024-02-15 09:30:00,49.34,49.5,49.29,49.3,91945.0,49.34,49.5,49.29,49.3,91945.0
2024-02-15 09:40:00,49.29,49.47,49.23,49.3,72764.0,49.29,49.47,49.23,49.3,72764.0
2024-02-15 09:50:00,49.3,49.33,49.04,49.22,68270.0,49.3,49.33,49.04,49.22,68270.0
2024-02-15 10:00:00,49.23,49.34,49.16,49.34,60541.0,49.23,49.34,49.16,49.34,60541.0
2024-02-15 10:10:00,49.34,49.36,49.23,49.23,59793.0,49.34,49.36,49.23,49.23,59793.0
2024-02-15 10:20:00,49.23,49.25,49.14,49.2,60515.0,49.23,49.25,49.14,49.2,60515.0
2024-02-15 10:30:00,49.21,49.33,49.16,49.33,64268.0,49.21,49.33,49.16,49.33,64268.0
2024-02-15 10:40:00,49.32,49.38,49.27,49.38,38750.0,49.32,49.38,49.27,49.38,38750.0
2024-02-15 10:50:00,49.39,49.51,49.38,49.4,30766.0,49.39,49.51,49.38,49.4,30766.0
2024-02-15 11:00:00,49.4,49.4,49.21,49.23,27157.0,49.4,49.4,49.21,49.23,27157.0
2024-02-15 11:10:00,49.23,49.29,49.21,49.23,29441.0,49.23,49.29,49.21,49.23,29441.0
2024-02-15 11:20:00,49.22,49.27,49.17,49.27,46451.0,49.22,49.27,49.17,49.27,46451.0
2024-02-15 11:30:00,49.27,49.33,49.21,49.33,40586.0,49.27,49.33,49.21,49.33,40586.0
2024-02-15 11:40:00,49.33,49.34,49.25,49.29,31567.0,49.33,49.34,49.25,49.29,31567.0
2024-02-15 11:50:00,49.3,49.32,49.25,49.31,41535.0,49.3,49.32,49.25,49.31,41535.0
2024-02-15 12:00:00,49.31,49.33,49.26,49.3,22001.0,49.31,49.33,49.26,49.3,22001.0
2024-02-15 12:10:00,49.3,49.33,49.28,49.32,16531.0,49.3,49.33,49.28,49.32,16531.0
2024-02-15 12:20:00,49.32,49.35,49.29,49.33,27838.0,49.32,49.35,49.29,49.33,27838.0
2024-02-15 12:30:00,49.33,49.35,49.3,49.34,21540.0,49.33,49.35,49.3,49.34,21540.0
2024-02-15 12:40:00,49.34,49.37,49.3,49.32,28524.0,49.34,49.37,49.3,49.32,28524.0
2024-02-15 12:50:00,49.32,49.36,49.32,49.33,19895.0,49.32,49.36,49.32,49.33,19895.0
2024-02-15 13:00:00,49.34,49.5,49.33,49.47,21902.0,49.34,49.5,49.33,49.47,21902.0
2024-02-15 13:10:00,49.47,49.55,49.42,49.54,20338.0,49.47,49.55,49.42,49.54,20338.0
2024-02-15 13:20:00,49.55,49.59,49.5,49.59,31481.0,49.55,49.59,49.5,49.59,31481.0
2024-02-15 13:30:00,49.59,49.63,49.57,49.62,38202.0,49.59,49.63,49.57,49.62,38202.0
2024-02-15 13:40:00,49.62,49.67,49.58,49.63,60216.0,49.62,49.67,49.58,49.63,60216.0
2024-02-15 13:50:00,49.63,49.68,49.62,49.67,39881.0,49.63,49.68,49.62,49.67,39881.0
2024-02-15 14:00:00,49.66,49.75,49.65,49.71,55494.0,49.66,49.75,49.65,49.71,55494.0
2024-02-15 14:10:00,49.71,49.73,49.59,49.68,166385.0,49.71,49.73,49.59,49.68,166385.0
2024-02-15 14:20:00,49.68,49.79,49.66,49.78,31403.0,49.68,49.79,49.66,49.78,31403.0
2024-02-15 14:30:00,49.79,49.85,49.76,49.84,51775.0,49.79,49.85,49.76,49.84,51775.0
2024-02-15 14:40:00,49.84,49.87,49.78,49.83,72219.0,49.84,49.87,49.78,49.83,72219.0
2024-02-15 14:50:00,49.84,49.87,49.77,49.79,58819.0,49.84,49.87,49.77,49.79,58819.0
2024-02-15 15:00:00,49.79,49.79,49.7,49.73,40900.0,49.79,49.79,49.7,49.73,40900.0
2024-02-15 15:10:00,49.73,49.78,49.71,49.71,44839.0,49.73,49.78,49.71,49.71,44839.0
2024-02-15 15:20:00,49.71,49.73,49.61,49.71,47783.0,49.71,49.73,49.61,49.71,47783.0
2024-02-15 15:30:00,49.71,49.79,49.7,49.78,84050.0,49.71,49.79,49.7,49.78,84050.0
2024-02-15 15:40:00,49.78,49.84,49.76,49.8,133922.0,49.78,49.84,49.76,49.8,133922.0
2024-02-15 15:50:00,49.8,49.85,49.69,49.73,386903.0,49.8,49.85,49.69,49.73,386903.0
2024-02-16 09:30:00,49.64,49.77,49.35,49.35,227044.0,49.64,49.77,49.35,49.35,227044.0
2024-02-16 09:40:00,49.37,49.6,49.36,49.6,36758.0,49.37,49.6,49.36,49.6,36758.0
2024-02-16 09:50:00,49.61,49.65,49.39,49.61,70310.0,49.61,49.65,49.39,49.61,70310.0
2024-02-16 10:00:00,49.55,49.66,49.42,49.56,96191.0,49.55,49.66,49.42,49.56,96191.0
2024-02-16 10:10:00,49.55,49.6,49.49,49.58,58439.0,49.55,49.6,49.49,49.58,58439.0
2024-02-16 10:20:00,49.56,49.67,49.48,49.65,48762.0,49.56,49.67,49.48,49.65,48762.0
2024-02-16 10:30:00,49.66,49.66,49.53,49.63,45008.0,49.66,49.66,49.53,49.63,45008.0
2024-02-16 10:40:00,49.63,49.65,49.57,49.6,55243.0,49.63,49.65,49.57,49.6,55243.0
2024-02-16 10:50:00,49.6,49.64,49.51,49.61,62353.0,49.6,49.64,49.51,49.61,62353.0
2024-02-16 11:00:00,49.61,49.63,49.48,49.51,41258.0,49.61,49.63,49.48,49.51,41258.0
2024-02-16 11:10:00,49.53,49.54,49.4,49.47,42557.0,49.53,49.54,49.4,49.47,42557.0
2024-02-16 11:20:00,49.48,49.48,49.4,49.45,39338.0,49.48,49.48,49.4,49.45,39338.0
2024-02-16 11:30:00,49.46,49.49,49.39,49.43,117220.0,49.46,49.49,49.39,49.43,117220.0
2024-02-16 11:40:00,49.43,49.46,49.37,49.42,74378.0,49.43,49.46,49.37,49.42,74378.0
2024-02-16 11:50:00,49.43,49.48,49.4,49.42,87650.0,49.43,49.48,49.4,49.42,87650.0
2024-02-16 12:00:00,49.41,49.45,49.31,49.31,37550.0,49.41,49.45,49.31,49.31,37550.0
2024-02-16 12:10:00,49.32,49.32,49.15,49.18,72864.0,49.32,49.32,49.15,49.18,72864.0
2024-02-16 12:20:00,49.19,49.29,49.16,49.29,34579.0,49.19,49.29,49.16,49.29,34579.0
2024-02-16 12:30:00,49.29,49.32,49.21,49.22,24812.0,49.29,49.32,49.21,49.22,24812.0
2024-02-16 12:40:00,49.23,49.3,49.2,49.29,33021.0,49.23,49.3,49.2,49.29,33021.0
2024-02-16 12:50:00,49.29,49.32,49.24,49.32,39812.0,49.29,49.32,49.24,49.32,39812.0
2024-02-16 13:00:00,49.32,49.38,49.28,49.38,29765.0,49.32,49.38,49.28,49.38,29765.0
2024-02-16 13:10:00,49.38,49.38,49.29,49.32,31956.0,49.38,49.38,49.29,49.32,31956.0
2024-02-16 13:20:00,49.32,49.42,49.31,49.37,33519.0,49.32,49.42,49.31,49.37,33519.0
2024-02-16 13:30:00,49.37,49.43,49.35,49.42,24235.0,49.37,49.43,49.35,49.42,24235.0
2024-02-16 13:40:00,49.42,49.44,49.38,49.41,27546.0,49.42,49.44,49.38,49.41,27546.0
2024-02-16 13:50:00,49.41,49.46,49.4,49.46,27775.0,49.41,49.46,49.4,49.46,27775.0
2024-02-16 14:00:00,49.46,49.49,49.43,49.46,30063.0,49.46,49.49,49.43,49.46,30063.0
2024-02-16 14:10:00,49.45,49.47,49.44,49.46,29910.0,49.45,49.47,49.44,49.46,29910.0
2024-02-16 14:20:00,49.46,49.5,49.44,49.45,41788.0,49.46,49.5,49.44,49.45,41788.0
2024-02-16 14:30:00,49.46,49.46,49.42,49.45,51947.0,49.46,49.46,49.42,49.45,51947.0
2024-02-16 14:40:00,49.45,49.45,49.19,49.22,57689.0,49.45,49.45,49.19,49.22,57689.0
2024-02-16 14:50:00,49.22,49.23,49.15,49.21,50965.0,49.22,49.23,49.15,49.21,50965.0
2024-02-16 15:00:00,49.2,49.22,49.15,49.18,26536.0,49.2,49.22,49.15,49.18,26536.0
2024-02-16 15:10:00,49.18,49.24,49.15,49.23,32683.0,49.18,49.24,49.15,49.23,32683.0
2024-02-16 15:20:00,49.23,49.25,49.19,49.23,47882.0,49.23,49.25,49.19,49.23,47882.0
2024-02-16 15:30:00,49.23,49.24,49.17,49.18,66864.0,49.23,49.24,49.17,49.18,66864.0
2024-02-16 15:40:00,49.18,49.2,49.0,49.01,138464.0,49.18,49.2,49.0,49.01,138464.0
2024-02-16 15:50:00,49.01,49.08,48.92,48.97,353159.0,49.01,49.08,48.92,48.97,353159.0
2024-02-20 09:30:00,49.02,49.24,48.92,48.96,143820.0,49.02,49.24,48.92,48.96,143820.0
2024-02-20 09:40:00,48.97,48.97,48.73,48.78,112000.0,48.97,48.97,48.73,48.78,112000.0
2024-02-20 09:50:00,48.78,48.83,48.52,48.59,87247.0,48.78,48.83,48.52,48.59,87247.0
2024-02-20 10:00:00,48.59,48.63,48.48,48.5,53263.0,48.59,48.63,48.48,48.5,53263.0
2024-02-20 10:10:00,48.51,48.62,48.47,48.55,83257.0,48.51,48.62,48.47,48.55,83257.0
2024-02-20 10:20:00,48.55,48.78,48.51,48.73,50007.0,48.55,48.78,48.51,48.73,50007.0
2024-02-20 10:30:00,48.73,48.73,48.64,48.72,57051.0,48.73,48.73,48.64,48.72,57051.0
2024-02-20 10:40:00,48.73,48.79,48.64,48.65,42958.0,48.73,48.79,48.64,48.65,42958.0
2024-02-20 10:50:00,48.65,48.74,48.64,48.74,31440.0,48.65,48.74,48.64,48.74,31440.0
2024-02-20 11:00:00,48.75,48.81,48.75,48.79,35650.0,48.75,48.81,48.75,48.79,35650.0
2024-02-20 11:10:00,48.79,48.79,48.72,48.73,32861.0,48.79,48.79,48.72,48.73,32861.0
2024-02-20 11:20:00,48.73,48.78,48.73,48.78,39352.0,48.73,48.78,48.73,48.78,39352.0
2024-02-20 11:30:00,48.78,48.79,48.67,48.73,36432.0,48.78,48.79,48.67,48.73,36432.0
2024-02-20 11:40:00,48.74,48.85,48.72,48.82,43785.0,48.74,48.85,48.72,48.82,43785.0
2024-02-20 11:50:00,48.81,48.81,48.63,48.64,34575.0,48.81,48.81,48.63,48.64,34575.0
2024-02-20 12:00:00,48.64,48.67,48.61,48.66,31779.0,48.64,48.67,48.61,48.66,31779.0
2024-02-20 12:10:00,48.66,48.7,48.62,48.66,34645.0,48.66,48.7,48.62,48.66,34645.0
2024-02-20 12:20:00,48.66,48.67,48.6,48.64,26873.0,48.66,48.67,48.6,48.64,26873.0
2024-02-20 12:30:00,48.64,48.69,48.59,48.62,40715.0,48.64,48.69,48.59,48.62,40715.0
2024-02-20 12:40:00,48.62,48.71,48.62,48.68,37319.0,48.62,48.71,48.62,48.68,37319.0
2024-02-20 12:50:00,48.67,48.75,48.66,48.73,23713.0,48.67,48.75,48.66,48.73,23713.0
2024-02-20 13:00:00,48.73,48.74,48.65,48.68,29822.0,48.73,48.74,48.65,48.68,29822.0
2024-02-20 13:10:00,48.68,48.68,48.57,48.65,19450.0,48.68,48.68,48.57,48.65,19450.0
2024-02-20 13:20:00,48.66,48.67,48.53,48.56,25241.0,48.66,48.67,48.53,48.56,25241.0
2024-02-20 13:30:00,48.57,48.58,48.51,48.57,24058.0,48.57,48.58,48.51,48.57,24058.0
2024-02-20 13:40:00,48.57,48.66,48.55,48.65,29048.0,48.57,48.66,48.55,48.65,29048.0
2024-02-20 13:50:00,48.65,48.67,48.63,48.66,22958.0,48.65,48.67,48.63,48.66,22958.0
2024-02-20 14:00:00,48.66,48.68,48.61,48.64,23891.0,48.66,48.68,48.61,48.64,23891.0
2024-02-20 14:10:00,48.64,48.65,48.56,48.65,30394.0,48.64,48.65,48.56,48.65,30394.0
2024-02-20 14:20:00,48.64,48.64,48.55,48.63,33125.0,48.64,48.64,48.55,48.63,33125.0
2024-02-20 14:30:00,48.62,48.64,48.56,48.64,34963.0,48.62,48.64,48.56,48.64,34963.0
2024-02-20 14:40:00,48.64,48.66,48.59,48.64,111177.0,48.64,48.66,48.59,48.64,111177.0
2024-02-20 14:50:00,48.64,48.65,48.6,48.63,22570.0,48.64,48.65,48.6,48.63,22570.0
2024-02-20 15:00:00,48.63,48.64,48.59,48.62,39139.0,48.63,48.64,48.59,48.62,39139.0
2024-02-20 15:10:00,48.62,48.66,48.59,48.65,51738.0,48.62,48.66,48.59,48.65,51738.0
2024-02-20 15:20:00,48.65,48.69,48.6,48.66,50969.0,48.65,48.69,48.6,48.66,50969.0
2024-02-20 15:30:00,48.67,48.68,48.53,48.55,103486.0,48.67,48.68,48.53,48.55,103486.0
2024-02-20 15:40:00,48.55,48.61,48.51,48.54,120043.0,48.55,48.61,48.51,48.54,120043.0
2024-02-20 15:50:00,48.53,48.56,48.48,48.55,346996.0,48.53,48.56,48.48,48.55,346996.0
2024-02-21 09:30:00,48.33,48.52,48.22,48.35,168200.0,48.33,48.52,48.22,48.35,168200.0
2024-02-21 09:40:00,48.35,48.49,48.3,48.36,52277.0,48.35,48.49,48.3,48.36,52277.0
2024-02-21 09:50:00,48.37,48.75,48.36,48.72,40260.0,48.37,48.75,48.36,48.72,40260.0
2024-02-21 10:00:00,48.72,48.87,48.7,48.76,62005.0,48.72,48.87,48.7,48.76,62005.0
2024-02-21 10:10:00,48.75,48.78,48.66,48.75,44384.0,48.75,48.78,48.66,48.75,44384.0
2024-02-21 10:20:00,48.75,48.85,48.72,48.76,97488.0,48.75,48.85,48.72,48.76,97488.0
2024-02-21 10:30:00,48.76,48.86,48.7,48.86,54541.0,48.76,48.86,48.7,48.86,54541.0
2024-02-21 10:40:00,48.85,48.9,48.83,48.89,31148.0,48.85,48.9,48.83,48.89,31148.0
2024-02-21 10:50:00,48.88,48.88,48.79,48.8,25693.0,48.88,48.88,48.79,48.8,25693.0
2024-02-21 11:00:00,48.8,48.97,48.74,48.97,75588.0,48.8,48.97,48.74,48.97,75588.0
2024-02-21 11:10:00,48.96,49.02,48.87,48.92,29194.0,48.96,49.02,48.87,48.92,29194.0
2024-02-21 11:20:00,48.92,48.96,48.87,48.91,24665.0,48.92,48.96,48.87,48.91,24665.0
2024-02-21 11:30:00,48.91,48.93,48.87,48.87,18231.0,48.91,48.93,48.87,48.87,18231.0
2024-02-21 11:40:00,48.86,48.86,48.7,48.75,21122.0,48.86,48.86,48.7,48.75,21122.0
2024-02-21 11:50:00,48.75,48.81,48.74,48.78,19559.0,48.75,48.81,48.74,48.78,19559.0
2024-02-21 12:00:00,48.78,48.8,48.69,48.76,18505.0,48.78,48.8,48.69,48.76,18505.0
2024-02-21 12:10:00,48.76,48.81,48.73,48.81,18050.0,48.76,48.81,48.73,48.81,18050.0
2024-02-21 12:20:00,48.8,48.82,48.76,48.79,21223.0,48.8,48.82,48.76,48.79,21223.0
2024-02-21 12:30:00,48.79,48.83,48.74,48.82,31930.0,48.79,48.83,48.74,48.82,31930.0
2024-02-21 12:40:00,48.82,48.84,48.73,48.84,32731.0,48.82,48.84,48.73,48.84,32731.0
2024-02-21 12:50:00,48.83,48.9,48.83,48.87,19060.0,48.83,48.9,48.83,48.87,19060.0
2024-02-21 13:00:00,48.88,48.88,48.69,48.79,34858.0,48.88,48.88,48.69,48.79,34858.0
2024-02-21 13:10:00,48.79,48.84,48.78,48.82,17884.0,48.79,48.84,48.78,48.82,17884.0
2024-02-21 13:20:00,48.82,48.82,48.73,48.78,18741.0,48.82,48.82,48.73,48.78,18741.0
2024-02-21 13:30:00,48.78,48.83,48.76,48.82,19321.0,48.78,48.83,48.76,48.82,19321.0
2024-02-21 13:40:00,48.81,48.84,48.76,48.8,15921.0,48.81,48.84,48.76,48.8,15921.0
2024-02-21 13:50:00,48.8,48.82,48.77,48.82,19150.0,48.8,48.82,48.77,48.82,19150.0
2024-02-21 14:00:00,48.81,48.88,48.69,48.81,34119.0,48.81,48.88,48.69,48.81,34119.0
2024-02-21 14:10:00,48.8,48.84,48.74,48.75,28542.0,48.8,48.84,48.74,48.75,28542.0
2024-02-21 14:20:00,48.75,48.75,48.57,48.61,30923.0,48.75,48.75,48.57,48.61,30923.0
2024-02-21 14:30:00,48.6,48.62,48.5,48.54,20086.0,48.6,48.62,48.5,48.54,20086.0
2024-02-21 14:40:00,48.53,48.54,48.48,48.53,17413.0,48.53,48.54,48.48,48.53,17413.0
2024-02-21 14:50:00,48.54,48.58,48.53,48.55,19054.0,48.54,48.58,48.53,48.55,19054.0
2024-02-21 15:00:00,48.55,48.6,48.51,48.53,17957.0,48.55,48.6,48.51,48.53,17957.0
2024-02-21 15:10:00,48.53,48.55,48.47,48.52,30838.0,48.53,48.55,48.47,48.52,30838.0
2024-02-21 15:20:00,48.53,48.59,48.48,48.56,31023.0,48.53,48.59,48.48,48.56,31023.0
2024-02-21 15:30:00,48.57,48.76,48.56,48.73,49680.0,48.57,48.76,48.56,48.73,49680.0
2024-02-21 15:40:00,48.73,48.8,48.73,48.78,53826.0,48.73,48.8,48.73,48.78,53826.0
2024-02-21 15:50:00,48.78,48.91,48.75,48.9,154975.0,48.78,48.91,48.75,48.9,154975.0
2024-02-22 09:30:00,49.64,49.75,49.27,49.57,84915.0,49.64,49.75,49.27,49.57,84915.0
2024-02-22 09:40:00,49.57,49.9,49.55,49.82,37687.0,49.57,49.9,49.55,49.82,37687.0
2024-02-22 09:50:00,49.81,49.83,49.65,49.75,56816.0,49.81,49.83,49.65,49.75,56816.0
2024-02-22 10:00:00,49.76,49.76,49.54,49.56,40563.0,49.76,49.76,49.54,49.56,40563.0
2024-02-22 10:10:00,49.55,49.63,49.49,49.55,100402.0,49.55,49.63,49.49,49.55,100402.0
2024-02-22 10:20:00,49.56,49.66,49.47,49.66,46813.0,49.56,49.66,49.47,49.66,46813.0
2024-02-22 10:30:00,49.65,49.69,49.55,49.57,44255.0,49.65,49.69,49.55,49.57,44255.0
2024-02-22 10:40:00,49.57,49.59,49.37,49.4,33385.0,49.57,49.59,49.37,49.4,33385.0
2024-02-22 10:50:00,49.41,49.45,49.35,49.44,36473.0,49.41,49.45,49.35,49.44,36473.0
2024-02-22 11:00:00,49.44,49.53,49.39,49.46,28846.0,49.44,49.53,49.39,49.46,28846.0
2024-02-22 11:10:00,49.46,49.56,49.46,49.55,23401.0,49.46,49.56,49.46,49.55,23401.0
2024-02-22 11:20:00,49.55,49.62,49.53,49.62,45462.0,49.55,49.62,49.53,49.62,45462.0
2024-02-22 11:30:00,49.62,49.64,49.51,49.53,40584.0,49.62,49.64,49.51,49.53,40584.0
2024-02-22 11:40:00,49.54,49.56,49.42,49.46,35684.0,49.54,49.56,49.42,49.46,35684.0
2024-02-22 11:50:00,49.45,49.46,49.37,49.44,38137.0,49.45,49.46,49.37,49.44,38137.0
2024-02-22 12:00:00,49.43,49.52,49.41,49.51,31949.0,49.43,49.52,49.41,49.51,31949.0
2024-02-22 12:10:00,49.5,49.51,49.43,49.46,33967.0,49.5,49.51,49.43,49.46,33967.0
2024-02-22 12:20:00,49.46,49.52,49.44,49.49,15649.0,49.46,49.52,49.44,49.49,15649.0
2024-02-22 12:30:00,49.5,49.53,49.47,49.51,28960.0,49.5,49.53,49.47,49.51,28960.0
2024-02-22 12:40:00,49.5,49.51,49.44,49.51,16480.0,49.5,49.51,49.44,49.51,16480.0
2024-02-22 12:50:00,49.52,49.59,49.51,49.55,35966.0,49.52,49.59,49.51,49.55,35966.0
2024-02-22 13:00:00,49.55,49.56,49.4,49.4,39465.0,49.55,49.56,49.4,49.4,39465.0
2024-02-22 13:10:00,49.41,49.41,49.33,49.38,42959.0,49.41,49.41,49.33,49.38,42959.0
2024-02-22 13:20:00,49.38,49.44,49.36,49.44,35451.0,49.38,49.44,49.36,49.44,35451.0
2024-02-22 13:30:00,49.44,49.46,49.41,49.44,40986.0,49.44,49.46,49.41,49.44,40986.0
2024-02-22 13:40:00,49.44,49.48,49.42,49.47,62564.0,49.44,49.48,49.42,49.47,62564.0
2024-02-22 13:50:00,49.47,49.47,49.4,49.43,82306.0,49.47,49.47,49.4,49.43,82306.0
2024-02-22 14:00:00,49.43,49.57,49.41,49.51,43292.0,49.43,49.57,49.41,49.51,43292.0
2024-02-22 14:10:00,49.51,49.57,49.48,49.5,106391.0,49.51,49.57,49.48,49.5,106391.0
2024-02-22 14:20:00,49.5,49.61,49.49,49.59,123168.0,49.5,49.61,49.49,49.59,123168.0
2024-02-22 14:30:00,49.6,49.61,49.49,49.61,81715.0,49.6,49.61,49.49,49.61,81715.0
2024-02-22 14:40:00,49.61,49.61,49.49,49.51,121480.0,49.61,49.61,49.49,49.51,121480.0
2024-02-22 14:50:00,49.51,49.57,49.47,49.47,113357.0,49.51,49.57,49.47,49.47,113357.0
2024-02-22 15:00:00,49.47,49.56,49.47,49.47,97342.0,49.47,49.56,49.47,49.47,97342.0
2024-02-22 15:10:00,49.47,49.51,49.41,49.5,100639.0,49.47,49.51,49.41,49.5,100639.0
2024-02-22 15:20:00,49.51,49.51,49.42,49.45,97633.0,49.51,49.51,49.42,49.45,97633.0
2024-02-22 15:30:00,49.44,49.46,49.38,49.45,146933.0,49.44,49.46,49.38,49.45,146933.0
2024-02-22 15:40:00,49.45,49.61,49.44,49.51,181415.0,49.45,49.61,49.44,49.51,181415.0
2024-02-22 15:50:00,49.49,49.51,49.35,49.42,723588.0,49.49,49.51,49.35,49.42,723588.0
2024-02-23 09:30:00,48.94,50.88,48.57,50.81,510708.0,48.94,50.88,48.57,50.81,510708.0
2024-02-23 09:40:00,50.82,50.92,49.89,50.16,312750.0,50.82,50.92,49.89,50.16,312750.0
2024-02-23 09:50:00,50.17,50.18,49.89,49.93,341501.0,50.17,50.18,49.89,49.93,341501.0
2024-02-23 10:00:00,49.91,49.93,49.27,49.74,258364.0,49.91,49.93,49.27,49.74,258364.0
2024-02-23 10:10:00,49.75,49.89,49.71,49.83,361214.0,49.75,49.89,49.71,49.83,361214.0
2024-02-23 10:20:00,49.83,49.86,49.54,49.58,185963.0,49.83,49.86,49.54,49.58,185963.0
2024-02-23 10:30:00,49.59,49.88,49.58,49.83,174443.0,49.59,49.88,49.58,49.83,174443.0
2024-02-23 10:40:00,49.83,49.92,49.7,49.78,273480.0,49.83,49.92,49.7,49.78,273480.0
2024-02-23 10:50:00,49.77,49.77,49.47,49.59,354475.0,49.77,49.77,49.47,49.59,354475.0
2024-02-23 11:00:00,49.59,49.75,49.49,49.62,419831.0,49.59,49.75,49.49,49.62,419831.0
2024-02-23 11:10:00,49.63,49.71,49.55,49.65,359347.0,49.63,49.71,49.55,49.65,359347.0
2024-02-23 11:20:00,49.64,49.71,49.56,49.66,256298.0,49.64,49.71,49.56,49.66,256298.0
2024-02-23 11:30:00,49.66,49.83,49.62,49.82,140515.0,49.66,49.83,49.62,49.82,140515.0
2024-02-23 11:40:00,49.81,49.84,49.69,49.81,128280.0,49.81,49.84,49.69,49.81,128280.0
2024-02-23 11:50:00,49.81,49.85,49.76,49.79,75912.0,49.81,49.85,49.76,49.79,75912.0
2024-02-23 12:00:00,49.79,49.83,49.77,49.8,74560.0,49.79,49.83,49.77,49.8,74560.0
2024-02-23 12:10:00,49.8,49.88,49.8,49.87,102289.0,49.8,49.88,49.8,49.87,102289.0
2024-02-23 12:20:00,49.87,49.97,49.87,49.96,74011.0,49.87,49.97,49.87,49.96,74011.0
2024-02-23 12:30:00,49.95,50.07,49.86,50.05,116342.0,49.95,50.07,49.86,50.05,116342.0
2024-02-23 12:40:00,50.05,50.11,49.99,50.11,79976.0,50.05,50.11,49.99,50.11,79976.0
2024-02-23 12:50:00,50.11,50.14,50.07,50.09,52687.0,50.11,50.14,50.07,50.09,52687.0
2024-02-23 13:00:00,50.08,50.42,50.06,50.41,127813.0,50.08,50.42,50.06,50.41,127813.0
2024-02-23 13:10:00,50.42,50.55,50.37,50.41,110289.0,50.42,50.55,50.37,50.41,110289.0
2024-02-23 13:20:00,50.41,50.45,50.34,50.43,75091.0,50.41,50.45,50.34,50.43,75091.0
2024-02-23 13:30:00,50.43,50.7,50.42,50.65,128470.0,50.43,50.7,50.42,50.65,128470.0
2024-02-23 13:40:00,50.66,50.77,50.6,50.7,130615.0,50.66,50.77,50.6,50.7,130615.0
2024-02-23 13:50:00,50.7,50.74,50.6,50.73,76538.0,50.7,50.74,50.6,50.73,76538.0
2024-02-23 14:00:00,50.73,50.76,50.68,50.68,79908.0,50.73,50.76,50.68,50.68,79908.0
2024-02-23 14:10:00,50.67,50.72,50.48,50.48,127487.0,50.67,50.72,50.48,50.48,127487.0
2024-02-23 14:20:00,50.48,50.61,50.48,50.61,101911.0,50.48,50.61,50.48,50.61,101911.0
2024-02-23 14:30:00,50.61,50.81,50.58,50.8,169860.0,50.61,50.81,50.58,50.8,169860.0
2024-02-23 14:40:00,50.81,51.0,50.79,50.91,568078.0,50.81,51.0,50.79,50.91,568078.0
2024-02-23 14:50:00,50.91,51.05,50.81,50.94,383137.0,50.91,51.05,50.81,50.94,383137.0
2024-02-23 15:00:00,50.94,50.99,50.74,50.96,288606.0,50.94,50.99,50.74,50.96,288606.0
2024-02-23 15:10:00,50.96,51.22,50.85,51.19,183712.0,50.96,51.22,50.85,51.19,183712.0
2024-02-23 15:20:00,51.18,51.36,51.09,51.22,388039.0,51.18,51.36,51.09,51.22,388039.0
2024-02-23 15:30:00,51.22,51.43,51.09,51.34,379968.0,51.22,51.43,51.09,51.34,379968.0
2024-02-23 15:40:00,51.35,51.43,51.3,51.41,395899.0,51.35,51.43,51.3,51.41,395899.0
2024-02-23 15:50:00,51.43,51.54,51.34,51.41,1234034.0,51.43,51.54,51.34,51.41,1234034.0
2024-02-26 09:30:00,51.12,51.33,50.96,51.18,280848.0,51.12,51.33,50.96,51.18,280848.0
2024-02-26 09:40:00,51.19,51.92,51.19,51.81,252376.0,51.19,51.92,51.19,51.81,252376.0
2024-02-26 09:50:00,51.84,51.98,51.74,51.91,85988.0,51.84,51.98,51.74,51.91,85988.0
2024-02-26 10:00:00,51.92,51.92,51.67,51.85,120071.0,51.92,51.92,51.67,51.85,120071.0
2024-02-26 10:10:00,51.86,51.98,51.73,51.86,83338.0,51.86,51.98,51.73,51.86,83338.0
2024-02-26 10:20:00,51.86,51.93,51.79,51.8,92422.0,51.86,51.93,51.79,51.8,92422.0
2024-02-26 10:30:00,51.8,51.95,51.72,51.9,77055.0,51.8,51.95,51.72,51.9,77055.0
2024-02-26 10:40:00,51.9,51.93,51.85,51.91,54467.0,51.9,51.93,51.85,51.91,54467.0
2024-02-26 10:50:00,51.91,51.97,51.85,51.93,60678.0,51.91,51.97,51.85,51.93,60678.0
2024-02-26 11:00:00,51.93,52.0,51.86,51.99,79473.0,51.93,52.0,51.86,51.99,79473.0
2024-02-26 11:10:00,52.0,52.13,51.98,52.04,86518.0,52.0,52.13,51.98,52.04,86518.0
2024-02-26 11:20:00,52.04,52.04,51.87,51.9,47911.0,52.04,52.04,51.87,51.9,47911.0
2024-02-26 11:30:00,51.9,51.92,51.8,51.88,190987.0,51.9,51.92,51.8,51.88,190987.0
2024-02-26 11:40:00,51.88,51.94,51.81,51.91,97879.0,51.88,51.94,51.81,51.91,97879.0
2024-02-26 11:50:00,51.91,52.19,51.91,52.19,72925.0,51.91,52.19,51.91,52.19,72925.0
2024-02-26 12:00:00,52.2,52.3,52.18,52.22,116515.0,52.2,52.3,52.18,52.22,116515.0
2024-02-26 12:10:00,52.21,52.39,52.21,52.27,90441.0,52.21,52.39,52.21,52.27,90441.0
2024-02-26 12:20:00,52.27,52.36,52.19,52.35,100385.0,52.27,52.36,52.19,52.35,100385.0
2024-02-26 12:30:00,52.35,52.42,52.35,52.37,52954.0,52.35,52.42,52.35,52.37,52954.0
2024-02-26 12:40:00,52.37,52.47,52.33,52.38,105751.0,52.37,52.47,52.33,52.38,105751.0
2024-02-26 12:50:00,52.38,52.39,52.29,52.32,122483.0,52.38,52.39,52.29,52.32,122483.0
2024-02-26 13:00:00,52.32,52.43,52.31,52.41,68905.0,52.32,52.43,52.31,52.41,68905.0
2024-02-26 13:10:00,52.41,52.46,52.39,52.41,57768.0,52.41,52.46,52.39,52.41,57768.0
2024-02-26 13:20:00,52.4,52.44,52.34,52.36,92451.0,52.4,52.44,52.34,52.36,92451.0
2024-02-26 13:30:00,52.36,52.5,52.34,52.45,134470.0,52.36,52.5,52.34,52.45,134470.0
2024-02-26 13:40:00,52.44,52.53,52.42,52.52,67559.0,52.44,52.53,52.42,52.52,67559.0
2024-02-26 13:50:00,52.51,52.57,52.48,52.54,73608.0,52.51,52.57,52.48,52.54,73608.0
2024-02-26 14:00:00,52.53,52.59,52.45,52.54,85542.0,52.53,52.59,52.45,52.54,85542.0
2024-02-26 14:10:00,52.54,52.58,52.51,52.52,100292.0,52.54,52.58,52.51,52.52,100292.0
2024-02-26 14:20:00,52.52,52.61,52.49,52.56,89655.0,52.52,52.61,52.49,52.56,89655.0
2024-02-26 14:30:00,52.56,52.62,52.54,52.61,107074.0,52.56,52.62,52.54,52.61,107074.0
2024-02-26 14:40:00,52.61,52.62,52.51,52.54,118504.0,52.61,52.62,52.51,52.54,118504.0
2024-02-26 14:50:00,52.53,52.62,52.49,52.5,111399.0,52.53,52.62,52.49,52.5,111399.0
2024-02-26 15:00:00,52.51,52.59,52.48,52.58,112966.0,52.51,52.59,52.48,52.58,112966.0
2024-02-26 15:10:00,52.58,52.7,52.57,52.63,113630.0,52.58,52.7,52.57,52.63,113630.0
2024-02-26 15:20:00,52.62,52.81,52.58,52.72,375207.0,52.62,52.81,52.58,52.72,375207.0
2024-02-26 15:30:00,52.72,52.74,52.63,52.7,139727.0,52.72,52.74,52.63,52.7,139727.0
2024-02-26 15:40:00,52.7,52.74,52.62,52.74,214430.0,52.7,52.74,52.62,52.74,214430.0
2024-02-26 15:50:00,52.74,52.8,52.49,52.51,754133.0,52.74,52.8,52.49,52.51,754133.0
2024-02-27 09:30:00,52.43,52.48,52.0,52.07,250503.0,52.43,52.48,52.0,52.07,250503.0
2024-02-27 09:40:00,52.06,52.2,51.92,52.2,169504.0,52.06,52.2,51.92,52.2,169504.0
2024-02-27 09:50:00,52.21,52.42,52.2,52.26,75291.0,52.21,52.42,52.2,52.26,75291.0
2024-02-27 10:00:00,52.27,52.35,52.1,52.17,92079.0,52.27,52.35,52.1,52.17,92079.0
2024-02-27 10:10:00,52.18,52.48,52.18,52.48,48506.0,52.18,52.48,52.18,52.48,48506.0
2024-02-27 10:20:00,52.49,52.57,52.45,52.5,55502.0,52.49,52.57,52.45,52.5,55502.0
2024-02-27 10:30:00,52.5,52.56,52.44,52.49,87040.0,52.5,52.56,52.44,52.49,87040.0
2024-02-27 10:40:00,52.47,52.58,52.28,52.51,85215.0,52.47,52.58,52.28,52.51,85215.0
2024-02-27 10:50:00,52.51,52.53,52.47,52.51,38317.0,52.51,52.53,52.47,52.51,38317.0
2024-02-27 11:00:00,52.51,52.54,52.46,52.5,54854.0,52.51,52.54,52.46,52.5,54854.0
2024-02-27 11:10:00,52.5,52.59,52.49,52.56,66770.0,52.5,52.59,52.49,52.56,66770.0
2024-02-27 11:20:00,52.56,52.59,52.47,52.53,71237.0,52.56,52.59,52.47,52.53,71237.0
2024-02-27 11:30:00,52.52,52.55,52.47,52.52,49421.0,52.52,52.55,52.47,52.52,49421.0
2024-02-27 11:40:00,52.52,52.56,52.46,52.53,119796.0,52.52,52.56,52.46,52.53,119796.0
2024-02-27 11:50:00,52.53,52.63,52.53,52.62,56674.0,52.53,52.63,52.53,52.62,56674.0
2024-02-27 12:00:00,52.62,52.68,52.6,52.63,46793.0,52.62,52.68,52.6,52.63,46793.0
2024-02-27 12:10:00,52.63,52.69,52.56,52.59,45697.0,52.63,52.69,52.56,52.59,45697.0
2024-02-27 12:20:00,52.6,52.63,52.55,52.62,73955.0,52.6,52.63,52.55,52.62,73955.0
2024-02-27 12:30:00,52.62,52.7,52.62,52.66,61430.0,52.62,52.7,52.62,52.66,61430.0
2024-02-27 12:40:00,52.65,52.67,52.58,52.65,77399.0,52.65,52.67,52.58,52.65,77399.0
2024-02-27 12:50:00,52.64,52.69,52.61,52.66,64197.0,52.64,52.69,52.61,52.66,64197.0
2024-02-27 13:00:00,52.66,52.68,52.58,52.64,125837.0,52.66,52.68,52.58,52.64,125837.0
2024-02-27 13:10:00,52.65,52.79,52.65,52.73,79483.0,52.65,52.79,52.65,52.73,79483.0
2024-02-27 13:20:00,52.73,52.76,52.68,52.73,63547.0,52.73,52.76,52.68,52.73,63547.0
2024-02-27 13:30:00,52.73,52.8,52.72,52.79,50636.0,52.73,52.8,52.72,52.79,50636.0
2024-02-27 13:40:00,52.79,52.84,52.72,52.79,59818.0,52.79,52.84,52.72,52.79,59818.0
2024-02-27 13:50:00,52.79,52.86,52.76,52.85,43711.0,52.79,52.86,52.76,52.85,43711.0
2024-02-27 14:00:00,52.85,52.87,52.79,52.82,35298.0,52.85,52.87,52.79,52.82,35298.0
2024-02-27 14:10:00,52.82,52.9,52.78,52.87,51864.0,52.82,52.9,52.78,52.87,51864.0
2024-02-27 14:20:00,52.87,52.91,52.81,52.87,44716.0,52.87,52.91,52.81,52.87,44716.0
2024-02-27 14:30:00,52.88,52.93,52.82,52.85,65561.0,52.88,52.93,52.82,52.85,65561.0
2024-02-27 14:40:00,52.86,52.88,52.77,52.84,65378.0,52.86,52.88,52.77,52.84,65378.0
2024-02-27 14:50:00,52.84,52.89,52.82,52.89,43838.0,52.84,52.89,52.82,52.89,43838.0
2024-02-27 15:00:00,52.89,52.92,52.82,52.86,108287.0,52.89,52.92,52.82,52.86,108287.0
2024-02-27 15:10:00,52.86,52.91,52.8,52.83,77495.0,52.86,52.91,52.8,52.83,77495.0
2024-02-27 15:20:00,52.84,52.96,52.83,52.94,101179.0,52.84,52.96,52.83,52.94,101179.0
2024-02-27 15:30:00,52.94,52.96,52.86,52.93,133628.0,52.94,52.96,52.86,52.93,133628.0
2024-02-27 15:40:00,52.92,52.93,52.83,52.88,179304.0,52.92,52.93,52.83,52.88,179304.0
2024-02-27 15:50:00,52.88,53.0,52.85,52.93,609244.0,52.88,53.0,52.85,52.93,609244.0
2024-02-28 09:30:00,52.68,52.72,52.3,52.51,149084.0,52.68,52.72,52.3,52.51,149084.0
2024-02-28 09:40:00,52.53,52.63,52.43,52.63,145584.0,52.53,52.63,52.43,52.63,145584.0
2024-02-28 09:50:00,52.63,52.65,52.5,52.63,61466.0,52.63,52.65,52.5,52.63,61466.0
2024-02-28 10:00:00,52.62,52.65,52.47,52.61,72210.0,52.62,52.65,52.47,52.61,72210.0
2024-02-28 10:10:00,52.61,52.62,52.47,52.59,64685.0,52.61,52.62,52.47,52.59,64685.0
2024-02-28 10:20:00,52.6,52.65,52.52,52.63,100118.0,52.6,52.65,52.52,52.63,100118.0
2024-02-28 10:30:00,52.63,52.9,52.62,52.85,57390.0,52.63,52.9,52.62,52.85,57390.0
2024-02-28 10:40:00,52.85,53.03,52.83,52.96,67200.0,52.85,53.03,52.83,52.96,67200.0
2024-02-28 10:50:00,52.95,53.0,52.92,52.98,55839.0,52.95,53.0,52.92,52.98,55839.0
2024-02-28 11:00:00,52.97,53.01,52.9,52.94,120802.0,52.97,53.01,52.9,52.94,120802.0
2024-02-28 11:10:00,52.94,52.96,52.85,52.87,95299.0,52.94,52.96,52.85,52.87,95299.0
2024-02-28 11:20:00,52.87,52.89,52.76,52.78,40671.0,52.87,52.89,52.76,52.78,40671.0
2024-02-28 11:30:00,52.78,52.9,52.75,52.85,55521.0,52.78,52.9,52.75,52.85,55521.0
2024-02-28 11:40:00,52.85,53.01,52.85,52.97,54695.0,52.85,53.01,52.85,52.97,54695.0
2024-02-28 11:50:00,52.97,53.06,52.94,53.05,48740.0,52.97,53.06,52.94,53.05,48740.0
2024-02-28 12:00:00,53.05,53.09,52.95,52.98,74848.0,53.05,53.09,52.95,52.98,74848.0
2024-02-28 12:10:00,52.97,52.99,52.91,52.96,46317.0,52.97,52.99,52.91,52.96,46317.0
2024-02-28 12:20:00,52.95,52.99,52.91,52.93,100622.0,52.95,52.99,52.91,52.93,100622.0
2024-02-28 12:30:00,52.91,52.94,52.79,52.83,118522.0,52.91,52.94,52.79,52.83,118522.0
2024-02-28 12:40:00,52.84,52.93,52.8,52.91,78355.0,52.84,52.93,52.8,52.91,78355.0
2024-02-28 12:50:00,52.91,52.99,52.9,52.93,76565.0,52.91,52.99,52.9,52.93,76565.0
2024-02-28 13:00:00,52.93,52.96,52.86,52.89,82456.0,52.93,52.96,52.86,52.89,82456.0
2024-02-28 13:10:00,52.89,52.94,52.87,52.93,50783.0,52.89,52.94,52.87,52.93,50783.0
2024-02-28 13:20:00,52.93,53.0,52.92,52.97,53410.0,52.93,53.0,52.92,52.97,53410.0
2024-02-28 13:30:00,52.97,53.0,52.9,52.97,55010.0,52.97,53.0,52.9,52.97,55010.0
2024-02-28 13:40:00,52.98,53.06,52.96,53.05,51910.0,52.98,53.06,52.96,53.05,51910.0
2024-02-28 13:50:00,53.05,53.14,52.97,53.08,113388.0,53.05,53.14,52.97,53.08,113388.0
2024-02-28 14:00:00,53.08,53.09,52.94,53.0,75201.0,53.08,53.09,52.94,53.0,75201.0
2024-02-28 14:10:00,53.0,53.01,52.9,53.0,61077.0,53.0,53.01,52.9,53.0,61077.0
2024-02-28 14:20:00,53.0,53.05,52.99,53.02,40447.0,53.0,53.05,52.99,53.02,40447.0
2024-02-28 14:30:00,53.02,53.04,52.93,52.98,48040.0,53.02,53.04,52.93,52.98,48040.0
2024-02-28 14:40:00,52.99,53.02,52.95,53.0,38124.0,52.99,53.02,52.95,53.0,38124.0
2024-02-28 14:50:00,52.99,53.07,52.97,53.05,57016.0,52.99,53.07,52.97,53.05,57016.0
2024-02-28 15:00:00,53.05,53.08,53.0,53.03,92482.0,53.05,53.08,53.0,53.03,92482.0
2024-02-28 15:10:00,53.03,53.1,52.98,53.1,110685.0,53.03,53.1,52.98,53.1,110685.0
2024-02-28 15:20:00,53.1,53.15,53.05,53.12,86134.0,53.1,53.15,53.05,53.12,86134.0
2024-02-28 15:30:00,53.13,53.13,52.95,52.97,130348.0,53.13,53.13,52.95,52.97,130348.0
2024-02-28 15:40:00,52.98,53.11,52.96,53.09,168285.0,52.98,53.11,52.96,53.09,168285.0
2024-02-28 15:50:00,53.09,53.14,52.94,53.06,405238.0,53.09,53.14,52.94,53.06,405238.0
2024-02-29 09:30:00,53.32,53.38,53.1,53.13,123482.0,53.32,53.38,53.1,53.13,123482.0
2024-02-29 09:40:00,53.14,53.16,52.91,52.98,66977.0,53.14,53.16,52.91,52.98,66977.0
2024-02-29 09:50:00,53.0,53.07,52.91,52.94,55996.0,53.0,53.07,52.91,52.94,55996.0
2024-02-29 10:00:00,52.95,53.02,52.88,52.91,145163.0,52.95,53.02,52.88,52.91,145163.0
2024-02-29 10:10:00,52.91,52.92,52.58,52.77,218230.0,52.91,52.92,52.58,52.77,218230.0
2024-02-29 10:20:00,52.78,52.9,52.74,52.81,156267.0,52.78,52.9,52.74,52.81,156267.0
2024-02-29 10:30:00,52.81,52.92,52.77,52.91,118988.0,52.81,52.92,52.77,52.91,118988.0
2024-02-29 10:40:00,52.9,53.07,52.84,53.05,63249.0,52.9,53.07,52.84,53.05,63249.0
2024-02-29 10:50:00,53.04,53.04,52.91,52.98,52234.0,53.04,53.04,52.91,52.98,52234.0
2024-02-29 11:00:00,52.99,53.03,52.93,53.01,41513.0,52.99,53.03,52.93,53.01,41513.0
2024-02-29 11:10:00,53.01,53.1,53.0,53.07,35682.0,53.01,53.1,53.0,53.07,35682.0
2024-02-29 11:20:00,53.07,53.08,52.99,53.03,53141.0,53.07,53.08,52.99,53.03,53141.0
2024-02-29 11:30:00,53.03,53.07,52.92,52.96,106418.0,53.03,53.07,52.92,52.96,106418.0
2024-02-29 11:40:00,52.95,53.02,52.88,53.0,134918.0,52.95,53.02,52.88,53.0,134918.0
2024-02-29 11:50:00,53.0,53.04,52.96,53.01,59308.0,53.0,53.04,52.96,53.01,59308.0
2024-02-29 12:00:00,53.0,53.07,52.98,53.0,70883.0,53.0,53.07,52.98,53.0,70883.0
2024-02-29 12:10:00,53.01,53.02,52.95,52.99,67138.0,53.01,53.02,52.95,52.99,67138.0
2024-02-29 12:20:00,53.0,53.02,52.9,52.95,36031.0,53.0,53.02,52.9,52.95,36031.0
2024-02-29 12:30:00,52.95,53.02,52.95,53.01,47131.0,52.95,53.02,52.95,53.01,47131.0
2024-02-29 12:40:00,53.01,53.06,52.97,53.05,77470.0,53.01,53.06,52.97,53.05,77470.0
2024-02-29 12:50:00,53.05,53.07,53.04,53.06,25862.0,53.05,53.07,53.04,53.06,25862.0
2024-02-29 13:00:00,53.06,53.07,53.0,53.05,99427.0,53.06,53.07,53.0,53.05,99427.0
2024-02-29 13:10:00,53.06,53.09,53.03,53.04,36215.0,53.06,53.09,53.03,53.04,36215.0
2024-02-29 13:20:00,53.04,53.08,53.02,53.05,55073.0,53.04,53.08,53.02,53.05,55073.0
2024-02-29 13:30:00,53.05,53.05,53.0,53.01,42754.0,53.05,53.05,53.0,53.01,42754.0
2024-02-29 13:40:00,53.0,53.03,52.97,53.03,86611.0,53.0,53.03,52.97,53.03,86611.0
2024-02-29 13:50:00,53.03,53.06,53.01,53.04,46510.0,53.03,53.06,53.01,53.04,46510.0
2024-02-29 14:00:00,53.04,53.05,53.01,53.04,51555.0,53.04,53.05,53.01,53.04,51555.0
2024-02-29 14:10:00,53.05,53.12,53.04,53.1,46071.0,53.05,53.12,53.04,53.1,46071.0
2024-02-29 14:20:00,53.09,53.1,53.01,53.05,55991.0,53.09,53.1,53.01,53.05,55991.0
2024-02-29 14:30:00,53.04,53.08,53.04,53.05,49100.0,53.04,53.08,53.04,53.05,49100.0
2024-02-29 14:40:00,53.06,53.08,53.02,53.07,68385.0,53.06,53.08,53.02,53.07,68385.0
2024-02-29 14:50:00,53.06,53.11,53.03,53.09,92137.0,53.06,53.11,53.03,53.09,92137.0
2024-02-29 15:00:00,53.09,53.09,53.04,53.08,46339.0,53.09,53.09,53.04,53.08,46339.0
2024-02-29 15:10:00,53.07,53.14,53.04,53.12,59651.0,53.07,53.14,53.04,53.12,59651.0
2024-02-29 15:20:00,53.12,53.18,53.12,53.16,51394.0,53.12,53.18,53.12,53.16,51394.0
2024-02-29 15:30:00,53.16,53.25,53.14,53.18,93164.0,53.16,53.25,53.14,53.18,93164.0
2024-02-29 15:40:00,53.18,53.23,53.15,53.22,99335.0,53.18,53.23,53.15,53.22,99335.0
2024-02-29 15:50:00,53.23,53.28,53.08,53.15,678173.0,53.23,53.28,53.08,53.15,678173.0
2024-03-01 09:30:00,53.06,53.07,52.67,52.85,142438.0,53.06,53.07,52.67,52.85,142438.0
2024-03-01 09:40:00,52.86,53.0,52.74,52.86,99779.0,52.86,53.0,52.74,52.86,99779.0
2024-03-01 09:50:00,52.87,53.04,52.87,53.0,95908.0,52.87,53.04,52.87,53.0,95908.0
2024-03-01 10:00:00,53.03,53.11,52.79,52.95,102389.0,53.03,53.11,52.79,52.95,102389.0
2024-03-01 10:10:00,52.95,53.04,52.92,52.93,47963.0,52.95,53.04,52.92,52.93,47963.0
2024-03-01 10:20:00,52.94,53.07,52.92,53.01,43295.0,52.94,53.07,52.92,53.01,43295.0
2024-03-01 10:30:00,53.02,53.02,52.91,53.01,74761.0,53.02,53.02,52.91,53.01,74761.0
2024-03-01 10:40:00,53.01,53.09,52.99,53.02,41910.0,53.01,53.09,52.99,53.02,41910.0
2024-03-01 10:50:00,53.02,53.18,53.01,53.18,34680.0,53.02,53.18,53.01,53.18,34680.0
2024-03-01 11:00:00,53.18,53.24,53.15,53.2,38246.0,53.18,53.24,53.15,53.2,38246.0
2024-03-01 11:10:00,53.2,53.25,53.16,53.22,46211.0,53.2,53.25,53.16,53.22,46211.0
2024-03-01 11:20:00,53.22,53.24,53.17,53.2,42357.0,53.22,53.24,53.17,53.2,42357.0
2024-03-01 11:30:00,53.2,53.27,53.15,53.22,68723.0,53.2,53.27,53.15,53.22,68723.0
2024-03-01 11:40:00,53.21,53.32,53.18,53.32,87124.0,53.21,53.32,53.18,53.32,87124.0
2024-03-01 11:50:00,53.32,53.37,53.29,53.36,31796.0,53.32,53.37,53.29,53.36,31796.0
2024-03-01 12:00:00,53.36,53.42,53.31,53.36,33279.0,53.36,53.42,53.31,53.36,33279.0
2024-03-01 12:10:00,53.36,53.44,53.35,53.44,40492.0,53.36,53.44,53.35,53.44,40492.0
2024-03-01 12:20:00,53.43,53.47,53.41,53.41,31069.0,53.43,53.47,53.41,53.41,31069.0
2024-03-01 12:30:00,53.41,53.44,53.39,53.4,29799.0,53.41,53.44,53.39,53.4,29799.0
2024-03-01 12:40:00,53.4,53.46,53.39,53.42,72413.0,53.4,53.46,53.39,53.42,72413.0
2024-03-01 12:50:00,53.41,53.44,53.39,53.43,35145.0,53.41,53.44,53.39,53.43,35145.0
2024-03-01 13:00:00,53.43,53.44,53.39,53.41,28630.0,53.43,53.44,53.39,53.41,28630.0
2024-03-01 13:10:00,53.41,53.42,53.36,53.41,37227.0,53.41,53.42,53.36,53.41,37227.0
2024-03-01 13:20:00,53.41,53.42,53.36,53.39,85517.0,53.41,53.42,53.36,53.39,85517.0
2024-03-01 13:30:00,53.38,53.4,53.31,53.34,51485.0,53.38,53.4,53.31,53.34,51485.0
2024-03-01 13:40:00,53.34,53.43,53.34,53.38,68079.0,53.34,53.43,53.34,53.38,68079.0
2024-03-01 13:50:00,53.39,53.47,53.38,53.46,122547.0,53.39,53.47,53.38,53.46,122547.0
2024-03-01 14:00:00,53.46,53.53,53.43,53.46,59533.0,53.46,53.53,53.43,53.46,59533.0
2024-03-01 14:10:00,53.46,53.52,53.46,53.47,60897.0,53.46,53.52,53.46,53.47,60897.0
2024-03-01 14:20:00,53.46,53.49,53.43,53.44,44332.0,53.46,53.49,53.43,53.44,44332.0
2024-03-01 14:30:00,53.44,53.49,53.41,53.44,45503.0,53.44,53.49,53.41,53.44,45503.0
2024-03-01 14:40:00,53.44,53.47,53.42,53.42,49794.0,53.44,53.47,53.42,53.42,49794.0
2024-03-01 14:50:00,53.42,53.49,53.41,53.48,45292.0,53.42,53.49,53.41,53.48,45292.0
2024-03-01 15:00:00,53.47,53.48,53.4,53.45,80984.0,53.47,53.48,53.4,53.45,80984.0
2024-03-01 15:10:00,53.45,53.47,53.4,53.43,74102.0,53.45,53.47,53.4,53.43,74102.0
2024-03-01 15:20:00,53.44,53.51,53.44,53.51,109508.0,53.44,53.51,53.44,53.51,109508.0
2024-03-01 15:30:00,53.51,53.58,53.5,53.55,49826.0,53.51,53.58,53.5,53.55,49826.0
2024-03-01 15:40:00,53.55,53.63,53.51,53.62,85142.0,53.55,53.63,53.51,53.62,85142.0
2024-03-01 15:50:00,53.61,53.7,53.54,53.6,393302.0,53.61,53.7,53.54,53.6,393302.0
2024-03-04 09:30:00,53.68,54.01,53.57,53.99,94897.0,53.68,54.01,53.57,53.99,94897.0
2024-03-04 09:40:00,54.02,54.09,53.85,54.04,65155.0,54.02,54.09,53.85,54.04,65155.0
2024-03-04 09:50:00,54.04,54.28,54.01,54.26,37827.0,54.04,54.28,54.01,54.26,37827.0
2024-03-04 10:00:00,54.26,54.35,54.11,54.28,58889.0,54.26,54.35,54.11,54.28,58889.0
2024-03-04 10:10:00,54.27,54.27,53.93,53.97,127444.0,54.27,54.27,53.93,53.97,127444.0
2024-03-04 10:20:00,53.97,54.09,53.96,54.07,60297.0,53.97,54.09,53.96,54.07,60297.0
2024-03-04 10:30:00,54.07,54.09,53.91,53.91,140401.0,54.07,54.09,53.91,53.91,140401.0
2024-03-04 10:40:00,53.91,53.93,53.84,53.9,351873.0,53.91,53.93,53.84,53.9,351873.0
2024-03-04 10:50:00,53.91,53.95,53.89,53.9,33372.0,53.91,53.95,53.89,53.9,33372.0
2024-03-04 11:00:00,53.91,54.03,53.9,54.03,39534.0,53.91,54.03,53.9,54.03,39534.0
2024-03-04 11:10:00,54.02,54.03,53.97,54.03,60547.0,54.02,54.03,53.97,54.03,60547.0
2024-03-04 11:20:00,54.01,54.05,53.98,54.02,36044.0,54.01,54.05,53.98,54.02,36044.0
2024-03-04 11:30:00,54.04,54.05,53.97,54.01,45689.0,54.04,54.05,53.97,54.01,45689.0
2024-03-04 11:40:00,53.98,54.02,53.94,53.95,61362.0,53.98,54.02,53.94,53.95,61362.0
2024-03-04 11:50:00,53.94,54.04,53.92,54.01,39981.0,53.94,54.04,53.92,54.01,39981.0
2024-03-04 12:00:00,54.01,54.03,53.98,54.02,79906.0,54.01,54.03,53.98,54.02,79906.0
2024-03-04 12:10:00,54.02,54.03,53.98,54.03,27975.0,54.02,54.03,53.98,54.03,27975.0
2024-03-04 12:20:00,54.03,54.04,54.0,54.03,23295.0,54.03,54.04,54.0,54.03,23295.0
2024-03-04 12:30:00,54.03,54.12,54.03,54.09,49193.0,54.03,54.12,54.03,54.09,49193.0
2024-03-04 12:40:00,54.09,54.15,54.08,54.11,38686.0,54.09,54.15,54.08,54.11,38686.0
2024-03-04 12:50:00,54.11,54.13,54.04,54.1,65808.0,54.11,54.13,54.04,54.1,65808.0
2024-03-04 13:00:00,54.09,54.1,54.05,54.05,36653.0,54.09,54.1,54.05,54.05,36653.0
2024-03-04 13:10:00,54.05,54.1,54.04,54.08,39344.0,54.05,54.1,54.04,54.08,39344.0
2024-03-04 13:20:00,54.08,54.14,54.06,54.14,37694.0,54.08,54.14,54.06,54.14,37694.0
2024-03-04 13:30:00,54.13,54.16,54.08,54.13,40518.0,54.13,54.16,54.08,54.13,40518.0
2024-03-04 13:40:00,54.12,54.19,54.1,54.14,38699.0,54.12,54.19,54.1,54.14,38699.0
2024-03-04 13:50:00,54.13,54.18,54.12,54.13,59157.0,54.13,54.18,54.12,54.13,59157.0
2024-03-04 14:00:00,54.13,54.15,54.06,54.1,81355.0,54.13,54.15,54.06,54.1,81355.0
2024-03-04 14:10:00,54.1,54.13,54.07,54.1,54331.0,54.1,54.13,54.07,54.1,54331.0
2024-03-04 14:20:00,54.1,54.13,54.06,54.09,140915.0,54.1,54.13,54.06,54.09,140915.0
2024-03-04 14:30:00,54.09,54.18,54.07,54.17,57062.0,54.09,54.18,54.07,54.17,57062.0
2024-03-04 14:40:00,54.17,54.17,54.07,54.09,79624.0,54.17,54.17,54.07,54.09,79624.0
2024-03-04 14:50:00,54.08,54.11,54.04,54.08,79108.0,54.08,54.11,54.04,54.08,79108.0
2024-03-04 15:00:00,54.07,54.1,54.04,54.08,65327.0,54.07,54.1,54.04,54.08,65327.0
2024-03-04 15:10:00,54.08,54.11,54.06,54.11,62343.0,54.08,54.11,54.06,54.11,62343.0
2024-03-04 15:20:00,54.1,54.17,54.08,54.12,139711.0,54.1,54.17,54.08,54.12,139711.0
2024-03-04 15:30:00,54.12,54.19,54.09,54.15,144898.0,54.12,54.19,54.09,54.15,144898.0
2024-03-04 15:40:00,54.15,54.19,54.1,54.13,161651.0,54.15,54.19,54.1,54.13,161651.0
2024-03-04 15:50:00,54.13,54.16,54.07,54.11,389715.0,54.13,54.16,54.07,54.11,389715.0
2024-03-05 09:30:00,54.11,54.11,53.81,53.94,150325.0,54.11,54.11,53.81,53.94,150325.0
2024-03-05 09:40:00,53.93,54.03,53.91,53.97,83427.0,53.93,54.03,53.91,53.97,83427.0
2024-03-05 09:50:00,53.98,54.07,53.96,53.98,42259.0,53.98,54.07,53.96,53.98,42259.0
2024-03-05 10:00:00,53.98,54.03,53.89,53.92,169952.0,53.98,54.03,53.89,53.92,169952.0
2024-03-05 10:10:00,53.91,53.99,53.87,53.89,114953.0,53.91,53.99,53.87,53.89,114953.0
2024-03-05 10:20:00,53.89,53.89,53.73,53.79,131648.0,53.89,53.89,53.73,53.79,131648.0
2024-03-05 10:30:00,53.79,53.79,53.7,53.75,75604.0,53.79,53.79,53.7,53.75,75604.0
2024-03-05 10:40:00,53.75,53.83,53.7,53.71,52620.0,53.75,53.83,53.7,53.71,52620.0
2024-03-05 10:50:00,53.71,53.78,53.67,53.77,45001.0,53.71,53.78,53.67,53.77,45001.0
2024-03-05 11:00:00,53.76,53.77,53.69,53.72,68613.0,53.76,53.77,53.69,53.72,68613.0
2024-03-05 11:10:00,53.71,53.73,53.65,53.73,49246.0,53.71,53.73,53.65,53.73,49246.0
2024-03-05 11:20:00,53.72,53.74,53.66,53.7,61358.0,53.72,53.74,53.66,53.7,61358.0
2024-03-05 11:30:00,53.7,53.71,53.63,53.66,49836.0,53.7,53.71,53.63,53.66,49836.0
2024-03-05 11:40:00,53.67,53.73,53.61,53.69,70408.0,53.67,53.73,53.61,53.69,70408.0
2024-03-05 11:50:00,53.69,53.8,53.64,53.8,55750.0,53.69,53.8,53.64,53.8,55750.0
2024-03-05 12:00:00,53.8,53.87,53.78,53.85,47247.0,53.8,53.87,53.78,53.85,47247.0
2024-03-05 12:10:00,53.85,53.87,53.82,53.87,41700.0,53.85,53.87,53.82,53.87,41700.0
2024-03-05 12:20:00,53.86,53.91,53.83,53.9,50808.0,53.86,53.91,53.83,53.9,50808.0
2024-03-05 12:30:00,53.89,53.9,53.77,53.84,94899.0,53.89,53.9,53.77,53.84,94899.0
2024-03-05 12:40:00,53.83,53.9,53.79,53.89,52689.0,53.83,53.9,53.79,53.89,52689.0
2024-03-05 12:50:00,53.89,53.94,53.89,53.92,41328.0,53.89,53.94,53.89,53.92,41328.0
2024-03-05 13:00:00,53.91,53.92,53.85,53.87,95332.0,53.91,53.92,53.85,53.87,95332.0
2024-03-05 13:10:00,53.87,53.88,53.77,53.8,48348.0,53.87,53.88,53.77,53.8,48348.0
2024-03-05 13:20:00,53.8,53.81,53.71,53.72,76429.0,53.8,53.81,53.71,53.72,76429.0
2024-03-05 13:30:00,53.72,53.85,53.71,53.81,41220.0,53.72,53.85,53.71,53.81,41220.0
2024-03-05 13:40:00,53.81,53.82,53.71,53.76,48408.0,53.81,53.82,53.71,53.76,48408.0
2024-03-05 13:50:00,53.76,53.78,53.71,53.72,49833.0,53.76,53.78,53.71,53.72,49833.0
2024-03-05 14:00:00,53.72,53.79,53.71,53.76,61915.0,53.72,53.79,53.71,53.76,61915.0
2024-03-05 14:10:00,53.76,53.81,53.75,53.8,62611.0,53.76,53.81,53.75,53.8,62611.0
2024-03-05 14:20:00,53.8,53.83,53.78,53.81,80238.0,53.8,53.83,53.78,53.81,80238.0
2024-03-05 14:30:00,53.82,53.83,53.73,53.75,125537.0,53.82,53.83,53.73,53.75,125537.0
2024-03-05 14:40:00,53.76,53.77,53.67,53.68,101641.0,53.76,53.77,53.67,53.68,101641.0
2024-03-05 14:50:00,53.69,53.72,53.65,53.72,92766.0,53.69,53.72,53.65,53.72,92766.0
2024-03-05 15:00:00,53.72,53.82,53.68,53.78,233132.0,53.72,53.82,53.68,53.78,233132.0
2024-03-05 15:10:00,53.78,53.8,53.69,53.72,205359.0,53.78,53.8,53.69,53.72,205359.0
2024-03-05 15:20:00,53.72,53.73,53.62,53.65,196091.0,53.72,53.73,53.62,53.65,196091.0
2024-03-05 15:30:00,53.65,53.68,53.57,53.67,132445.0,53.65,53.68,53.57,53.67,132445.0
2024-03-05 15:40:00,53.66,53.79,53.62,53.78,232717.0,53.66,53.79,53.62,53.78,232717.0
2024-03-05 15:50:00,53.77,53.9,53.72,53.88,469784.0,53.77,53.9,53.72,53.88,469784.0
2024-03-06 09:30:00,54.19,54.27,53.93,54.07,86127.0,54.19,54.27,53.93,54.07,86127.0
2024-03-06 09:40:00,54.06,54.18,54.01,54.11,128756.0,54.06,54.18,54.01,54.11,128756.0
2024-03-06 09:50:00,54.12,54.41,54.08,54.41,81159.0,54.12,54.41,54.08,54.41,81159.0
2024-03-06 10:00:00,54.38,54.4,54.18,54.19,75856.0,54.38,54.4,54.18,54.19,75856.0
2024-03-06 10:10:00,54.19,54.4,54.18,54.29,83981.0,54.19,54.4,54.18,54.29,83981.0
2024-03-06 10:20:00,54.3,54.42,54.3,54.4,66853.0,54.3,54.42,54.3,54.4,66853.0
2024-03-06 10:30:00,54.39,54.47,54.31,54.43,74200.0,54.39,54.47,54.31,54.43,74200.0
2024-03-06 10:40:00,54.43,54.55,54.42,54.53,46677.0,54.43,54.55,54.42,54.53,46677.0
2024-03-06 10:50:00,54.52,54.55,54.39,54.4,57993.0,54.52,54.55,54.39,54.4,57993.0
2024-03-06 11:00:00,54.4,54.5,54.4,54.47,44338.0,54.4,54.5,54.4,54.47,44338.0
2024-03-06 11:10:00,54.47,54.49,54.39,54.45,50716.0,54.47,54.49,54.39,54.45,50716.0
2024-03-06 11:20:00,54.45,54.46,54.38,54.44,28060.0,54.45,54.46,54.38,54.44,28060.0
2024-03-06 11:30:00,54.45,54.47,54.37,54.4,43162.0,54.45,54.47,54.37,54.4,43162.0
2024-03-06 11:40:00,54.4,54.4,54.33,54.4,47513.0,54.4,54.4,54.33,54.4,47513.0
2024-03-06 11:50:00,54.4,54.61,54.39,54.56,61066.0,54.4,54.61,54.39,54.56,61066.0
2024-03-06 12:00:00,54.57,54.73,54.52,54.73,129346.0,54.57,54.73,54.52,54.73,129346.0
2024-03-06 12:10:00,54.73,54.81,54.67,54.68,36588.0,54.73,54.81,54.67,54.68,36588.0
2024-03-06 12:20:00,54.69,54.76,54.68,54.75,30147.0,54.69,54.76,54.68,54.75,30147.0
2024-03-06 12:30:00,54.75,54.79,54.68,54.69,32429.0,54.75,54.79,54.68,54.69,32429.0
2024-03-06 12:40:00,54.68,54.71,54.62,54.63,23186.0,54.68,54.71,54.62,54.63,23186.0
2024-03-06 12:50:00,54.64,54.67,54.57,54.65,41504.0,54.64,54.67,54.57,54.65,41504.0
2024-03-06 13:00:00,54.65,54.65,54.52,54.55,32144.0,54.65,54.65,54.52,54.55,32144.0
2024-03-06 13:10:00,54.55,54.63,54.53,54.63,46842.0,54.55,54.63,54.53,54.63,46842.0
2024-03-06 13:20:00,54.63,54.81,54.63,54.8,35184.0,54.63,54.81,54.63,54.8,35184.0
2024-03-06 13:30:00,54.8,54.81,54.53,54.6,77902.0,54.8,54.81,54.53,54.6,77902.0
2024-03-06 13:40:00,54.61,54.7,54.47,54.48,131314.0,54.61,54.7,54.47,54.48,131314.0
2024-03-06 13:50:00,54.45,54.67,54.44,54.66,82213.0,54.45,54.67,54.44,54.66,82213.0
2024-03-06 14:00:00,54.66,54.73,54.59,54.69,63486.0,54.66,54.73,54.59,54.69,63486.0
2024-03-06 14:10:00,54.68,54.78,54.57,54.65,148868.0,54.68,54.78,54.57,54.65,148868.0
2024-03-06 14:20:00,54.64,54.77,54.64,54.74,29630.0,54.64,54.77,54.64,54.74,29630.0
2024-03-06 14:30:00,54.75,54.77,54.56,54.59,48591.0,54.75,54.77,54.56,54.59,48591.0
2024-03-06 14:40:00,54.59,54.7,54.58,54.69,71431.0,54.59,54.7,54.58,54.69,71431.0
2024-03-06 14:50:00,54.69,54.7,54.55,54.63,88159.0,54.69,54.7,54.55,54.63,88159.0
2024-03-06 15:00:00,54.62,54.7,54.57,54.69,76209.0,54.62,54.7,54.57,54.69,76209.0
2024-03-06 15:10:00,54.68,54.73,54.62,54.68,50021.0,54.68,54.73,54.62,54.68,50021.0
2024-03-06 15:20:00,54.69,54.7,54.6,54.68,53035.0,54.69,54.7,54.6,54.68,53035.0
2024-03-06 15:30:00,54.68,54.7,54.6,54.7,90647.0,54.68,54.7,54.6,54.7,90647.0
2024-03-06 15:40:00,54.7,54.84,54.66,54.8,149790.0,54.7,54.84,54.66,54.8,149790.0
2024-03-06 15:50:00,54.8,54.81,54.57,54.63,545167.0,54.8,54.81,54.57,54.63,545167.0
2024-03-07 09:30:00,55.12,55.24,54.94,55.06,94722.0,55.12,55.24,54.94,55.06,94722.0
2024-03-07 09:40:00,55.09,55.17,55.03,55.15,99595.0,55.09,55.17,55.03,55.15,99595.0
2024-03-07 09:50:00,55.15,55.25,55.15,55.25,68872.0,55.15,55.25,55.15,55.25,68872.0
2024-03-07 10:00:00,55.25,55.31,55.22,55.26,80260.0,55.25,55.31,55.22,55.26,80260.0
2024-03-07 10:10:00,55.25,55.36,55.25,55.29,71144.0,55.25,55.36,55.25,55.29,71144.0
2024-03-07 10:20:00,55.29,55.3,55.07,55.22,46586.0,55.29,55.3,55.07,55.22,46586.0
2024-03-07 10:30:00,55.22,55.36,55.19,55.25,78557.0,55.22,55.36,55.19,55.25,78557.0
2024-03-07 10:40:00,55.26,55.38,55.25,55.36,26394.0,55.26,55.38,55.25,55.36,26394.0
2024-03-07 10:50:00,55.35,55.36,55.22,55.27,286755.0,55.35,55.36,55.22,55.27,286755.0
2024-03-07 11:00:00,55.26,55.27,55.17,55.21,76950.0,55.26,55.27,55.17,55.21,76950.0
2024-03-07 11:10:00,55.21,55.27,55.19,55.25,56412.0,55.21,55.27,55.19,55.25,56412.0
2024-03-07 11:20:00,55.26,55.29,55.17,55.2,190302.0,55.26,55.29,55.17,55.2,190302.0
2024-03-07 11:30:00,55.2,55.22,55.08,55.2,59577.0,55.2,55.22,55.08,55.2,59577.0
2024-03-07 11:40:00,55.2,55.24,55.14,55.23,55350.0,55.2,55.24,55.14,55.23,55350.0
2024-03-07 11:50:00,55.23,55.28,55.21,55.27,30911.0,55.23,55.28,55.21,55.27,30911.0
2024-03-07 12:00:00,55.28,55.31,55.24,55.26,26967.0,55.28,55.31,55.24,55.26,26967.0
2024-03-07 12:10:00,55.26,55.27,55.22,55.26,42526.0,55.26,55.27,55.22,55.26,42526.0
2024-03-07 12:20:00,55.26,55.28,55.25,55.25,29622.0,55.26,55.28,55.25,55.25,29622.0
2024-03-07 12:30:00,55.25,55.3,55.21,55.27,44858.0,55.25,55.3,55.21,55.27,44858.0
2024-03-07 12:40:00,55.26,55.28,55.23,55.25,33106.0,55.26,55.28,55.23,55.25,33106.0
2024-03-07 12:50:00,55.26,55.27,55.23,55.27,32752.0,55.26,55.27,55.23,55.27,32752.0
2024-03-07 13:00:00,55.28,55.28,55.22,55.27,55561.0,55.28,55.28,55.22,55.27,55561.0
2024-03-07 13:10:00,55.27,55.29,55.23,55.25,48520.0,55.27,55.29,55.23,55.25,48520.0
2024-03-07 13:20:00,55.26,55.28,55.17,55.22,27951.0,55.26,55.28,55.17,55.22,27951.0
2024-03-07 13:30:00,55.23,55.25,55.2,55.24,41712.0,55.23,55.25,55.2,55.24,41712.0
2024-03-07 13:40:00,55.24,55.27,55.19,55.23,65356.0,55.24,55.27,55.19,55.23,65356.0
2024-03-07 13:50:00,55.22,55.26,55.21,55.25,28090.0,55.22,55.26,55.21,55.25,28090.0
2024-03-07 14:00:00,55.25,55.27,55.22,55.26,30644.0,55.25,55.27,55.22,55.26,30644.0
2024-03-07 14:10:00,55.26,55.31,55.24,55.28,40264.0,55.26,55.31,55.24,55.28,40264.0
2024-03-07 14:20:00,55.27,55.31,55.24,55.29,65150.0,55.27,55.31,55.24,55.29,65150.0
2024-03-07 14:30:00,55.28,55.35,55.27,55.35,47174.0,55.28,55.35,55.27,55.35,47174.0
2024-03-07 14:40:00,55.35,55.35,55.28,55.31,46977.0,55.35,55.35,55.28,55.31,46977.0
2024-03-07 14:50:00,55.31,55.33,55.24,55.27,40278.0,55.31,55.33,55.24,55.27,40278.0
2024-03-07 15:00:00,55.27,55.27,55.16,55.23,69865.0,55.27,55.27,55.16,55.23,69865.0
2024-03-07 15:10:00,55.22,55.25,55.2,55.2,25120.0,55.22,55.25,55.2,55.2,25120.0
2024-03-07 15:20:00,55.2,55.23,55.18,55.23,65712.0,55.2,55.23,55.18,55.23,65712.0
2024-03-07 15:30:00,55.23,55.25,55.2,55.23,49825.0,55.23,55.25,55.2,55.23,49825.0
2024-03-07 15:40:00,55.23,55.27,55.23,55.26,78632.0,55.23,55.27,55.23,55.26,78632.0
2024-03-07 15:50:00,55.25,55.27,55.13,55.19,328029.0,55.25,55.27,55.13,55.19,328029.0
2024-03-08 09:30:00,55.19,55.19,54.75,55.02,92110.0,55.19,55.19,54.75,55.02,92110.0
2024-03-08 09:40:00,54.96,55.19,54.96,55.11,32279.0,54.96,55.19,54.96,55.11,32279.0
2024-03-08 09:50:00,55.1,55.27,55.05,55.25,27503.0,55.1,55.27,55.05,55.25,27503.0
2024-03-08 10:00:00,55.26,55.66,55.22,55.5,85698.0,55.26,55.66,55.22,55.5,85698.0
2024-03-08 10:10:00,55.51,55.57,55.43,55.44,31488.0,55.51,55.57,55.43,55.44,31488.0
2024-03-08 10:20:00,55.44,55.5,55.41,55.47,42896.0,55.44,55.5,55.41,55.47,42896.0
2024-03-08 10:30:00,55.49,55.54,55.45,55.54,42892.0,55.49,55.54,55.45,55.54,42892.0
2024-03-08 10:40:00,55.55,55.65,55.48,55.65,56314.0,55.55,55.65,55.48,55.65,56314.0
2024-03-08 10:50:00,55.64,55.81,55.62,55.8,80551.0,55.64,55.81,55.62,55.8,80551.0
2024-03-08 11:00:00,55.8,55.83,55.61,55.62,53079.0,55.8,55.83,55.61,55.62,53079.0
2024-03-08 11:10:00,55.61,55.63,55.49,55.54,47984.0,55.61,55.63,55.49,55.54,47984.0
2024-03-08 11:20:00,55.54,55.62,55.39,55.44,65638.0,55.54,55.62,55.39,55.44,65638.0
2024-03-08 11:30:00,55.43,55.52,55.42,55.42,122113.0,55.43,55.52,55.42,55.42,122113.0
2024-03-08 11:40:00,55.42,55.46,55.31,55.31,87477.0,55.42,55.46,55.31,55.31,87477.0
2024-03-08 11:50:00,55.32,55.44,55.32,55.36,70482.0,55.32,55.44,55.32,55.36,70482.0
2024-03-08 12:00:00,55.34,55.42,55.33,55.36,32219.0,55.34,55.42,55.33,55.36,32219.0
2024-03-08 12:10:00,55.37,55.39,55.32,55.34,39355.0,55.37,55.39,55.32,55.34,39355.0
2024-03-08 12:20:00,55.35,55.42,55.34,55.38,37735.0,55.35,55.42,55.34,55.38,37735.0
2024-03-08 12:30:00,55.39,55.48,55.36,55.46,31719.0,55.39,55.48,55.36,55.46,31719.0
2024-03-08 12:40:00,55.45,55.47,55.41,55.42,61048.0,55.45,55.47,55.41,55.42,61048.0
2024-03-08 12:50:00,55.42,55.43,55.2,55.27,59719.0,55.42,55.43,55.2,55.27,59719.0
2024-03-08 13:00:00,55.27,55.27,55.17,55.23,39248.0,55.27,55.27,55.17,55.23,39248.0
2024-03-08 13:10:00,55.23,55.25,55.17,55.17,25813.0,55.23,55.25,55.17,55.17,25813.0
2024-03-08 13:20:00,55.18,55.18,55.04,55.05,33854.0,55.18,55.18,55.04,55.05,33854.0
2024-03-08 13:30:00,55.04,55.05,54.83,54.84,78111.0,55.04,55.05,54.83,54.84,78111.0
2024-03-08 13:40:00,54.82,54.82,54.75,54.77,38441.0,54.82,54.82,54.75,54.77,38441.0
2024-03-08 13:50:00,54.76,54.82,54.72,54.82,51657.0,54.76,54.82,54.72,54.82,51657.0
2024-03-08 14:00:00,54.82,54.98,54.81,54.96,54840.0,54.82,54.98,54.81,54.96,54840.0
2024-03-08 14:10:00,54.97,55.08,54.95,55.06,34534.0,54.97,55.08,54.95,55.06,34534.0
2024-03-08 14:20:00,55.06,55.16,55.06,55.15,32551.0,55.06,55.16,55.06,55.15,32551.0
2024-03-08 14:30:00,55.15,55.21,55.15,55.17,22135.0,55.15,55.21,55.15,55.17,22135.0
2024-03-08 14:40:00,55.17,55.23,55.15,55.2,27290.0,55.17,55.23,55.15,55.2,27290.0
2024-03-08 14:50:00,55.2,55.25,55.15,55.2,29571.0,55.2,55.25,55.15,55.2,29571.0
2024-03-08 15:00:00,55.21,55.25,55.12,55.14,39570.0,55.21,55.25,55.12,55.14,39570.0
2024-03-08 15:10:00,55.14,55.15,55.06,55.09,52574.0,55.14,55.15,55.06,55.09,52574.0
2024-03-08 15:20:00,55.08,55.11,54.94,54.98,88505.0,55.08,55.11,54.94,54.98,88505.0
2024-03-08 15:30:00,54.97,55.09,54.95,55.03,85503.0,54.97,55.09,54.95,55.03,85503.0
2024-03-08 15:40:00,55.04,55.08,54.98,55.08,73600.0,55.04,55.08,54.98,55.08,73600.0
2024-03-08 15:50:00,55.08,55.14,54.93,54.96,479265.0,55.08,55.14,54.93,54.96,479265.0
2024-03-11 09:30:00,54.96,54.96,54.49,54.54,258807.0,54.96,54.96,54.49,54.54,258807.0
2024-03-11 09:40:00,54.52,54.53,54.24,54.28,130647.0,54.52,54.53,54.24,54.28,130647.0
2024-03-11 09:50:00,54.27,54.4,54.11,54.22,135899.0,54.27,54.4,54.11,54.22,135899.0
2024-03-11 10:00:00,54.22,54.23,54.06,54.11,72977.0,54.22,54.23,54.06,54.11,72977.0
2024-03-11 10:10:00,54.12,54.13,54.01,54.09,37428.0,54.12,54.13,54.01,54.09,37428.0
2024-03-11 10:20:00,54.1,54.12,54.01,54.09,29609.0,54.1,54.12,54.01,54.09,29609.0
2024-03-11 10:30:00,54.1,54.26,54.1,54.2,48627.0,54.1,54.26,54.1,54.2,48627.0
2024-03-11 10:40:00,54.21,54.27,54.19,54.21,23059.0,54.21,54.27,54.19,54.21,23059.0
2024-03-11 10:50:00,54.22,54.3,54.11,54.16,99546.0,54.22,54.3,54.11,54.16,99546.0
2024-03-11 11:00:00,54.16,54.18,54.01,54.04,122309.0,54.16,54.18,54.01,54.04,122309.0
2024-03-11 11:10:00,54.02,54.04,53.87,53.9,114909.0,54.02,54.04,53.87,53.9,114909.0
2024-03-11 11:20:00,53.91,53.91,53.78,53.79,74964.0,53.91,53.91,53.78,53.79,74964.0
2024-03-11 11:30:00,53.8,53.84,53.74,53.79,75121.0,53.8,53.84,53.74,53.79,75121.0
2024-03-11 11:40:00,53.77,53.87,53.76,53.86,28013.0,53.77,53.87,53.76,53.86,28013.0
2024-03-11 11:50:00,53.87,54.09,53.86,54.09,44981.0,53.87,54.09,53.86,54.09,44981.0
2024-03-11 12:00:00,54.09,54.09,53.93,53.94,27086.0,54.09,54.09,53.93,53.94,27086.0
2024-03-11 12:10:00,53.95,53.96,53.88,53.92,26371.0,53.95,53.96,53.88,53.92,26371.0
2024-03-11 12:20:00,53.93,53.93,53.75,53.77,33953.0,53.93,53.93,53.75,53.77,33953.0
2024-03-11 12:30:00,53.77,53.85,53.74,53.85,148458.0,53.77,53.85,53.74,53.85,148458.0
2024-03-11 12:40:00,53.84,53.87,53.81,53.82,50746.0,53.84,53.87,53.81,53.82,50746.0
2024-03-11 12:50:00,53.82,53.84,53.76,53.78,73055.0,53.82,53.84,53.76,53.78,73055.0
2024-03-11 13:00:00,53.78,53.8,53.71,53.8,87413.0,53.78,53.8,53.71,53.8,87413.0
2024-03-11 13:10:00,53.8,53.85,53.78,53.83,87945.0,53.8,53.85,53.78,53.83,87945.0
2024-03-11 13:20:00,53.84,54.0,53.81,54.0,66595.0,53.84,54.0,53.81,54.0,66595.0
2024-03-11 13:30:00,54.0,54.03,53.92,54.0,83087.0,54.0,54.03,53.92,54.0,83087.0
2024-03-11 13:40:00,54.0,54.03,53.9,54.02,84785.0,54.0,54.03,53.9,54.02,84785.0
2024-03-11 13:50:00,54.02,54.24,54.02,54.23,94932.0,54.02,54.24,54.02,54.23,94932.0
2024-03-11 14:00:00,54.23,54.31,54.23,54.29,60182.0,54.23,54.31,54.23,54.29,60182.0
2024-03-11 14:10:00,54.3,54.4,54.26,54.36,55949.0,54.3,54.4,54.26,54.36,55949.0
2024-03-11 14:20:00,54.36,54.5,54.35,54.47,68983.0,54.36,54.5,54.35,54.47,68983.0
2024-03-11 14:30:00,54.47,54.52,54.42,54.48,96888.0,54.47,54.52,54.42,54.48,96888.0
2024-03-11 14:40:00,54.49,54.5,54.41,54.5,73392.0,54.49,54.5,54.41,54.5,73392.0
2024-03-11 14:50:00,54.5,54.53,54.43,54.52,74967.0,54.5,54.53,54.43,54.52,74967.0
2024-03-11 15:00:00,54.52,54.52,54.43,54.5,82733.0,54.52,54.52,54.43,54.5,82733.0
2024-03-11 15:10:00,54.5,54.5,54.44,54.48,75415.0,54.5,54.5,54.44,54.48,75415.0
2024-03-11 15:20:00,54.49,54.54,54.48,54.51,71831.0,54.49,54.54,54.48,54.51,71831.0
2024-03-11 15:30:00,54.51,54.53,54.47,54.48,99073.0,54.51,54.53,54.47,54.48,99073.0
2024-03-11 15:40:00,54.48,54.55,54.48,54.51,162029.0,54.48,54.55,54.48,54.51,162029.0
2024-03-11 15:50:00,54.51,54.59,54.41,54.56,646191.0,54.51,54.59,54.41,54.56,646191.0
2024-03-12 09:30:00,54.77,54.77,54.35,54.48,81043.0,54.77,54.77,54.35,54.48,81043.0
2024-03-12 09:40:00,54.5,54.64,54.42,54.64,87435.0,54.5,54.64,54.42,54.64,87435.0
2024-03-12 09:50:00,54.64,54.83,54.58,54.83,215114.0,54.64,54.83,54.58,54.83,215114.0
2024-03-12 10:00:00,54.84,54.85,54.62,54.63,177330.0,54.84,54.85,54.62,54.63,177330.0
2024-03-12 10:10:00,54.62,54.7,54.59,54.65,44410.0,54.62,54.7,54.59,54.65,44410.0
2024-03-12 10:20:00,54.65,54.69,54.59,54.67,51990.0,54.65,54.69,54.59,54.67,51990.0
2024-03-12 10:30:00,54.67,54.78,54.67,54.72,50686.0,54.67,54.78,54.67,54.72,50686.0
2024-03-12 10:40:00,54.72,54.8,54.71,54.75,51332.0,54.72,54.8,54.71,54.75,51332.0
2024-03-12 10:50:00,54.76,54.85,54.74,54.84,49815.0,54.76,54.85,54.74,54.84,49815.0
2024-03-12 11:00:00,54.84,54.86,54.74,54.81,51757.0,54.84,54.86,54.74,54.81,51757.0
2024-03-12 11:10:00,54.8,54.86,54.79,54.84,35217.0,54.8,54.86,54.79,54.84,35217.0
2024-03-12 11:20:00,54.84,54.92,54.83,54.89,48838.0,54.84,54.92,54.83,54.89,48838.0
2024-03-12 11:30:00,54.89,54.92,54.86,54.9,119617.0,54.89,54.92,54.86,54.9,119617.0
2024-03-12 11:40:00,54.9,54.9,54.81,54.88,101612.0,54.9,54.9,54.81,54.88,101612.0
2024-03-12 11:50:00,54.88,54.94,54.88,54.94,38648.0,54.88,54.94,54.88,54.94,38648.0
2024-03-12 12:00:00,54.94,54.97,54.83,54.85,73917.0,54.94,54.97,54.83,54.85,73917.0
2024-03-12 12:10:00,54.86,54.94,54.86,54.94,53642.0,54.86,54.94,54.86,54.94,53642.0
2024-03-12 12:20:00,54.94,54.98,54.93,54.98,41715.0,54.94,54.98,54.93,54.98,41715.0
2024-03-12 12:30:00,54.97,54.99,54.93,54.97,58350.0,54.97,54.99,54.93,54.97,58350.0
2024-03-12 12:40:00,54.97,54.98,54.92,54.97,47721.0,54.97,54.98,54.92,54.97,47721.0
2024-03-12 12:50:00,54.96,55.0,54.95,54.98,34931.0,54.96,55.0,54.95,54.98,34931.0
2024-03-12 13:00:00,54.98,55.0,54.92,54.95,91144.0,54.98,55.0,54.92,54.95,91144.0
2024-03-12 13:10:00,54.94,55.05,54.93,55.05,58263.0,54.94,55.05,54.93,55.05,58263.0
2024-03-12 13:20:00,55.05,55.11,54.96,54.98,48850.0,55.05,55.11,54.96,54.98,48850.0
2024-03-12 13:30:00,54.98,55.11,54.97,55.1,36775.0,54.98,55.11,54.97,55.1,36775.0
2024-03-12 13:40:00,55.1,55.19,55.09,55.19,48978.0,55.1,55.19,55.09,55.19,48978.0
2024-03-12 13:50:00,55.19,55.33,55.18,55.32,51143.0,55.19,55.33,55.18,55.32,51143.0
2024-03-12 14:00:00,55.32,55.36,55.29,55.3,61075.0,55.32,55.36,55.29,55.3,61075.0
2024-03-12 14:10:00,55.31,55.35,55.27,55.34,64363.0,55.31,55.35,55.27,55.34,64363.0
2024-03-12 14:20:00,55.35,55.35,55.28,55.35,52772.0,55.35,55.35,55.28,55.35,52772.0
2024-03-12 14:30:00,55.36,55.4,55.29,55.32,92813.0,55.36,55.4,55.29,55.32,92813.0
2024-03-12 14:40:00,55.31,55.35,55.27,55.35,80244.0,55.31,55.35,55.27,55.35,80244.0
2024-03-12 14:50:00,55.35,55.41,55.34,55.38,72715.0,55.35,55.41,55.34,55.38,72715.0
2024-03-12 15:00:00,55.38,55.38,55.29,55.36,87103.0,55.38,55.38,55.29,55.36,87103.0
2024-03-12 15:10:00,55.36,55.37,55.29,55.32,117047.0,55.36,55.37,55.29,55.32,117047.0
2024-03-12 15:20:00,55.32,55.38,55.3,55.31,67665.0,55.32,55.38,55.3,55.31,67665.0
2024-03-12 15:30:00,55.31,55.33,55.29,55.31,113768.0,55.31,55.33,55.29,55.31,113768.0
2024-03-12 15:40:00,55.3,55.34,55.28,55.32,154542.0,55.3,55.34,55.28,55.32,154542.0
2024-03-12 15:50:00,55.31,55.33,55.16,55.18,486932.0,55.31,55.33,55.16,55.18,486932.0
2024-03-13 09:30:00,55.1,55.57,55.1,55.46,131306.0,55.1,55.57,55.1,55.46,131306.0
2024-03-13 09:40:00,55.47,55.54,55.14,55.2,161011.0,55.47,55.54,55.14,55.2,161011.0
2024-03-13 09:50:00,55.21,55.21,54.98,55.12,143576.0,55.21,55.21,54.98,55.12,143576.0
2024-03-13 10:00:00,55.11,55.14,55.03,55.12,124561.0,55.11,55.14,55.03,55.12,124561.0
2024-03-13 10:10:00,55.12,55.26,55.09,55.22,114402.0,55.12,55.26,55.09,55.22,114402.0
2024-03-13 10:20:00,55.22,55.3,55.18,55.23,76182.0,55.22,55.3,55.18,55.23,76182.0
2024-03-13 10:30:00,55.23,55.33,55.19,55.31,89591.0,55.23,55.33,55.19,55.31,89591.0
2024-03-13 10:40:00,55.3,55.44,55.3,55.37,111036.0,55.3,55.44,55.3,55.37,111036.0
2024-03-13 10:50:00,55.37,55.5,55.34,55.49,213808.0,55.37,55.5,55.34,55.49,213808.0
2024-03-13 11:00:00,55.49,55.53,55.44,55.51,100642.0,55.49,55.53,55.44,55.51,100642.0
2024-03-13 11:10:00,55.51,55.67,55.51,55.61,73548.0,55.51,55.67,55.51,55.61,73548.0
2024-03-13 11:20:00,55.61,55.67,55.6,55.65,113150.0,55.61,55.67,55.6,55.65,113150.0
2024-03-13 11:30:00,55.65,55.71,55.6,55.61,38526.0,55.65,55.71,55.6,55.61,38526.0
2024-03-13 11:40:00,55.61,55.67,55.57,55.66,45127.0,55.61,55.67,55.57,55.66,45127.0
2024-03-13 11:50:00,55.66,55.7,55.64,55.67,36454.0,55.66,55.7,55.64,55.67,36454.0
2024-03-13 12:00:00,55.67,55.84,55.66,55.79,47954.0,55.67,55.84,55.66,55.79,47954.0
2024-03-13 12:10:00,55.79,55.86,55.78,55.81,34947.0,55.79,55.86,55.78,55.81,34947.0
2024-03-13 12:20:00,55.82,55.86,55.79,55.83,580679.0,55.82,55.86,55.79,55.83,580679.0
2024-03-13 12:30:00,55.83,55.94,55.83,55.93,63005.0,55.83,55.94,55.83,55.93,63005.0
2024-03-13 12:40:00,55.92,56.02,55.89,56.0,120493.0,55.92,56.02,55.89,56.0,120493.0
2024-03-13 12:50:00,56.0,56.1,55.99,56.1,83394.0,56.0,56.1,55.99,56.1,83394.0
2024-03-13 13:00:00,56.1,56.2,55.99,56.05,168449.0,56.1,56.2,55.99,56.05,168449.0
2024-03-13 13:10:00,56.06,56.17,56.03,56.13,71025.0,56.06,56.17,56.03,56.13,71025.0
2024-03-13 13:20:00,56.14,56.25,56.13,56.25,40946.0,56.14,56.25,56.13,56.25,40946.0
2024-03-13 13:30:00,56.25,56.26,56.12,56.24,71522.0,56.25,56.26,56.12,56.24,71522.0
2024-03-13 13:40:00,56.23,56.29,56.17,56.23,63754.0,56.23,56.29,56.17,56.23,63754.0
2024-03-13 13:50:00,56.23,56.28,56.23,56.25,32941.0,56.23,56.28,56.23,56.25,32941.0
2024-03-13 14:00:00,56.25,56.46,56.25,56.44,71962.0,56.25,56.46,56.25,56.44,71962.0
2024-03-13 14:10:00,56.43,56.45,56.32,56.35,83868.0,56.43,56.45,56.32,56.35,83868.0
2024-03-13 14:20:00,56.36,56.41,56.32,56.4,73746.0,56.36,56.41,56.32,56.4,73746.0
2024-03-13 14:30:00,56.4,56.4,56.31,56.36,147629.0,56.4,56.4,56.31,56.36,147629.0
2024-03-13 14:40:00,56.36,56.38,56.24,56.24,95056.0,56.36,56.38,56.24,56.24,95056.0
2024-03-13 14:50:00,56.24,56.26,56.14,56.21,60550.0,56.24,56.26,56.14,56.21,60550.0
2024-03-13 15:00:00,56.21,56.34,56.12,56.15,161370.0,56.21,56.34,56.12,56.15,161370.0
2024-03-13 15:10:00,56.16,56.36,56.15,56.31,334386.0,56.16,56.36,56.15,56.31,334386.0
2024-03-13 15:20:00,56.3,56.32,56.07,56.18,135526.0,56.3,56.32,56.07,56.18,135526.0
2024-03-13 15:30:00,56.17,56.27,56.15,56.2,157286.0,56.17,56.27,56.15,56.2,157286.0
2024-03-13 15:40:00,56.21,56.27,56.19,56.25,192977.0,56.21,56.27,56.19,56.25,192977.0
2024-03-13 15:50:00,56.24,56.31,56.09,56.27,792356.0,56.24,56.31,56.09,56.27,792356.0
2024-03-14 09:30:00,56.67,56.85,56.53,56.72,130948.0,56.67,56.85,56.53,56.72,130948.0
2024-03-14 09:40:00,56.73,56.96,56.42,56.44,181563.0,56.73,56.96,56.42,56.44,181563.0
2024-03-14 09:50:00,56.43,56.45,56.27,56.44,67358.0,56.43,56.45,56.27,56.44,67358.0
2024-03-14 10:00:00,56.44,56.71,56.33,56.64,143069.0,56.44,56.71,56.33,56.64,143069.0
2024-03-14 10:10:00,56.63,56.64,56.48,56.55,158956.0,56.63,56.64,56.48,56.55,158956.0
2024-03-14 10:20:00,56.55,56.61,56.42,56.6,191279.0,56.55,56.61,56.42,56.6,191279.0
2024-03-14 10:30:00,56.61,56.82,56.6,56.67,70549.0,56.61,56.82,56.6,56.67,70549.0
2024-03-14 10:40:00,56.67,56.68,56.52,56.55,179505.0,56.67,56.68,56.52,56.55,179505.0
2024-03-14 10:50:00,56.54,56.57,56.45,56.49,130245.0,56.54,56.57,56.45,56.49,130245.0
2024-03-14 11:00:00,56.5,56.62,56.39,56.5,91087.0,56.5,56.62,56.39,56.5,91087.0
2024-03-14 11:10:00,56.51,56.53,56.36,56.39,83163.0,56.51,56.53,56.36,56.39,83163.0
2024-03-14 11:20:00,56.39,56.45,56.3,56.43,103238.0,56.39,56.45,56.3,56.43,103238.0
2024-03-14 11:30:00,56.44,56.51,56.38,56.47,46642.0,56.44,56.51,56.38,56.47,46642.0
2024-03-14 11:40:00,56.49,56.55,56.44,56.48,63523.0,56.49,56.55,56.44,56.48,63523.0
2024-03-14 11:50:00,56.49,56.55,56.48,56.51,52241.0,56.49,56.55,56.48,56.51,52241.0
2024-03-14 12:00:00,56.51,56.56,56.34,56.39,289740.0,56.51,56.56,56.34,56.39,289740.0
2024-03-14 12:10:00,56.38,56.42,56.36,56.4,108070.0,56.38,56.42,56.36,56.4,108070.0
2024-03-14 12:20:00,56.41,56.55,56.4,56.55,55313.0,56.41,56.55,56.4,56.55,55313.0
2024-03-14 12:30:00,56.55,56.63,56.53,56.62,67209.0,56.55,56.63,56.53,56.62,67209.0
2024-03-14 12:40:00,56.62,56.64,56.52,56.58,58828.0,56.62,56.64,56.52,56.58,58828.0
2024-03-14 12:50:00,56.58,56.68,56.57,56.64,75357.0,56.58,56.68,56.57,56.64,75357.0
2024-03-14 13:00:00,56.64,56.66,56.55,56.55,82303.0,56.64,56.66,56.55,56.55,82303.0
2024-03-14 13:10:00,56.55,56.6,56.49,56.52,79505.0,56.55,56.6,56.49,56.52,79505.0
2024-03-14 13:20:00,56.52,56.59,56.48,56.54,61664.0,56.52,56.59,56.48,56.54,61664.0
2024-03-14 13:30:00,56.54,56.57,56.48,56.52,107388.0,56.54,56.57,56.48,56.52,107388.0
2024-03-14 13:40:00,56.52,56.6,56.47,56.58,180881.0,56.52,56.6,56.47,56.58,180881.0
2024-03-14 13:50:00,56.59,56.69,56.58,56.64,58691.0,56.59,56.69,56.58,56.64,58691.0
2024-03-14 14:00:00,56.64,56.72,56.59,56.66,59239.0,56.64,56.72,56.59,56.66,59239.0
2024-03-14 14:10:00,56.66,56.67,56.59,56.65,116447.0,56.66,56.67,56.59,56.65,116447.0
2024-03-14 14:20:00,56.65,56.66,56.59,56.62,58826.0,56.65,56.66,56.59,56.62,58826.0
2024-03-14 14:30:00,56.62,56.65,56.58,56.62,87875.0,56.62,56.65,56.58,56.62,87875.0
2024-03-14 14:40:00,56.62,56.7,56.61,56.62,221267.0,56.62,56.7,56.61,56.62,221267.0
2024-03-14 14:50:00,56.63,56.65,56.59,56.62,146767.0,56.63,56.65,56.59,56.62,146767.0
2024-03-14 15:00:00,56.62,56.64,56.54,56.55,258825.0,56.62,56.64,56.54,56.55,258825.0
2024-03-14 15:10:00,56.55,56.59,56.41,56.52,225549.0,56.55,56.59,56.41,56.52,225549.0
2024-03-14 15:20:00,56.52,56.6,56.5,56.57,326013.0,56.52,56.6,56.5,56.57,326013.0
2024-03-14 15:30:00,56.58,56.59,56.3,56.36,436261.0,56.58,56.59,56.3,56.36,436261.0
2024-03-14 15:40:00,56.35,56.41,56.31,56.41,197223.0,56.35,56.41,56.31,56.41,197223.0
2024-03-14 15:50:00,56.41,56.45,56.35,56.45,951592.0,56.41,56.45,56.35,56.45,951592.0
2024-03-15 09:30:00,56.45,56.75,56.31,56.46,1458118.0,56.45,56.75,56.31,56.46,1458118.0
2024-03-15 09:40:00,56.45,56.48,56.11,56.27,221772.0,56.45,56.48,56.11,56.27,221772.0
2024-03-15 09:50:00,56.27,56.32,56.2,56.26,126381.0,56.27,56.32,56.2,56.26,126381.0
2024-03-15 10:00:00,56.26,56.29,56.0,56.12,255039.0,56.26,56.29,56.0,56.12,255039.0
2024-03-15 10:10:00,56.12,56.31,56.11,56.21,224769.0,56.12,56.31,56.11,56.21,224769.0
2024-03-15 10:20:00,56.21,56.21,56.04,56.1,88180.0,56.21,56.21,56.04,56.1,88180.0
2024-03-15 10:30:00,56.1,56.17,56.02,56.16,83625.0,56.1,56.17,56.02,56.16,83625.0
2024-03-15 10:40:00,56.16,56.33,56.15,56.33,52395.0,56.16,56.33,56.15,56.33,52395.0
2024-03-15 10:50:00,56.33,56.37,56.26,56.29,92386.0,56.33,56.37,56.26,56.29,92386.0
2024-03-15 11:00:00,56.29,56.35,56.24,56.35,82011.0,56.29,56.35,56.24,56.35,82011.0
2024-03-15 11:10:00,56.35,56.43,56.33,56.35,58719.0,56.35,56.43,56.33,56.35,58719.0
2024-03-15 11:20:00,56.37,56.51,56.32,56.48,107265.0,56.37,56.51,56.32,56.48,107265.0
2024-03-15 11:30:00,56.48,56.64,56.46,56.51,159289.0,56.48,56.64,56.46,56.51,159289.0
2024-03-15 11:40:00,56.5,56.53,56.4,56.42,71755.0,56.5,56.53,56.4,56.42,71755.0
2024-03-15 11:50:00,56.42,56.49,56.41,56.47,71784.0,56.42,56.49,56.41,56.47,71784.0
2024-03-15 12:00:00,56.47,56.47,56.36,56.37,77675.0,56.47,56.47,56.36,56.37,77675.0
2024-03-15 12:10:00,56.37,56.4,56.23,56.34,77598.0,56.37,56.4,56.23,56.34,77598.0
2024-03-15 12:20:00,56.35,56.39,56.28,56.32,69876.0,56.35,56.39,56.28,56.32,69876.0
2024-03-15 12:30:00,56.32,56.43,56.31,56.39,63884.0,56.32,56.43,56.31,56.39,63884.0
2024-03-15 12:40:00,56.4,56.41,56.26,56.32,129419.0,56.4,56.41,56.26,56.32,129419.0
2024-03-15 12:50:00,56.32,56.32,56.17,56.22,56280.0,56.32,56.32,56.17,56.22,56280.0
2024-03-15 13:00:00,56.22,56.28,56.21,56.25,52613.0,56.22,56.28,56.21,56.25,52613.0
2024-03-15 13:10:00,56.26,56.32,56.25,56.27,31403.0,56.26,56.32,56.25,56.27,31403.0
2024-03-15 13:20:00,56.27,56.38,56.26,56.35,105094.0,56.27,56.38,56.26,56.35,105094.0
2024-03-15 13:30:00,56.36,56.41,56.33,56.38,33593.0,56.36,56.41,56.33,56.38,33593.0
2024-03-15 13:40:00,56.37,56.43,56.32,56.33,34911.0,56.37,56.43,56.32,56.33,34911.0
2024-03-15 13:50:00,56.33,56.44,56.33,56.43,43159.0,56.33,56.44,56.33,56.43,43159.0
2024-03-15 14:00:00,56.43,56.46,56.35,56.4,34347.0,56.43,56.46,56.35,56.4,34347.0
2024-03-15 14:10:00,56.39,56.46,56.33,56.46,52209.0,56.39,56.46,56.33,56.46,52209.0
2024-03-15 14:20:00,56.46,56.48,56.38,56.44,37881.0,56.46,56.48,56.38,56.44,37881.0
2024-03-15 14:30:00,56.44,56.52,56.42,56.48,56184.0,56.44,56.52,56.42,56.48,56184.0
2024-03-15 14:40:00,56.48,56.51,56.36,56.38,64091.0,56.48,56.51,56.36,56.38,64091.0
2024-03-15 14:50:00,56.38,56.43,56.36,56.4,111714.0,56.38,56.43,56.36,56.4,111714.0
2024-03-15 15:00:00,56.4,56.43,56.29,56.3,62553.0,56.4,56.43,56.29,56.3,62553.0
2024-03-15 15:10:00,56.3,56.33,56.27,56.33,82574.0,56.3,56.33,56.27,56.33,82574.0
2024-03-15 15:20:00,56.33,56.37,56.28,56.35,154162.0,56.33,56.37,56.28,56.35,154162.0
2024-03-15 15:30:00,56.35,56.37,56.28,56.35,183598.0,56.35,56.37,56.28,56.35,183598.0
2024-03-15 15:40:00,56.35,56.4,56.3,56.39,178632.0,56.35,56.4,56.3,56.39,178632.0
2024-03-15 15:50:00,56.38,56.39,56.09,56.13,769699.0,56.38,56.39,56.09,56.13,769699.0
2024-03-18 09:30:00,56.56,56.77,56.47,56.69,82357.0,56.56,56.77,56.47,56.69,82357.0
2024-03-18 09:40:00,56.69,56.74,56.51,56.55,36615.0,56.69,56.74,56.51,56.55,36615.0
2024-03-18 09:50:00,56.55,56.62,56.5,56.51,46726.0,56.55,56.62,56.5,56.51,46726.0
2024-03-18 10:00:00,56.52,56.53,56.38,56.39,36001.0,56.52,56.53,56.38,56.39,36001.0
2024-03-18 10:10:00,56.38,56.46,56.29,56.46,55877.0,56.38,56.46,56.29,56.46,55877.0
2024-03-18 10:20:00,56.46,56.59,56.41,56.5,29346.0,56.46,56.59,56.41,56.5,29346.0
2024-03-18 10:30:00,56.5,56.53,56.41,56.46,32583.0,56.5,56.53,56.41,56.46,32583.0
2024-03-18 10:40:00,56.46,56.54,56.43,56.54,46685.0,56.46,56.54,56.43,56.54,46685.0
2024-03-18 10:50:00,56.54,56.6,56.5,56.51,43945.0,56.54,56.6,56.5,56.51,43945.0
2024-03-18 11:00:00,56.5,56.59,56.49,56.59,38691.0,56.5,56.59,56.49,56.59,38691.0
2024-03-18 11:10:00,56.58,56.59,56.42,56.48,30610.0,56.58,56.59,56.42,56.48,30610.0
2024-03-18 11:20:00,56.48,56.51,56.42,56.44,33266.0,56.48,56.51,56.42,56.44,33266.0
2024-03-18 11:30:00,56.43,56.45,56.29,56.3,31692.0,56.43,56.45,56.29,56.3,31692.0
2024-03-18 11:40:00,56.27,56.36,56.26,56.33,28662.0,56.27,56.36,56.26,56.33,28662.0
2024-03-18 11:50:00,56.32,56.33,56.23,56.3,17458.0,56.32,56.33,56.23,56.3,17458.0
2024-03-18 12:00:00,56.3,56.32,56.22,56.31,18611.0,56.3,56.32,56.22,56.31,18611.0
2024-03-18 12:10:00,56.32,56.47,56.31,56.42,88636.0,56.32,56.47,56.31,56.42,88636.0
2024-03-18 12:20:00,56.42,56.55,56.42,56.55,53113.0,56.42,56.55,56.42,56.55,53113.0
2024-03-18 12:30:00,56.54,56.55,56.36,56.37,20209.0,56.54,56.55,56.36,56.37,20209.0
2024-03-18 12:40:00,56.37,56.44,56.36,56.42,20245.0,56.37,56.44,56.36,56.42,20245.0
2024-03-18 12:50:00,56.41,56.48,56.37,56.46,32301.0,56.41,56.48,56.37,56.46,32301.0
2024-03-18 13:00:00,56.46,56.48,56.36,56.37,60067.0,56.46,56.48,56.36,56.37,60067.0
2024-03-18 13:10:00,56.35,56.45,56.34,56.42,29099.0,56.35,56.45,56.34,56.42,29099.0
2024-03-18 13:20:00,56.41,56.51,56.41,56.48,20702.0,56.41,56.51,56.41,56.48,20702.0
2024-03-18 13:30:00,56.48,56.49,56.42,56.44,49066.0,56.48,56.49,56.42,56.44,49066.0
2024-03-18 13:40:00,56.43,56.47,56.43,56.45,31011.0,56.43,56.47,56.43,56.45,31011.0
2024-03-18 13:50:00,56.45,56.46,56.41,56.45,43738.0,56.45,56.46,56.41,56.45,43738.0
2024-03-18 14:00:00,56.45,56.48,56.43,56.46,38030.0,56.45,56.48,56.43,56.46,38030.0
2024-03-18 14:10:00,56.46,56.46,56.39,56.44,26213.0,56.46,56.46,56.39,56.44,26213.0
2024-03-18 14:20:00,56.44,56.45,56.4,56.43,21299.0,56.44,56.45,56.4,56.43,21299.0
2024-03-18 14:30:00,56.43,56.45,56.4,56.43,34476.0,56.43,56.45,56.4,56.43,34476.0
2024-03-18 14:40:00,56.43,56.43,56.33,56.35,59099.0,56.43,56.43,56.33,56.35,59099.0
2024-03-18 14:50:00,56.35,56.38,56.33,56.36,44901.0,56.35,56.38,56.33,56.36,44901.0
2024-03-18 15:00:00,56.35,56.42,56.35,56.4,31309.0,56.35,56.42,56.35,56.4,31309.0
2024-03-18 15:10:00,56.4,56.44,56.37,56.41,61523.0,56.4,56.44,56.37,56.41,61523.0
2024-03-18 15:20:00,56.41,56.42,56.28,56.31,75070.0,56.41,56.42,56.28,56.31,75070.0
2024-03-18 15:30:00,56.31,56.32,56.21,56.23,88463.0,56.31,56.32,56.21,56.23,88463.0
2024-03-18 15:40:00,56.22,56.23,56.11,56.18,92086.0,56.22,56.23,56.11,56.18,92086.0
2024-03-18 15:50:00,56.16,56.17,56.04,56.09,294229.0,56.16,56.17,56.04,56.09,294229.0
2024-03-19 09:30:00,56.42,56.5,56.06,56.06,84431.0,56.42,56.5,56.06,56.06,84431.0
2024-03-19 09:40:00,56.07,56.27,56.01,56.25,46414.0,56.07,56.27,56.01,56.25,46414.0
2024-03-19 09:50:00,56.24,56.4,56.2,56.31,26544.0,56.24,56.4,56.2,56.31,26544.0
2024-03-19 10:00:00,56.32,56.36,56.19,56.29,54436.0,56.32,56.36,56.19,56.29,54436.0
2024-03-19 10:10:00,56.31,56.31,56.23,56.27,48125.0,56.31,56.31,56.23,56.27,48125.0
2024-03-19 10:20:00,56.27,56.29,56.22,56.24,49145.0,56.27,56.29,56.22,56.24,49145.0
2024-03-19 10:30:00,56.25,56.26,56.12,56.18,73605.0,56.25,56.26,56.12,56.18,73605.0
2024-03-19 10:40:00,56.18,56.18,56.05,56.11,41189.0,56.18,56.18,56.05,56.11,41189.0
2024-03-19 10:50:00,56.1,56.18,56.07,56.15,51786.0,56.1,56.18,56.07,56.15,51786.0
2024-03-19 11:00:00,56.16,56.23,56.1,56.22,26734.0,56.16,56.23,56.1,56.22,26734.0
2024-03-19 11:10:00,56.22,56.25,56.2,56.21,20165.0,56.22,56.25,56.2,56.21,20165.0
2024-03-19 11:20:00,56.2,56.25,56.18,56.21,25715.0,56.2,56.25,56.18,56.21,25715.0
2024-03-19 11:30:00,56.22,56.3,56.22,56.23,21846.0,56.22,56.3,56.22,56.23,21846.0
2024-03-19 11:40:00,56.23,56.28,56.22,56.28,29337.0,56.23,56.28,56.22,56.28,29337.0
2024-03-19 11:50:00,56.28,56.31,56.22,56.31,24117.0,56.28,56.31,56.22,56.31,24117.0
2024-03-19 12:00:00,56.31,56.33,56.28,56.3,31334.0,56.31,56.33,56.28,56.3,31334.0
2024-03-19 12:10:00,56.3,56.36,56.26,56.35,42064.0,56.3,56.36,56.26,56.35,42064.0
2024-03-19 12:20:00,56.35,56.36,56.27,56.32,70369.0,56.35,56.36,56.27,56.32,70369.0
2024-03-19 12:30:00,56.32,56.43,56.32,56.37,36163.0,56.32,56.43,56.32,56.37,36163.0
2024-03-19 12:40:00,56.36,56.44,56.34,56.36,35566.0,56.36,56.44,56.34,56.36,35566.0
2024-03-19 12:50:00,56.36,56.37,56.3,56.34,32822.0,56.36,56.37,56.3,56.34,32822.0
2024-03-19 13:00:00,56.34,56.38,56.2,56.22,55140.0,56.34,56.38,56.2,56.22,55140.0
2024-03-19 13:10:00,56.23,56.28,56.23,56.25,12160.0,56.23,56.28,56.23,56.25,12160.0
2024-03-19 13:20:00,56.24,56.36,56.24,56.36,48042.0,56.24,56.36,56.24,56.36,48042.0
2024-03-19 13:30:00,56.36,56.39,56.35,56.39,29001.0,56.36,56.39,56.35,56.39,29001.0
2024-03-19 13:40:00,56.39,56.41,56.36,56.37,18156.0,56.39,56.41,56.36,56.37,18156.0
2024-03-19 13:50:00,56.37,56.39,56.35,56.38,29765.0,56.37,56.39,56.35,56.38,29765.0
2024-03-19 14:00:00,56.38,56.38,56.33,56.37,27377.0,56.38,56.38,56.33,56.37,27377.0
2024-03-19 14:10:00,56.37,56.45,56.35,56.45,118568.0,56.37,56.45,56.35,56.45,118568.0
2024-03-19 14:20:00,56.44,56.44,56.33,56.36,81622.0,56.44,56.44,56.33,56.36,81622.0
2024-03-19 14:30:00,56.36,56.45,56.36,56.37,53951.0,56.36,56.45,56.36,56.37,53951.0
2024-03-19 14:40:00,56.38,56.38,56.3,56.34,31811.0,56.38,56.38,56.3,56.34,31811.0
2024-03-19 14:50:00,56.34,56.39,56.27,56.27,50809.0,56.34,56.39,56.27,56.27,50809.0
2024-03-19 15:00:00,56.27,56.32,56.16,56.18,47155.0,56.27,56.32,56.16,56.18,47155.0
2024-03-19 15:10:00,56.18,56.19,56.07,56.12,52340.0,56.18,56.19,56.07,56.12,52340.0
2024-03-19 15:20:00,56.12,56.19,56.1,56.18,44960.0,56.12,56.19,56.1,56.18,44960.0
2024-03-19 15:30:00,56.18,56.18,56.14,56.16,57842.0,56.18,56.18,56.14,56.16,57842.0
2024-03-19 15:40:00,56.16,56.22,56.11,56.22,136916.0,56.16,56.22,56.11,56.22,136916.0
2024-03-19 15:50:00,56.21,56.36,56.2,56.29,499365.0,56.21,56.36,56.2,56.29,499365.0
2024-03-20 09:30:00,56.41,56.62,56.28,56.34,63492.0,56.41,56.62,56.28,56.34,63492.0
2024-03-20 09:40:00,56.35,56.42,56.3,56.41,58202.0,56.35,56.42,56.3,56.41,58202.0
2024-03-20 09:50:00,56.41,56.41,56.28,56.36,73785.0,56.41,56.41,56.28,56.36,73785.0
2024-03-20 10:00:00,56.35,56.42,56.28,56.3,41367.0,56.35,56.42,56.28,56.3,41367.0
2024-03-20 10:10:00,56.3,56.38,56.28,56.33,28596.0,56.3,56.38,56.28,56.33,28596.0
2024-03-20 10:20:00,56.34,56.43,56.31,56.43,39087.0,56.34,56.43,56.31,56.43,39087.0
2024-03-20 10:30:00,56.43,56.43,56.29,56.35,43785.0,56.43,56.43,56.29,56.35,43785.0
2024-03-20 10:40:00,56.34,56.4,56.29,56.34,42222.0,56.34,56.4,56.29,56.34,42222.0
2024-03-20 10:50:00,56.34,56.42,56.33,56.37,28911.0,56.34,56.42,56.33,56.37,28911.0
2024-03-20 11:00:00,56.36,56.39,56.34,56.36,31095.0,56.36,56.39,56.34,56.36,31095.0
2024-03-20 11:10:00,56.36,56.51,56.35,56.48,55801.0,56.36,56.51,56.35,56.48,55801.0
2024-03-20 11:20:00,56.48,56.48,56.42,56.45,28157.0,56.48,56.48,56.42,56.45,28157.0
2024-03-20 11:30:00,56.45,56.45,56.4,56.4,85533.0,56.45,56.45,56.4,56.4,85533.0
2024-03-20 11:40:00,56.39,56.4,56.34,56.4,35958.0,56.39,56.4,56.34,56.4,35958.0
2024-03-20 11:50:00,56.4,56.45,56.39,56.4,18054.0,56.4,56.45,56.39,56.4,18054.0
2024-03-20 12:00:00,56.39,56.44,56.37,56.42,23784.0,56.39,56.44,56.37,56.42,23784.0
2024-03-20 12:10:00,56.42,56.43,56.38,56.39,21939.0,56.42,56.43,56.38,56.39,21939.0
2024-03-20 12:20:00,56.39,56.39,56.35,56.38,18411.0,56.39,56.39,56.35,56.38,18411.0
2024-03-20 12:30:00,56.37,56.42,56.36,56.42,36667.0,56.37,56.42,56.36,56.42,36667.0
2024-03-20 12:40:00,56.42,56.45,56.41,56.44,18073.0,56.42,56.45,56.41,56.44,18073.0
2024-03-20 12:50:00,56.43,56.45,56.37,56.39,26456.0,56.43,56.45,56.37,56.39,26456.0
2024-03-20 13:00:00,56.39,56.41,56.36,56.38,31579.0,56.39,56.41,56.36,56.38,31579.0
2024-03-20 13:10:00,56.39,56.41,56.38,56.41,39781.0,56.39,56.41,56.38,56.41,39781.0
2024-03-20 13:20:00,56.41,56.45,56.39,56.44,36886.0,56.41,56.45,56.39,56.44,36886.0
2024-03-20 13:30:00,56.44,56.5,56.42,56.44,32667.0,56.44,56.5,56.42,56.44,32667.0
2024-03-20 13:40:00,56.44,56.44,56.37,56.43,48999.0,56.44,56.44,56.37,56.43,48999.0
2024-03-20 13:50:00,56.43,56.46,56.42,56.43,15061.0,56.43,56.46,56.42,56.43,15061.0
2024-03-20 14:00:00,56.44,56.76,56.43,56.57,83651.0,56.44,56.76,56.43,56.57,83651.0
2024-03-20 14:10:00,56.59,56.69,56.58,56.6,36788.0,56.59,56.69,56.58,56.6,36788.0
2024-03-20 14:20:00,56.59,56.69,56.59,56.68,27693.0,56.59,56.69,56.59,56.68,27693.0
2024-03-20 14:30:00,56.69,56.72,56.48,56.61,94429.0,56.69,56.72,56.48,56.61,94429.0
2024-03-20 14:40:00,56.62,56.81,56.58,56.8,56616.0,56.62,56.81,56.58,56.8,56616.0
2024-03-20 14:50:00,56.79,56.82,56.68,56.75,58537.0,56.79,56.82,56.68,56.75,58537.0
2024-03-20 15:00:00,56.76,56.9,56.76,56.82,60620.0,56.76,56.9,56.76,56.82,60620.0
2024-03-20 15:10:00,56.83,56.87,56.71,56.85,84747.0,56.83,56.87,56.71,56.85,84747.0
2024-03-20 15:20:00,56.85,56.93,56.8,56.91,61731.0,56.85,56.93,56.8,56.91,61731.0
2024-03-20 15:30:00,56.91,56.95,56.81,56.86,58887.0,56.91,56.95,56.81,56.86,58887.0
2024-03-20 15:40:00,56.86,56.9,56.81,56.85,74737.0,56.86,56.9,56.81,56.85,74737.0
2024-03-20 15:50:00,56.86,56.93,56.78,56.92,294555.0,56.86,56.93,56.78,56.92,294555.0
2024-03-21 09:30:00,57.32,57.66,57.32,57.58,106083.0,57.32,57.66,57.32,57.58,106083.0
2024-03-21 09:40:00,57.58,57.58,57.45,57.46,85676.0,57.58,57.58,57.45,57.46,85676.0
2024-03-21 09:50:00,57.48,57.62,57.47,57.58,47436.0,57.48,57.62,57.47,57.58,47436.0
2024-03-21 10:00:00,57.58,57.58,57.35,57.38,57017.0,57.58,57.58,57.35,57.38,57017.0
2024-03-21 10:10:00,57.39,57.47,57.34,57.42,48805.0,57.39,57.47,57.34,57.42,48805.0
2024-03-21 10:20:00,57.43,57.5,57.39,57.4,26349.0,57.43,57.5,57.39,57.4,26349.0
2024-03-21 10:30:00,57.4,57.56,57.38,57.5,42845.0,57.4,57.56,57.38,57.5,42845.0
2024-03-21 10:40:00,57.51,57.71,57.49,57.71,42477.0,57.51,57.71,57.49,57.71,42477.0
2024-03-21 10:50:00,57.7,57.79,57.67,57.74,112946.0,57.7,57.79,57.67,57.74,112946.0
2024-03-21 11:00:00,57.75,57.86,57.72,57.83,79309.0,57.75,57.86,57.72,57.83,79309.0
2024-03-21 11:10:00,57.83,57.85,57.66,57.69,178499.0,57.83,57.85,57.66,57.69,178499.0
2024-03-21 11:20:00,57.7,57.75,57.63,57.75,44140.0,57.7,57.75,57.63,57.75,44140.0
2024-03-21 11:30:00,57.75,57.79,57.69,57.73,74484.0,57.75,57.79,57.69,57.73,74484.0
2024-03-21 11:40:00,57.73,57.76,57.59,57.6,62809.0,57.73,57.76,57.59,57.6,62809.0
2024-03-21 11:50:00,57.6,57.68,57.59,57.62,105099.0,57.6,57.68,57.59,57.62,105099.0
2024-03-21 12:00:00,57.62,57.7,57.61,57.67,44815.0,57.62,57.7,57.61,57.67,44815.0
2024-03-21 12:10:00,57.66,57.73,57.65,57.7,55444.0,57.66,57.73,57.65,57.7,55444.0
2024-03-21 12:20:00,57.7,57.79,57.7,57.72,54638.0,57.7,57.79,57.7,57.72,54638.0
2024-03-21 12:30:00,57.71,57.75,57.69,57.72,52425.0,57.71,57.75,57.69,57.72,52425.0
2024-03-21 12:40:00,57.72,57.73,57.63,57.67,63670.0,57.72,57.73,57.63,57.67,63670.0
2024-03-21 12:50:00,57.67,57.75,57.66,57.71,52989.0,57.67,57.75,57.66,57.71,52989.0
2024-03-21 13:00:00,57.7,57.71,57.6,57.63,65622.0,57.7,57.71,57.6,57.63,65622.0
2024-03-21 13:10:00,57.63,57.67,57.61,57.63,63893.0,57.63,57.67,57.61,57.63,63893.0
2024-03-21 13:20:00,57.63,57.65,57.61,57.63,40254.0,57.63,57.65,57.61,57.63,40254.0
2024-03-21 13:30:00,57.62,57.66,57.58,57.64,45853.0,57.62,57.66,57.58,57.64,45853.0
2024-03-21 13:40:00,57.64,57.65,57.61,57.64,35850.0,57.64,57.65,57.61,57.64,35850.0
2024-03-21 13:50:00,57.64,57.73,57.61,57.67,84911.0,57.64,57.73,57.61,57.67,84911.0
2024-03-21 14:00:00,57.66,57.69,57.62,57.64,75565.0,57.66,57.69,57.62,57.64,75565.0
2024-03-21 14:10:00,57.64,57.68,57.58,57.6,51426.0,57.64,57.68,57.58,57.6,51426.0
2024-03-21 14:20:00,57.61,57.64,57.59,57.62,36645.0,57.61,57.64,57.59,57.62,36645.0
2024-03-21 14:30:00,57.63,57.64,57.52,57.53,83195.0,57.63,57.64,57.52,57.53,83195.0
2024-03-21 14:40:00,57.52,57.53,57.45,57.45,52195.0,57.52,57.53,57.45,57.45,52195.0
2024-03-21 14:50:00,57.46,57.49,57.42,57.47,98489.0,57.46,57.49,57.42,57.47,98489.0
2024-03-21 15:00:00,57.47,57.5,57.39,57.46,92927.0,57.47,57.5,57.39,57.46,92927.0
2024-03-21 15:10:00,57.45,57.49,57.44,57.44,95042.0,57.45,57.49,57.44,57.44,95042.0
2024-03-21 15:20:00,57.44,57.45,57.36,57.4,87009.0,57.44,57.45,57.36,57.4,87009.0
2024-03-21 15:30:00,57.4,57.43,57.29,57.33,144819.0,57.4,57.43,57.29,57.33,144819.0
2024-03-21 15:40:00,57.33,57.39,57.3,57.31,129303.0,57.33,57.39,57.3,57.31,129303.0
2024-03-21 15:50:00,57.32,57.37,57.19,57.21,622825.0,57.32,57.37,57.19,57.21,622825.0
2024-03-22 09:30:00,57.33,57.41,57.18,57.39,73608.0,57.33,57.41,57.18,57.39,73608.0
2024-03-22 09:40:00,57.4,57.5,57.35,57.42,61718.0,57.4,57.5,57.35,57.42,61718.0
2024-03-22 09:50:00,57.42,57.43,57.27,57.3,45416.0,57.42,57.43,57.27,57.3,45416.0
2024-03-22 10:00:00,57.31,57.44,57.3,57.43,52824.0,57.31,57.44,57.3,57.43,52824.0
2024-03-22 10:10:00,57.43,57.43,57.31,57.37,35301.0,57.43,57.43,57.31,57.37,35301.0
2024-03-22 10:20:00,57.38,57.38,57.29,57.36,28914.0,57.38,57.38,57.29,57.36,28914.0
2024-03-22 10:30:00,57.36,57.41,57.33,57.37,25929.0,57.36,57.41,57.33,57.37,25929.0
2024-03-22 10:40:00,57.36,57.39,57.28,57.38,29757.0,57.36,57.39,57.28,57.38,29757.0
2024-03-22 10:50:00,57.37,57.37,57.23,57.23,48805.0,57.37,57.37,57.23,57.23,48805.0
2024-03-22 11:00:00,57.23,57.3,57.22,57.26,42635.0,57.23,57.3,57.22,57.26,42635.0
2024-03-22 11:10:00,57.26,57.36,57.22,57.26,46739.0,57.26,57.36,57.22,57.26,46739.0
2024-03-22 11:20:00,57.26,57.37,57.26,57.37,19074.0,57.26,57.37,57.26,57.37,19074.0
2024-03-22 11:30:00,57.37,57.42,57.33,57.34,33860.0,57.37,57.42,57.33,57.34,33860.0
2024-03-22 11:40:00,57.34,57.36,57.27,57.28,31796.0,57.34,57.36,57.27,57.28,31796.0
2024-03-22 11:50:00,57.28,57.31,57.23,57.3,25478.0,57.28,57.31,57.23,57.3,25478.0
2024-03-22 12:00:00,57.3,57.32,57.25,57.26,35910.0,57.3,57.32,57.25,57.26,35910.0
2024-03-22 12:10:00,57.26,57.29,57.25,57.29,16805.0,57.26,57.29,57.25,57.29,16805.0
2024-03-22 12:20:00,57.29,57.34,57.28,57.34,24971.0,57.29,57.34,57.28,57.34,24971.0
2024-03-22 12:30:00,57.34,57.34,57.22,57.27,19967.0,57.34,57.34,57.22,57.27,19967.0
2024-03-22 12:40:00,57.28,57.31,57.27,57.3,19159.0,57.28,57.31,57.27,57.3,19159.0
2024-03-22 12:50:00,57.3,57.34,57.29,57.32,22443.0,57.3,57.34,57.29,57.32,22443.0
2024-03-22 13:00:00,57.32,57.38,57.31,57.37,48433.0,57.32,57.38,57.31,57.37,48433.0
2024-03-22 13:10:00,57.37,57.41,57.35,57.41,64478.0,57.37,57.41,57.35,57.41,64478.0
2024-03-22 13:20:00,57.41,57.46,57.39,57.42,91391.0,57.41,57.46,57.39,57.42,91391.0
2024-03-22 13:30:00,57.42,57.45,57.4,57.45,31528.0,57.42,57.45,57.4,57.45,31528.0
2024-03-22 13:40:00,57.45,57.49,57.42,57.48,24023.0,57.45,57.49,57.42,57.48,24023.0
2024-03-22 13:50:00,57.49,57.55,57.48,57.53,30978.0,57.49,57.55,57.48,57.53,30978.0
2024-03-22 14:00:00,57.54,57.57,57.48,57.51,36465.0,57.54,57.57,57.48,57.51,36465.0
2024-03-22 14:10:00,57.51,57.53,57.48,57.5,32721.0,57.51,57.53,57.48,57.5,32721.0
2024-03-22 14:20:00,57.51,57.57,57.5,57.51,50037.0,57.51,57.57,57.5,57.51,50037.0
2024-03-22 14:30:00,57.51,57.52,57.46,57.5,27567.0,57.51,57.52,57.46,57.5,27567.0
2024-03-22 14:40:00,57.5,57.52,57.48,57.52,49605.0,57.5,57.52,57.48,57.52,49605.0
2024-03-22 14:50:00,57.51,57.55,57.5,57.53,31173.0,57.51,57.55,57.5,57.53,31173.0
2024-03-22 15:00:00,57.53,57.54,57.5,57.54,46538.0,57.53,57.54,57.5,57.54,46538.0
2024-03-22 15:10:00,57.54,57.54,57.38,57.48,82631.0,57.54,57.54,57.38,57.48,82631.0
2024-03-22 15:20:00,57.5,57.55,57.49,57.51,80254.0,57.5,57.55,57.49,57.51,80254.0
2024-03-22 15:30:00,57.5,57.53,57.47,57.52,56638.0,57.5,57.53,57.47,57.52,56638.0
2024-03-22 15:40:00,57.52,57.52,57.46,57.48,99266.0,57.52,57.52,57.46,57.48,99266.0
2024-03-22 15:50:00,57.48,57.59,57.41,57.42,292372.0,57.48,57.59,57.41,57.42,292372.0
2024-03-25 09:30:00,57.41,57.55,57.22,57.3,114402.0,57.41,57.55,57.22,57.3,114402.0
2024-03-25 09:40:00,57.3,57.32,57.18,57.2,99133.0,57.3,57.32,57.18,57.2,99133.0
2024-03-25 09:50:00,57.2,57.28,57.01,57.04,48350.0,57.2,57.28,57.01,57.04,48350.0
2024-03-25 10:00:00,57.04,57.21,57.03,57.17,125585.0,57.04,57.21,57.03,57.17,125585.0
2024-03-25 10:10:00,57.17,57.23,57.14,57.19,33437.0,57.17,57.23,57.14,57.19,33437.0
2024-03-25 10:20:00,57.18,57.2,57.12,57.12,58504.0,57.18,57.2,57.12,57.12,58504.0
2024-03-25 10:30:00,57.11,57.21,57.07,57.21,65520.0,57.11,57.21,57.07,57.21,65520.0
2024-03-25 10:40:00,57.2,57.21,57.1,57.11,39634.0,57.2,57.21,57.1,57.11,39634.0
2024-03-25 10:50:00,57.11,57.17,57.09,57.15,34516.0,57.11,57.17,57.09,57.15,34516.0
2024-03-25 11:00:00,57.14,57.18,57.11,57.12,58610.0,57.14,57.18,57.11,57.12,58610.0
2024-03-25 11:10:00,57.12,57.17,57.09,57.12,36815.0,57.12,57.17,57.09,57.12,36815.0
2024-03-25 11:20:00,57.12,57.16,57.09,57.16,27645.0,57.12,57.16,57.09,57.16,27645.0
2024-03-25 11:30:00,57.16,57.23,57.12,57.22,35072.0,57.16,57.23,57.12,57.22,35072.0
2024-03-25 11:40:00,57.22,57.26,57.21,57.23,35849.0,57.22,57.26,57.21,57.23,35849.0
2024-03-25 11:50:00,57.23,57.25,57.21,57.23,31953.0,57.23,57.25,57.21,57.23,31953.0
2024-03-25 12:00:00,57.23,57.28,57.22,57.27,26845.0,57.23,57.28,57.22,57.27,26845.0
2024-03-25 12:10:00,57.27,57.29,57.23,57.24,45320.0,57.27,57.29,57.23,57.24,45320.0
2024-03-25 12:20:00,57.25,57.27,57.24,57.25,32850.0,57.25,57.27,57.24,57.25,32850.0
2024-03-25 12:30:00,57.25,57.25,57.13,57.14,41570.0,57.25,57.25,57.13,57.14,41570.0
2024-03-25 12:40:00,57.14,57.21,57.1,57.19,68124.0,57.14,57.21,57.1,57.19,68124.0
2024-03-25 12:50:00,57.19,57.22,57.17,57.22,20330.0,57.19,57.22,57.17,57.22,20330.0
2024-03-25 13:00:00,57.22,57.25,57.18,57.21,73459.0,57.22,57.25,57.18,57.21,73459.0
2024-03-25 13:10:00,57.2,57.24,57.19,57.22,25766.0,57.2,57.24,57.19,57.22,25766.0
2024-03-25 13:20:00,57.22,57.25,57.21,57.23,34158.0,57.22,57.25,57.21,57.23,34158.0
2024-03-25 13:30:00,57.23,57.28,57.23,57.26,21082.0,57.23,57.28,57.23,57.26,21082.0
2024-03-25 13:40:00,57.26,57.33,57.26,57.29,17567.0,57.26,57.33,57.26,57.29,17567.0
2024-03-25 13:50:00,57.28,57.28,57.25,57.28,32587.0,57.28,57.28,57.25,57.28,32587.0
2024-03-25 14:00:00,57.29,57.32,57.24,57.32,36713.0,57.29,57.32,57.24,57.32,36713.0
2024-03-25 14:10:00,57.32,57.33,57.28,57.29,39508.0,57.32,57.33,57.28,57.29,39508.0
2024-03-25 14:20:00,57.29,57.31,57.27,57.3,43801.0,57.29,57.31,57.27,57.3,43801.0
2024-03-25 14:30:00,57.3,57.35,57.29,57.3,33271.0,57.3,57.35,57.29,57.3,33271.0
2024-03-25 14:40:00,57.31,57.33,57.29,57.32,33566.0,57.31,57.33,57.29,57.32,33566.0
2024-03-25 14:50:00,57.31,57.34,57.28,57.32,45955.0,57.31,57.34,57.28,57.32,45955.0
2024-03-25 15:00:00,57.31,57.32,57.28,57.3,65885.0,57.31,57.32,57.28,57.3,65885.0
2024-03-25 15:10:00,57.3,57.31,57.24,57.29,68881.0,57.3,57.31,57.24,57.29,68881.0
2024-03-25 15:20:00,57.29,57.3,57.26,57.28,82942.0,57.29,57.3,57.26,57.28,82942.0
2024-03-25 15:30:00,57.27,57.31,57.26,57.29,71700.0,57.27,57.31,57.26,57.29,71700.0
2024-03-25 15:40:00,57.28,57.31,57.22,57.25,158508.0,57.28,57.31,57.22,57.25,158508.0
2024-03-25 15:50:00,57.25,57.25,57.12,57.19,331904.0,57.25,57.25,57.12,57.19,331904.0
2024-03-26 09:30:00,57.3,57.33,57.03,57.15,84114.0,57.3,57.33,57.03,57.15,84114.0
2024-03-26 09:40:00,57.15,57.22,57.14,57.16,62568.0,57.15,57.22,57.14,57.16,62568.0
2024-03-26 09:50:00,57.15,57.23,57.15,57.19,33967.0,57.15,57.23,57.15,57.19,33967.0
2024-03-26 10:00:00,57.19,57.22,57.14,57.21,57722.0,57.19,57.22,57.14,57.21,57722.0
2024-03-26 10:10:00,57.21,57.28,57.17,57.23,40440.0,57.21,57.28,57.17,57.23,40440.0
2024-03-26 10:20:00,57.23,57.27,57.21,57.24,52862.0,57.23,57.27,57.21,57.24,52862.0
2024-03-26 10:30:00,57.24,57.25,57.19,57.23,35458.0,57.24,57.25,57.19,57.23,35458.0
2024-03-26 10:40:00,57.24,57.26,57.19,57.23,45012.0,57.24,57.26,57.19,57.23,45012.0
2024-03-26 10:50:00,57.24,57.33,57.22,57.26,64326.0,57.24,57.33,57.22,57.26,64326.0
2024-03-26 11:00:00,57.26,57.28,57.16,57.17,47147.0,57.26,57.28,57.16,57.17,47147.0
2024-03-26 11:10:00,57.17,57.21,57.15,57.17,57901.0,57.17,57.21,57.15,57.17,57901.0
2024-03-26 11:20:00,57.17,57.22,57.14,57.21,22750.0,57.17,57.22,57.14,57.21,22750.0
2024-03-26 11:30:00,57.21,57.23,57.16,57.21,41562.0,57.21,57.23,57.16,57.21,41562.0
2024-03-26 11:40:00,57.22,57.28,57.2,57.28,28225.0,57.22,57.28,57.2,57.28,28225.0
2024-03-26 11:50:00,57.28,57.35,57.27,57.34,38753.0,57.28,57.35,57.27,57.34,38753.0
2024-03-26 12:00:00,57.35,57.35,57.29,57.32,32553.0,57.35,57.35,57.29,57.32,32553.0
2024-03-26 12:10:00,57.31,57.35,57.31,57.33,24667.0,57.31,57.35,57.31,57.33,24667.0
2024-03-26 12:20:00,57.33,57.35,57.31,57.35,41116.0,57.33,57.35,57.31,57.35,41116.0
2024-03-26 12:30:00,57.35,57.35,57.28,57.31,50062.0,57.35,57.35,57.28,57.31,50062.0
2024-03-26 12:40:00,57.32,57.34,57.29,57.29,47030.0,57.32,57.34,57.29,57.29,47030.0
2024-03-26 12:50:00,57.29,57.3,57.26,57.3,52220.0,57.29,57.3,57.26,57.3,52220.0
2024-03-26 13:00:00,57.3,57.31,57.26,57.3,32251.0,57.3,57.31,57.26,57.3,32251.0
2024-03-26 13:10:00,57.31,57.35,57.3,57.34,32098.0,57.31,57.35,57.3,57.34,32098.0
2024-03-26 13:20:00,57.34,57.35,57.29,57.32,40756.0,57.34,57.35,57.29,57.32,40756.0
2024-03-26 13:30:00,57.32,57.34,57.25,57.25,71125.0,57.32,57.34,57.25,57.25,71125.0
2024-03-26 13:40:00,57.26,57.29,57.2,57.24,89110.0,57.26,57.29,57.2,57.24,89110.0
2024-03-26 13:50:00,57.24,57.29,57.24,57.25,63754.0,57.24,57.29,57.24,57.25,63754.0
2024-03-26 14:00:00,57.25,57.32,57.25,57.32,28074.0,57.25,57.32,57.25,57.32,28074.0
2024-03-26 14:10:00,57.32,57.32,57.29,57.32,18391.0,57.32,57.32,57.29,57.32,18391.0
2024-03-26 14:20:00,57.32,57.35,57.29,57.35,32824.0,57.32,57.35,57.29,57.35,32824.0
2024-03-26 14:30:00,57.35,57.38,57.3,57.3,38676.0,57.35,57.38,57.3,57.3,38676.0
2024-03-26 14:40:00,57.3,57.32,57.26,57.28,67030.0,57.3,57.32,57.26,57.28,67030.0
2024-03-26 14:50:00,57.28,57.35,57.28,57.35,30696.0,57.28,57.35,57.28,57.35,30696.0
2024-03-26 15:00:00,57.34,57.4,57.34,57.36,120190.0,57.34,57.4,57.34,57.36,120190.0
2024-03-26 15:10:00,57.35,57.39,57.29,57.34,112935.0,57.35,57.39,57.29,57.34,112935.0
2024-03-26 15:20:00,57.34,57.36,57.3,57.31,86823.0,57.34,57.36,57.3,57.31,86823.0
2024-03-26 15:30:00,57.31,57.32,57.23,57.27,62380.0,57.31,57.32,57.23,57.27,62380.0
2024-03-26 15:40:00,57.27,57.31,57.21,57.22,70129.0,57.27,57.31,57.21,57.22,70129.0
2024-03-26 15:50:00,57.22,57.28,57.19,57.23,479838.0,57.22,57.28,57.19,57.23,479838.0
2024-03-27 09:30:00,57.74,57.91,57.43,57.81,89066.0,57.74,57.91,57.43,57.81,89066.0
2024-03-27 09:40:00,57.81,57.89,57.78,57.78,44521.0,57.81,57.89,57.78,57.78,44521.0
2024-03-27 09:50:00,57.78,57.87,57.66,57.86,72217.0,57.78,57.87,57.66,57.86,72217.0
2024-03-27 10:00:00,57.86,57.87,57.7,57.72,80839.0,57.86,57.87,57.7,57.72,80839.0
2024-03-27 10:10:00,57.71,57.71,57.44,57.48,62361.0,57.71,57.71,57.44,57.48,62361.0
2024-03-27 10:20:00,57.49,57.5,57.26,57.32,72054.0,57.49,57.5,57.26,57.32,72054.0
2024-03-27 10:30:00,57.31,57.4,57.27,57.37,29855.0,57.31,57.4,57.27,57.37,29855.0
2024-03-27 10:40:00,57.37,57.4,57.28,57.31,34245.0,57.37,57.4,57.28,57.31,34245.0
2024-03-27 10:50:00,57.31,57.38,57.29,57.34,43056.0,57.31,57.38,57.29,57.34,43056.0
2024-03-27 11:00:00,57.35,57.43,57.33,57.41,46241.0,57.35,57.43,57.33,57.41,46241.0
2024-03-27 11:10:00,57.41,57.46,57.35,57.44,40095.0,57.41,57.46,57.35,57.44,40095.0
2024-03-27 11:20:00,57.45,57.45,57.29,57.3,40852.0,57.45,57.45,57.29,57.3,40852.0
2024-03-27 11:30:00,57.3,57.36,57.29,57.32,36683.0,57.3,57.36,57.29,57.32,36683.0
2024-03-27 11:40:00,57.33,57.37,57.31,57.34,38274.0,57.33,57.37,57.31,57.34,38274.0
2024-03-27 11:50:00,57.33,57.34,57.29,57.3,41970.0,57.33,57.34,57.29,57.3,41970.0
2024-03-27 12:00:00,57.3,57.31,57.1,57.19,73187.0,57.3,57.31,57.1,57.19,73187.0
2024-03-27 12:10:00,57.19,57.23,57.16,57.23,25286.0,57.19,57.23,57.16,57.23,25286.0
2024-03-27 12:20:00,57.23,57.25,57.19,57.23,25328.0,57.23,57.25,57.19,57.23,25328.0
2024-03-27 12:30:00,57.23,57.25,57.19,57.2,16626.0,57.23,57.25,57.19,57.2,16626.0
2024-03-27 12:40:00,57.21,57.21,57.16,57.17,21154.0,57.21,57.21,57.16,57.17,21154.0
2024-03-27 12:50:00,57.17,57.2,57.14,57.18,27198.0,57.17,57.2,57.14,57.18,27198.0
2024-03-27 13:00:00,57.18,57.21,56.94,56.94,56171.0,57.18,57.21,56.94,56.94,56171.0
2024-03-27 13:10:00,56.95,56.95,56.8,56.82,68867.0,56.95,56.95,56.8,56.82,68867.0
2024-03-27 13:20:00,56.83,56.96,56.82,56.93,91888.0,56.83,56.96,56.82,56.93,91888.0
2024-03-27 13:30:00,56.93,56.94,56.88,56.88,13161.0,56.93,56.94,56.88,56.88,13161.0
2024-03-27 13:40:00,56.88,56.9,56.84,56.88,25840.0,56.88,56.9,56.84,56.88,25840.0
2024-03-27 13:50:00,56.88,57.01,56.84,56.94,72962.0,56.88,57.01,56.84,56.94,72962.0
2024-03-27 14:00:00,56.94,56.98,56.92,56.94,18372.0,56.94,56.98,56.92,56.94,18372.0
2024-03-27 14:10:00,56.95,57.0,56.9,56.98,32615.0,56.95,57.0,56.9,56.98,32615.0
2024-03-27 14:20:00,56.98,57.03,56.98,57.02,17493.0,56.98,57.03,56.98,57.02,17493.0
2024-03-27 14:30:00,57.02,57.03,56.95,56.95,24809.0,57.02,57.03,56.95,56.95,24809.0
2024-03-27 14:40:00,56.96,57.0,56.95,56.98,21275.0,56.96,57.0,56.95,56.98,21275.0
2024-03-27 14:50:00,56.98,57.02,56.95,57.02,47135.0,56.98,57.02,56.95,57.02,47135.0
2024-03-27 15:00:00,57.02,57.05,56.96,56.97,62574.0,57.02,57.05,56.96,56.97,62574.0
2024-03-27 15:10:00,56.96,56.97,56.86,56.96,66855.0,56.96,56.97,56.86,56.96,66855.0
2024-03-27 15:20:00,56.95,57.06,56.94,57.06,49558.0,56.95,57.06,56.94,57.06,49558.0
2024-03-27 15:30:00,57.05,57.15,57.04,57.15,58173.0,57.05,57.15,57.04,57.15,58173.0
2024-03-27 15:40:00,57.14,57.22,57.12,57.18,85077.0,57.14,57.22,57.12,57.18,85077.0
2024-03-27 15:50:00,57.18,57.33,57.17,57.28,344048.0,57.18,57.33,57.17,57.28,344048.0
2024-03-28 09:30:00,57.88,57.88,57.44,57.78,106637.0,57.88,57.88,57.44,57.78,106637.0
2024-03-28 09:40:00,57.78,57.91,57.73,57.91,50680.0,57.78,57.91,57.73,57.91,50680.0
2024-03-28 09:50:00,57.91,58.11,57.91,58.05,80180.0,57.91,58.11,57.91,58.05,80180.0
2024-03-28 10:00:00,58.04,58.15,57.99,58.0,65099.0,58.04,58.15,57.99,58.0,65099.0
2024-03-28 10:10:00,57.99,57.99,57.81,57.87,30592.0,57.99,57.99,57.81,57.87,30592.0
2024-03-28 10:20:00,57.88,57.93,57.81,57.87,33017.0,57.88,57.93,57.81,57.87,33017.0
2024-03-28 10:30:00,57.86,57.91,57.81,57.83,37469.0,57.86,57.91,57.81,57.83,37469.0
2024-03-28 10:40:00,57.83,57.89,57.78,57.79,44559.0,57.83,57.89,57.78,57.79,44559.0
2024-03-28 10:50:00,57.79,57.89,57.77,57.79,71902.0,57.79,57.89,57.77,57.79,71902.0
2024-03-28 11:00:00,57.78,57.79,57.69,57.73,44198.0,57.78,57.79,57.69,57.73,44198.0
2024-03-28 11:10:00,57.73,57.83,57.71,57.8,43443.0,57.73,57.83,57.71,57.8,43443.0
2024-03-28 11:20:00,57.8,57.87,57.77,57.87,20125.0,57.8,57.87,57.77,57.87,20125.0
2024-03-28 11:30:00,57.87,57.91,57.8,57.89,52294.0,57.87,57.91,57.8,57.89,52294.0
2024-03-28 11:40:00,57.9,57.98,57.87,57.98,25596.0,57.9,57.98,57.87,57.98,25596.0
2024-03-28 11:50:00,57.98,58.04,57.98,58.03,66528.0,57.98,58.04,57.98,58.03,66528.0
2024-03-28 12:00:00,58.02,58.04,57.93,57.94,35477.0,58.02,58.04,57.93,57.94,35477.0
2024-03-28 12:10:00,57.93,57.93,57.74,57.87,782596.0,57.93,57.93,57.74,57.87,782596.0
2024-03-28 12:20:00,57.87,57.93,57.81,57.85,55846.0,57.87,57.93,57.81,57.85,55846.0
2024-03-28 12:30:00,57.85,57.85,57.79,57.81,18184.0,57.85,57.85,57.79,57.81,18184.0
2024-03-28 12:40:00,57.81,57.87,57.8,57.84,34919.0,57.81,57.87,57.8,57.84,34919.0
2024-03-28 12:50:00,57.84,57.9,57.84,57.9,31400.0,57.84,57.9,57.84,57.9,31400.0
2024-03-28 13:00:00,57.89,57.89,57.8,57.81,25602.0,57.89,57.89,57.8,57.81,25602.0
2024-03-28 13:10:00,57.81,57.81,57.7,57.72,32714.0,57.81,57.81,57.7,57.72,32714.0
2024-03-28 13:20:00,57.72,57.76,57.68,57.68,37305.0,57.72,57.76,57.68,57.68,37305.0
2024-03-28 13:30:00,57.68,57.68,57.62,57.65,18106.0,57.68,57.68,57.62,57.65,18106.0
2024-03-28 13:40:00,57.65,57.77,57.62,57.75,31612.0,57.65,57.77,57.62,57.75,31612.0
2024-03-28 13:50:00,57.75,57.75,57.64,57.74,34443.0,57.75,57.75,57.64,57.74,34443.0
2024-03-28 14:00:00,57.73,57.74,57.61,57.66,42947.0,57.73,57.74,57.61,57.66,42947.0
2024-03-28 14:10:00,57.67,57.7,57.61,57.61,24540.0,57.67,57.7,57.61,57.61,24540.0
2024-03-28 14:20:00,57.62,57.68,57.61,57.68,14253.0,57.62,57.68,57.61,57.68,14253.0
2024-03-28 14:30:00,57.68,57.68,57.59,57.66,86267.0,57.68,57.68,57.59,57.66,86267.0
2024-03-28 14:40:00,57.66,57.75,57.61,57.74,21358.0,57.66,57.75,57.61,57.74,21358.0
2024-03-28 14:50:00,57.73,57.85,57.73,57.82,27447.0,57.73,57.85,57.73,57.82,27447.0
2024-03-28 15:00:00,57.82,57.85,57.76,57.83,35031.0,57.82,57.85,57.76,57.83,35031.0
2024-03-28 15:10:00,57.83,57.9,57.82,57.89,54258.0,57.83,57.9,57.82,57.89,54258.0
2024-03-28 15:20:00,57.89,57.92,57.82,57.92,164182.0,57.89,57.92,57.82,57.92,164182.0
2024-03-28 15:30:00,57.92,57.98,57.89,57.93,68853.0,57.92,57.98,57.89,57.93,68853.0
2024-03-28 15:40:00,57.93,58.05,57.9,57.95,122479.0,57.93,58.05,57.9,57.95,122479.0
2024-03-28 15:50:00,57.95,58.0,57.89,57.9,519267.0,57.95,58.0,57.89,57.9,519267.0
2024-04-01 09:30:00,58.13,58.22,57.81,58.21,100292.0,58.13,58.22,57.81,58.21,100292.0
2024-04-01 09:40:00,58.2,58.39,58.16,58.39,50727.0,58.2,58.39,58.16,58.39,50727.0
2024-04-01 09:50:00,58.39,58.58,58.32,58.33,41231.0,58.39,58.58,58.32,58.33,41231.0
2024-04-01 10:00:00,58.31,58.36,58.13,58.18,55205.0,58.31,58.36,58.13,58.18,55205.0
2024-04-01 10:10:00,58.17,58.32,58.15,58.18,51006.0,58.17,58.32,58.15,58.18,51006.0
2024-04-01 10:20:00,58.18,58.2,58.09,58.1,49871.0,58.18,58.2,58.09,58.1,49871.0
2024-04-01 10:30:00,58.11,58.13,57.96,58.01,51759.0,58.11,58.13,57.96,58.01,51759.0
2024-04-01 10:40:00,58.0,58.04,57.94,57.95,36485.0,58.0,58.04,57.94,57.95,36485.0
2024-04-01 10:50:00,57.95,57.96,57.82,57.86,61364.0,57.95,57.96,57.82,57.86,61364.0
2024-04-01 11:00:00,57.87,57.94,57.85,57.92,38735.0,57.87,57.94,57.85,57.92,38735.0
2024-04-01 11:10:00,57.92,57.97,57.86,57.95,55348.0,57.92,57.97,57.86,57.95,55348.0
2024-04-01 11:20:00,57.95,58.03,57.92,57.97,46704.0,57.95,58.03,57.92,57.97,46704.0
2024-04-01 11:30:00,57.96,57.98,57.93,57.96,78825.0,57.96,57.98,57.93,57.96,78825.0
2024-04-01 11:40:00,57.96,57.97,57.86,57.96,69644.0,57.96,57.97,57.86,57.96,69644.0
2024-04-01 11:50:00,57.97,57.98,57.84,57.87,57256.0,57.97,57.98,57.84,57.87,57256.0
2024-04-01 12:00:00,57.87,57.99,57.81,57.97,19640.0,57.87,57.99,57.81,57.97,19640.0
2024-04-01 12:10:00,57.98,58.01,57.95,57.96,28875.0,57.98,58.01,57.95,57.96,28875.0
2024-04-01 12:20:00,57.96,57.97,57.92,57.96,31976.0,57.96,57.97,57.92,57.96,31976.0
2024-04-01 12:30:00,57.97,57.99,57.93,57.96,30311.0,57.97,57.99,57.93,57.96,30311.0
2024-04-01 12:40:00,57.96,57.98,57.91,57.94,39859.0,57.96,57.98,57.91,57.94,39859.0
2024-04-01 12:50:00,57.95,57.95,57.83,57.85,41127.0,57.95,57.95,57.83,57.85,41127.0
2024-04-01 13:00:00,57.85,57.85,57.72,57.81,69865.0,57.85,57.85,57.72,57.81,69865.0
2024-04-01 13:10:00,57.81,57.84,57.79,57.8,48908.0,57.81,57.84,57.79,57.8,48908.0
2024-04-01 13:20:00,57.79,57.81,57.75,57.79,41860.0,57.79,57.81,57.75,57.79,41860.0
2024-04-01 13:30:00,57.79,57.84,57.73,57.84,125845.0,57.79,57.84,57.73,57.84,125845.0
2024-04-01 13:40:00,57.85,57.94,57.83,57.92,30640.0,57.85,57.94,57.83,57.92,30640.0
2024-04-01 13:50:00,57.92,57.92,57.87,57.89,32408.0,57.92,57.92,57.87,57.89,32408.0
2024-04-01 14:00:00,57.89,57.91,57.86,57.87,46087.0,57.89,57.91,57.86,57.87,46087.0
2024-04-01 14:10:00,57.87,57.93,57.86,57.9,40697.0,57.87,57.93,57.86,57.9,40697.0
2024-04-01 14:20:00,57.9,57.92,57.77,57.78,36496.0,57.9,57.92,57.77,57.78,36496.0
2024-04-01 14:30:00,57.78,57.83,57.76,57.8,35146.0,57.78,57.83,57.76,57.8,35146.0
2024-04-01 14:40:00,57.8,57.87,57.79,57.85,30998.0,57.8,57.87,57.79,57.85,30998.0
2024-04-01 14:50:00,57.85,57.88,57.82,57.85,26368.0,57.85,57.88,57.82,57.85,26368.0
2024-04-01 15:00:00,57.86,57.98,57.85,57.95,51711.0,57.86,57.98,57.85,57.95,51711.0
2024-04-01 15:10:00,57.96,58.08,57.95,58.08,103765.0,57.96,58.08,57.95,58.08,103765.0
2024-04-01 15:20:00,58.08,58.14,58.05,58.08,90403.0,58.08,58.14,58.05,58.08,90403.0
2024-04-01 15:30:00,58.08,58.09,58.0,58.01,90609.0,58.08,58.09,58.0,58.01,90609.0
2024-04-01 15:40:00,58.0,58.12,58.0,58.12,133280.0,58.0,58.12,58.0,58.12,133280.0
2024-04-01 15:50:00,58.11,58.18,58.04,58.06,532638.0,58.11,58.18,58.04,58.06,532638.0
2024-04-02 09:30:00,57.51,57.52,57.02,57.14,150138.0,57.51,57.52,57.02,57.14,150138.0
2024-04-02 09:40:00,57.13,57.24,57.11,57.23,96968.0,57.13,57.24,57.11,57.23,96968.0
2024-04-02 09:50:00,57.23,57.39,57.2,57.38,67544.0,57.23,57.39,57.2,57.38,67544.0
2024-04-02 10:00:00,57.37,57.37,57.12,57.14,57688.0,57.37,57.37,57.12,57.14,57688.0
2024-04-02 10:10:00,57.15,57.16,56.97,56.98,62465.0,57.15,57.16,56.97,56.98,62465.0
2024-04-02 10:20:00,56.98,57.02,56.92,56.98,84553.0,56.98,57.02,56.92,56.98,84553.0
2024-04-02 10:30:00,56.98,57.1,56.94,57.05,43912.0,56.98,57.1,56.94,57.05,43912.0
2024-04-02 10:40:00,57.05,57.05,56.76,56.77,48242.0,57.05,57.05,56.76,56.77,48242.0
2024-04-02 10:50:00,56.77,56.86,56.77,56.8,40491.0,56.77,56.86,56.77,56.8,40491.0
2024-04-02 11:00:00,56.81,56.95,56.81,56.9,49384.0,56.81,56.95,56.81,56.9,49384.0
2024-04-02 11:10:00,56.91,57.05,56.9,57.01,41261.0,56.91,57.05,56.9,57.01,41261.0
2024-04-02 11:20:00,57.0,57.01,56.92,56.96,45807.0,57.0,57.01,56.92,56.96,45807.0
2024-04-02 11:30:00,56.96,57.02,56.91,56.94,45723.0,56.96,57.02,56.91,56.94,45723.0
2024-04-02 11:40:00,56.94,57.01,56.94,56.98,38945.0,56.94,57.01,56.94,56.98,38945.0
2024-04-02 11:50:00,56.98,56.99,56.89,56.9,48546.0,56.98,56.99,56.89,56.9,48546.0
2024-04-02 12:00:00,56.89,56.95,56.86,56.93,39266.0,56.89,56.95,56.86,56.93,39266.0
2024-04-02 12:10:00,56.94,57.02,56.92,56.97,20254.0,56.94,57.02,56.92,56.97,20254.0
2024-04-02 12:20:00,56.98,57.03,56.97,57.0,29762.0,56.98,57.03,56.97,57.0,29762.0
2024-04-02 12:30:00,57.0,57.0,56.9,56.91,25384.0,57.0,57.0,56.9,56.91,25384.0
2024-04-02 12:40:00,56.91,56.98,56.9,56.98,42837.0,56.91,56.98,56.9,56.98,42837.0
2024-04-02 12:50:00,56.97,57.02,56.93,57.02,36308.0,56.97,57.02,56.93,57.02,36308.0
2024-04-02 13:00:00,57.03,57.07,57.01,57.07,41157.0,57.03,57.07,57.01,57.07,41157.0
2024-04-02 13:10:00,57.06,57.08,57.02,57.07,22756.0,57.06,57.08,57.02,57.07,22756.0
2024-04-02 13:20:00,57.07,57.15,57.06,57.12,20929.0,57.07,57.15,57.06,57.12,20929.0
2024-04-02 13:30:00,57.11,57.13,57.08,57.12,25817.0,57.11,57.13,57.08,57.12,25817.0
2024-04-02 13:40:00,57.12,57.12,57.05,57.1,32558.0,57.12,57.12,57.05,57.1,32558.0
2024-04-02 13:50:00,57.1,57.14,57.09,57.12,24386.0,57.1,57.14,57.09,57.12,24386.0
2024-04-02 14:00:00,57.12,57.16,57.08,57.15,30497.0,57.12,57.16,57.08,57.15,30497.0
2024-04-02 14:10:00,57.15,57.22,57.14,57.22,20050.0,57.15,57.22,57.14,57.22,20050.0
2024-04-02 14:20:00,57.22,57.24,57.15,57.19,42626.0,57.22,57.24,57.15,57.19,42626.0
2024-04-02 14:30:00,57.19,57.19,57.11,57.13,28060.0,57.19,57.19,57.11,57.13,28060.0
2024-04-02 14:40:00,57.13,57.15,57.11,57.13,28468.0,57.13,57.15,57.11,57.13,28468.0
2024-04-02 14:50:00,57.13,57.15,57.12,57.13,25776.0,57.13,57.15,57.12,57.13,25776.0
2024-04-02 15:00:00,57.14,57.22,57.13,57.17,48005.0,57.14,57.22,57.13,57.17,48005.0
2024-04-02 15:10:00,57.18,57.22,57.18,57.19,76077.0,57.18,57.22,57.18,57.19,76077.0
2024-04-02 15:20:00,57.19,57.24,57.18,57.22,68761.0,57.19,57.24,57.18,57.22,68761.0
2024-04-02 15:30:00,57.22,57.28,57.2,57.26,66607.0,57.22,57.28,57.2,57.26,66607.0
2024-04-02 15:40:00,57.26,57.29,57.24,57.27,75543.0,57.26,57.29,57.24,57.27,75543.0
2024-04-02 15:50:00,57.27,57.28,57.16,57.27,499103.0,57.27,57.28,57.16,57.27,499103.0
2024-04-03 09:30:00,57.13,57.55,57.02,57.5,98853.0,57.13,57.55,57.02,57.5,98853.0
2024-04-03 09:40:00,57.47,57.51,57.34,57.48,58910.0,57.47,57.51,57.34,57.48,58910.0
2024-04-03 09:50:00,57.47,57.55,57.36,57.53,49499.0,57.47,57.55,57.36,57.53,49499.0
2024-04-03 10:00:00,57.54,57.65,57.53,57.53,69512.0,57.54,57.65,57.53,57.53,69512.0
2024-04-03 10:10:00,57.53,57.77,57.53,57.75,41289.0,57.53,57.77,57.53,57.75,41289.0
2024-04-03 10:20:00,57.75,57.76,57.6,57.61,37012.0,57.75,57.76,57.6,57.61,37012.0
2024-04-03 10:30:00,57.62,57.81,57.62,57.77,38003.0,57.62,57.81,57.62,57.77,38003.0
2024-04-03 10:40:00,57.77,57.8,57.62,57.72,70501.0,57.77,57.8,57.62,57.72,70501.0
2024-04-03 10:50:00,57.72,57.81,57.69,57.81,23126.0,57.72,57.81,57.69,57.81,23126.0
2024-04-03 11:00:00,57.82,57.83,57.74,57.79,23719.0,57.82,57.83,57.74,57.79,23719.0
2024-04-03 11:10:00,57.79,57.86,57.78,57.8,28838.0,57.79,57.86,57.78,57.8,28838.0
2024-04-03 11:20:00,57.8,57.84,57.79,57.8,54978.0,57.8,57.84,57.79,57.8,54978.0
2024-04-03 11:30:00,57.81,57.83,57.79,57.8,43973.0,57.81,57.83,57.79,57.8,43973.0
2024-04-03 11:40:00,57.8,57.85,57.79,57.82,38512.0,57.8,57.85,57.79,57.82,38512.0
2024-04-03 11:50:00,57.82,57.82,57.7,57.73,61557.0,57.82,57.82,57.7,57.73,61557.0
2024-04-03 12:00:00,57.74,57.82,57.73,57.8,48034.0,57.74,57.82,57.73,57.8,48034.0
2024-04-03 12:10:00,57.81,57.9,57.79,57.9,47691.0,57.81,57.9,57.79,57.9,47691.0
2024-04-03 12:20:00,57.9,57.93,57.83,57.93,24978.0,57.9,57.93,57.83,57.93,24978.0
2024-04-03 12:30:00,57.92,57.96,57.79,57.81,32529.0,57.92,57.96,57.79,57.81,32529.0
2024-04-03 12:40:00,57.81,57.94,57.81,57.88,35174.0,57.81,57.94,57.81,57.88,35174.0
2024-04-03 12:50:00,57.88,57.97,57.88,57.92,62221.0,57.88,57.97,57.88,57.92,62221.0
2024-04-03 13:00:00,57.92,57.95,57.81,57.84,46496.0,57.92,57.95,57.81,57.84,46496.0
2024-04-03 13:10:00,57.84,57.85,57.81,57.83,43653.0,57.84,57.85,57.81,57.83,43653.0
2024-04-03 13:20:00,57.83,57.86,57.82,57.84,22551.0,57.83,57.86,57.82,57.84,22551.0
2024-04-03 13:30:00,57.85,57.85,57.79,57.8,28412.0,57.85,57.85,57.79,57.8,28412.0
2024-04-03 13:40:00,57.8,57.83,57.79,57.8,22129.0,57.8,57.83,57.79,57.8,22129.0
2024-04-03 13:50:00,57.8,57.82,57.79,57.82,29206.0,57.8,57.82,57.79,57.82,29206.0
2024-04-03 14:00:00,57.82,57.87,57.79,57.86,36972.0,57.82,57.87,57.79,57.86,36972.0
2024-04-03 14:10:00,57.87,57.92,57.84,57.89,63599.0,57.87,57.92,57.84,57.89,63599.0
2024-04-03 14:20:00,57.88,57.89,57.82,57.85,35413.0,57.88,57.89,57.82,57.85,35413.0
2024-04-03 14:30:00,57.85,57.89,57.84,57.87,49540.0,57.85,57.89,57.84,57.87,49540.0
2024-04-03 14:40:00,57.87,57.91,57.86,57.91,43087.0,57.87,57.91,57.86,57.91,43087.0
2024-04-03 14:50:00,57.9,57.91,57.82,57.89,50131.0,57.9,57.91,57.82,57.89,50131.0
2024-04-03 15:00:00,57.9,57.9,57.81,57.82,46186.0,57.9,57.9,57.81,57.82,46186.0
2024-04-03 15:10:00,57.8,57.81,57.45,57.6,233545.0,57.8,57.81,57.45,57.6,233545.0
2024-04-03 15:20:00,57.61,57.65,57.57,57.61,68763.0,57.61,57.65,57.57,57.61,68763.0
2024-04-03 15:30:00,57.58,57.6,57.53,57.57,47525.0,57.58,57.6,57.53,57.57,47525.0
2024-04-03 15:40:00,57.57,57.57,57.48,57.53,68745.0,57.57,57.57,57.48,57.53,68745.0
2024-04-03 15:50:00,57.53,57.54,57.19,57.37,472074.0,57.53,57.54,57.19,57.37,472074.0
2024-04-04 09:30:00,58.05,58.35,57.86,57.9,102622.0,58.05,58.35,57.86,57.9,102622.0
2024-04-04 09:40:00,57.89,57.91,57.82,57.84,51084.0,57.89,57.91,57.82,57.84,51084.0
2024-04-04 09:50:00,57.83,57.86,57.53,57.57,42317.0,57.83,57.86,57.53,57.57,42317.0
2024-04-04 10:00:00,57.58,57.66,57.4,57.44,36949.0,57.58,57.66,57.4,57.44,36949.0
2024-04-04 10:10:00,57.43,57.44,57.34,57.37,22473.0,57.43,57.44,57.34,57.37,22473.0
2024-04-04 10:20:00,57.38,57.39,57.27,57.29,29496.0,57.38,57.39,57.27,57.29,29496.0
2024-04-04 10:30:00,57.3,57.4,57.29,57.35,34168.0,57.3,57.4,57.29,57.35,34168.0
2024-04-04 10:40:00,57.35,57.44,57.31,57.44,26763.0,57.35,57.44,57.31,57.44,26763.0
2024-04-04 10:50:00,57.43,57.48,57.36,57.36,31315.0,57.43,57.48,57.36,57.36,31315.0
2024-04-04 11:00:00,57.37,57.38,57.3,57.33,20695.0,57.37,57.38,57.3,57.33,20695.0
2024-04-04 11:10:00,57.34,57.39,57.23,57.23,24099.0,57.34,57.39,57.23,57.23,24099.0
2024-04-04 11:20:00,57.23,57.24,57.15,57.17,43312.0,57.23,57.24,57.15,57.17,43312.0
2024-04-04 11:30:00,57.17,57.2,57.07,57.07,29750.0,57.17,57.2,57.07,57.07,29750.0
2024-04-04 11:40:00,57.08,57.2,57.04,57.19,36493.0,57.08,57.2,57.04,57.19,36493.0
2024-04-04 11:50:00,57.2,57.26,57.18,57.19,33384.0,57.2,57.26,57.18,57.19,33384.0
2024-04-04 12:00:00,57.2,57.4,57.19,57.39,66849.0,57.2,57.4,57.19,57.39,66849.0
2024-04-04 12:10:00,57.39,57.41,57.32,57.41,43991.0,57.39,57.41,57.32,57.41,43991.0
2024-04-04 12:20:00,57.41,57.41,57.31,57.36,46981.0,57.41,57.41,57.31,57.36,46981.0
2024-04-04 12:30:00,57.36,57.37,57.27,57.29,46220.0,57.36,57.37,57.27,57.29,46220.0
2024-04-04 12:40:00,57.29,57.31,57.23,57.25,33505.0,57.29,57.31,57.23,57.25,33505.0
2024-04-04 12:50:00,57.25,57.31,57.23,57.25,31477.0,57.25,57.31,57.23,57.25,31477.0
2024-04-04 13:00:00,57.25,57.28,57.23,57.27,28645.0,57.25,57.28,57.23,57.27,28645.0
2024-04-04 13:10:00,57.27,57.3,57.22,57.23,33917.0,57.27,57.3,57.22,57.23,33917.0
2024-04-04 13:20:00,57.23,57.32,57.23,57.3,37886.0,57.23,57.32,57.23,57.3,37886.0
2024-04-04 13:30:00,57.29,57.38,57.21,57.21,63329.0,57.29,57.38,57.21,57.21,63329.0
2024-04-04 13:40:00,57.22,57.22,57.09,57.15,41757.0,57.22,57.22,57.09,57.15,41757.0
2024-04-04 13:50:00,57.15,57.2,57.05,57.08,50687.0,57.15,57.2,57.05,57.08,50687.0
2024-04-04 14:00:00,57.08,57.08,56.94,56.98,69414.0,57.08,57.08,56.94,56.98,69414.0
2024-04-04 14:10:00,56.98,56.99,56.7,56.73,89446.0,56.98,56.99,56.7,56.73,89446.0
2024-04-04 14:20:00,56.73,56.75,56.52,56.55,64023.0,56.73,56.75,56.52,56.55,64023.0
2024-04-04 14:30:00,56.57,56.57,56.31,56.43,86732.0,56.57,56.57,56.31,56.43,86732.0
2024-04-04 14:40:00,56.42,56.42,56.22,56.36,62220.0,56.42,56.42,56.22,56.36,62220.0
2024-04-04 14:50:00,56.35,56.35,56.16,56.22,68718.0,56.35,56.35,56.16,56.22,68718.0
2024-04-04 15:00:00,56.21,56.21,56.08,56.18,113110.0,56.21,56.21,56.08,56.18,113110.0
2024-04-04 15:10:00,56.16,56.16,55.98,56.03,88505.0,56.16,56.16,55.98,56.03,88505.0
2024-04-04 15:20:00,56.02,56.08,55.79,55.82,86933.0,56.02,56.08,55.79,55.82,86933.0
2024-04-04 15:30:00,55.82,55.88,55.75,55.79,102446.0,55.82,55.88,55.75,55.79,102446.0
2024-04-04 15:40:00,55.78,55.85,55.7,55.83,117921.0,55.78,55.85,55.7,55.83,117921.0
2024-04-04 15:50:00,55.83,55.86,55.71,55.76,457241.0,55.83,55.86,55.71,55.76,457241.0
2024-04-05 09:30:00,56.56,56.56,55.81,56.13,97701.0,56.56,56.56,55.81,56.13,97701.0
2024-04-05 09:40:00,56.12,56.38,56.12,56.38,32947.0,56.12,56.38,56.12,56.38,32947.0
2024-04-05 09:50:00,56.37,56.47,56.33,56.4,38505.0,56.37,56.47,56.33,56.4,38505.0
2024-04-05 10:00:00,56.41,56.6,56.4,56.48,44811.0,56.41,56.6,56.4,56.48,44811.0
2024-04-05 10:10:00,56.48,56.51,56.39,56.47,44314.0,56.48,56.51,56.39,56.47,44314.0
2024-04-05 10:20:00,56.47,56.49,56.36,56.45,24776.0,56.47,56.49,56.36,56.45,24776.0
2024-04-05 10:30:00,56.43,56.59,56.41,56.48,31946.0,56.43,56.59,56.41,56.48,31946.0
2024-04-05 10:40:00,56.48,56.59,56.47,56.59,28184.0,56.48,56.59,56.47,56.59,28184.0
2024-04-05 10:50:00,56.59,56.71,56.58,56.71,45685.0,56.59,56.71,56.58,56.71,45685.0
2024-04-05 11:00:00,56.71,56.74,56.56,56.56,41689.0,56.71,56.74,56.56,56.56,41689.0
2024-04-05 11:10:00,56.57,56.71,56.54,56.67,76486.0,56.57,56.71,56.54,56.67,76486.0
2024-04-05 11:20:00,56.66,56.74,56.61,56.73,56006.0,56.66,56.74,56.61,56.73,56006.0
2024-04-05 11:30:00,56.72,56.75,56.69,56.71,27473.0,56.72,56.75,56.69,56.71,27473.0
2024-04-05 11:40:00,56.71,56.87,56.69,56.84,29075.0,56.71,56.87,56.69,56.84,29075.0
2024-04-05 11:50:00,56.84,56.91,56.8,56.85,37397.0,56.84,56.91,56.8,56.85,37397.0
2024-04-05 12:00:00,56.85,56.95,56.85,56.92,43085.0,56.85,56.95,56.85,56.92,43085.0
2024-04-05 12:10:00,56.92,56.95,56.87,56.93,31638.0,56.92,56.95,56.87,56.93,31638.0
2024-04-05 12:20:00,56.93,56.95,56.86,56.86,43383.0,56.93,56.95,56.86,56.86,43383.0
2024-04-05 12:30:00,56.86,56.88,56.79,56.88,39677.0,56.86,56.88,56.79,56.88,39677.0
2024-04-05 12:40:00,56.88,56.88,56.81,56.82,47033.0,56.88,56.88,56.81,56.82,47033.0
2024-04-05 12:50:00,56.82,56.93,56.82,56.9,58584.0,56.82,56.93,56.82,56.9,58584.0
2024-04-05 13:00:00,56.9,56.9,56.71,56.74,32381.0,56.9,56.9,56.71,56.74,32381.0
2024-04-05 13:10:00,56.74,56.78,56.7,56.77,28994.0,56.74,56.78,56.7,56.77,28994.0
2024-04-05 13:20:00,56.77,56.85,56.76,56.83,22101.0,56.77,56.85,56.76,56.83,22101.0
2024-04-05 13:30:00,56.83,56.88,56.79,56.79,39142.0,56.83,56.88,56.79,56.79,39142.0
2024-04-05 13:40:00,56.8,56.82,56.72,56.82,107271.0,56.8,56.82,56.72,56.82,107271.0
2024-04-05 13:50:00,56.82,56.84,56.68,56.73,78721.0,56.82,56.84,56.68,56.73,78721.0
2024-04-05 14:00:00,56.74,56.85,56.68,56.84,74541.0,56.74,56.85,56.68,56.84,74541.0
2024-04-05 14:10:00,56.84,56.85,56.78,56.8,43480.0,56.84,56.85,56.78,56.8,43480.0
2024-04-05 14:20:00,56.8,56.88,56.74,56.74,45353.0,56.8,56.88,56.74,56.74,45353.0
2024-04-05 14:30:00,56.76,56.83,56.76,56.8,35222.0,56.76,56.83,56.76,56.8,35222.0
2024-04-05 14:40:00,56.8,56.82,56.69,56.7,27376.0,56.8,56.82,56.69,56.7,27376.0
2024-04-05 14:50:00,56.7,56.77,56.67,56.76,26497.0,56.7,56.77,56.67,56.76,26497.0
2024-04-05 15:00:00,56.76,56.8,56.72,56.76,22435.0,56.76,56.8,56.72,56.76,22435.0
2024-04-05 15:10:00,56.76,56.8,56.73,56.8,27004.0,56.76,56.8,56.73,56.8,27004.0
2024-04-05 15:20:00,56.8,56.81,56.73,56.77,38875.0,56.8,56.81,56.73,56.77,38875.0
2024-04-05 15:30:00,56.77,56.8,56.72,56.74,45072.0,56.77,56.8,56.72,56.74,45072.0
2024-04-05 15:40:00,56.74,56.75,56.64,56.69,49202.0,56.74,56.75,56.64,56.69,49202.0
2024-04-05 15:50:00,56.69,56.76,56.53,56.53,317028.0,56.69,56.76,56.53,56.53,317028.0
2024-04-08 09:30:00,56.56,56.72,56.25,56.29,111996.0,56.56,56.72,56.25,56.29,111996.0
2024-04-08 09:40:00,56.29,56.31,56.19,56.23,59304.0,56.29,56.31,56.19,56.23,59304.0
2024-04-08 09:50:00,56.24,56.49,56.23,56.49,44001.0,56.24,56.49,56.23,56.49,44001.0
2024-04-08 10:00:00,56.48,56.49,56.26,56.34,48343.0,56.48,56.49,56.26,56.34,48343.0
2024-04-08 10:10:00,56.34,56.4,56.28,56.4,61046.0,56.34,56.4,56.28,56.4,61046.0
2024-04-08 10:20:00,56.41,56.57,56.4,56.57,32748.0,56.41,56.57,56.4,56.57,32748.0
2024-04-08 10:30:00,56.58,56.65,56.55,56.56,44843.0,56.58,56.65,56.55,56.56,44843.0
2024-04-08 10:40:00,56.56,56.69,56.54,56.67,41341.0,56.56,56.69,56.54,56.67,41341.0
2024-04-08 10:50:00,56.71,56.83,56.67,56.8,72326.0,56.71,56.83,56.67,56.8,72326.0
2024-04-08 11:00:00,56.8,56.84,56.67,56.67,60208.0,56.8,56.84,56.67,56.67,60208.0
2024-04-08 11:10:00,56.67,56.73,56.65,56.71,36700.0,56.67,56.73,56.65,56.71,36700.0
2024-04-08 11:20:00,56.71,56.8,56.7,56.79,42397.0,56.71,56.8,56.7,56.79,42397.0
2024-04-08 11:30:00,56.78,56.78,56.62,56.68,43074.0,56.78,56.78,56.62,56.68,43074.0
2024-04-08 11:40:00,56.68,56.7,56.61,56.67,28786.0,56.68,56.7,56.61,56.67,28786.0
2024-04-08 11:50:00,56.66,56.73,56.64,56.73,25578.0,56.66,56.73,56.64,56.73,25578.0
2024-04-08 12:00:00,56.73,56.77,56.68,56.74,25630.0,56.73,56.77,56.68,56.74,25630.0
2024-04-08 12:10:00,56.73,56.74,56.66,56.72,42105.0,56.73,56.74,56.66,56.72,42105.0
2024-04-08 12:20:00,56.72,56.74,56.66,56.71,22652.0,56.72,56.74,56.66,56.71,22652.0
2024-04-08 12:30:00,56.69,56.78,56.69,56.76,25567.0,56.69,56.78,56.69,56.76,25567.0
2024-04-08 12:40:00,56.75,56.79,56.74,56.78,20281.0,56.75,56.79,56.74,56.78,20281.0
2024-04-08 12:50:00,56.78,56.81,56.74,56.8,23243.0,56.78,56.81,56.74,56.8,23243.0
2024-04-08 13:00:00,56.81,56.82,56.77,56.8,18699.0,56.81,56.82,56.77,56.8,18699.0
2024-04-08 13:10:00,56.8,56.82,56.76,56.81,32831.0,56.8,56.82,56.76,56.81,32831.0
2024-04-08 13:20:00,56.81,56.82,56.75,56.79,29358.0,56.81,56.82,56.75,56.79,29358.0
2024-04-08 13:30:00,56.79,56.8,56.72,56.73,32894.0,56.79,56.8,56.72,56.73,32894.0
2024-04-08 13:40:00,56.73,56.78,56.66,56.73,46235.0,56.73,56.78,56.66,56.73,46235.0
2024-04-08 13:50:00,56.73,56.76,56.71,56.71,20021.0,56.73,56.76,56.71,56.71,20021.0
2024-04-08 14:00:00,56.72,56.72,56.65,56.7,32571.0,56.72,56.72,56.65,56.7,32571.0
2024-04-08 14:10:00,56.7,56.7,56.62,56.64,27481.0,56.7,56.7,56.62,56.64,27481.0
2024-04-08 14:20:00,56.64,56.67,56.6,56.63,22638.0,56.64,56.67,56.6,56.63,22638.0
2024-04-08 14:30:00,56.62,56.63,56.56,56.58,34369.0,56.62,56.63,56.56,56.58,34369.0
2024-04-08 14:40:00,56.58,56.58,56.53,56.58,26875.0,56.58,56.58,56.53,56.58,26875.0
2024-04-08 14:50:00,56.57,56.57,56.5,56.53,71692.0,56.57,56.57,56.5,56.53,71692.0
2024-04-08 15:00:00,56.53,56.54,56.43,56.45,99295.0,56.53,56.54,56.43,56.45,99295.0
2024-04-08 15:10:00,56.45,56.46,56.4,56.46,70643.0,56.45,56.46,56.4,56.46,70643.0
2024-04-08 15:20:00,56.47,56.55,56.44,56.52,137833.0,56.47,56.55,56.44,56.52,137833.0
2024-04-08 15:30:00,56.52,56.55,56.37,56.38,128175.0,56.52,56.55,56.37,56.38,128175.0
2024-04-08 15:40:00,56.38,56.4,56.29,56.38,87991.0,56.38,56.4,56.29,56.38,87991.0
2024-04-08 15:50:00,56.37,56.38,56.24,56.29,345808.0,56.37,56.38,56.24,56.29,345808.0
2024-04-09 09:30:00,56.55,56.75,56.23,56.23,76897.0,56.55,56.75,56.23,56.23,76897.0
2024-04-09 09:40:00,56.23,56.35,56.21,56.24,24063.0,56.23,56.35,56.21,56.24,24063.0
2024-04-09 09:50:00,56.24,56.27,56.1,56.15,23726.0,56.24,56.27,56.1,56.15,23726.0
2024-04-09 10:00:00,56.15,56.18,55.95,56.01,40003.0,56.15,56.18,55.95,56.01,40003.0
2024-04-09 10:10:00,56.01,56.11,55.98,56.09,28703.0,56.01,56.11,55.98,56.09,28703.0
2024-04-09 10:20:00,56.08,56.13,55.94,55.98,41161.0,56.08,56.13,55.94,55.98,41161.0
2024-04-09 10:30:00,55.97,55.97,55.73,55.75,41596.0,55.97,55.97,55.73,55.75,41596.0
2024-04-09 10:40:00,55.75,55.78,55.61,55.68,61125.0,55.75,55.78,55.61,55.68,61125.0
2024-04-09 10:50:00,55.68,55.87,55.67,55.85,48436.0,55.68,55.87,55.67,55.85,48436.0
2024-04-09 11:00:00,55.85,55.92,55.83,55.87,40357.0,55.85,55.92,55.83,55.87,40357.0
2024-04-09 11:10:00,55.87,56.02,55.83,56.0,54929.0,55.87,56.02,55.83,56.0,54929.0
2024-04-09 11:20:00,55.99,56.01,55.91,55.93,35790.0,55.99,56.01,55.91,55.93,35790.0
2024-04-09 11:30:00,55.95,55.99,55.91,55.98,27266.0,55.95,55.99,55.91,55.98,27266.0
2024-04-09 11:40:00,55.98,56.03,55.92,56.02,34868.0,55.98,56.03,55.92,56.02,34868.0
2024-04-09 11:50:00,56.05,56.07,55.99,56.05,33170.0,56.05,56.07,55.99,56.05,33170.0
2024-04-09 12:00:00,56.05,56.11,56.03,56.06,30362.0,56.05,56.11,56.03,56.06,30362.0
2024-04-09 12:10:00,56.05,56.14,56.04,56.14,46143.0,56.05,56.14,56.04,56.14,46143.0
2024-04-09 12:20:00,56.14,56.22,56.11,56.21,43610.0,56.14,56.22,56.11,56.21,43610.0
2024-04-09 12:30:00,56.21,56.28,56.17,56.23,59458.0,56.21,56.28,56.17,56.23,59458.0
2024-04-09 12:40:00,56.22,56.22,56.16,56.17,43593.0,56.22,56.22,56.16,56.17,43593.0
2024-04-09 12:50:00,56.16,56.19,56.1,56.19,33949.0,56.16,56.19,56.1,56.19,33949.0
2024-04-09 13:00:00,56.19,56.29,56.18,56.22,50222.0,56.19,56.29,56.18,56.22,50222.0
2024-04-09 13:10:00,56.23,56.25,56.18,56.22,30893.0,56.23,56.25,56.18,56.22,30893.0
2024-04-09 13:20:00,56.22,56.23,56.12,56.13,35372.0,56.22,56.23,56.12,56.13,35372.0
2024-04-09 13:30:00,56.14,56.18,56.12,56.18,47475.0,56.14,56.18,56.12,56.18,47475.0
2024-04-09 13:40:00,56.18,56.21,56.07,56.12,38913.0,56.18,56.21,56.07,56.12,38913.0
2024-04-09 13:50:00,56.12,56.18,56.11,56.15,41298.0,56.12,56.18,56.11,56.15,41298.0
2024-04-09 14:00:00,56.14,56.25,56.11,56.24,33719.0,56.14,56.25,56.11,56.24,33719.0
2024-04-09 14:10:00,56.24,56.26,56.21,56.25,55693.0,56.24,56.26,56.21,56.25,55693.0
2024-04-09 14:20:00,56.25,56.26,56.15,56.16,42886.0,56.25,56.26,56.15,56.16,42886.0
2024-04-09 14:30:00,56.16,56.21,56.13,56.16,37787.0,56.16,56.21,56.13,56.16,37787.0
2024-04-09 14:40:00,56.17,56.22,56.16,56.22,37165.0,56.17,56.22,56.16,56.22,37165.0
2024-04-09 14:50:00,56.22,56.24,56.16,56.24,59575.0,56.22,56.24,56.16,56.24,59575.0
2024-04-09 15:00:00,56.23,56.3,56.2,56.26,42112.0,56.23,56.3,56.2,56.26,42112.0
2024-04-09 15:10:00,56.26,56.39,56.23,56.39,59678.0,56.26,56.39,56.23,56.39,59678.0
2024-04-09 15:20:00,56.39,56.62,56.35,56.61,76541.0,56.39,56.62,56.35,56.61,76541.0
2024-04-09 15:30:00,56.61,56.66,56.54,56.55,98595.0,56.61,56.66,56.54,56.55,98595.0
2024-04-09 15:40:00,56.54,56.59,56.46,56.59,108880.0,56.54,56.59,56.46,56.59,108880.0
2024-04-09 15:50:00,56.6,56.71,56.56,56.7,329719.0,56.6,56.71,56.56,56.7,329719.0
2024-04-10 09:30:00,55.87,55.92,55.53,55.91,103931.0,55.87,55.92,55.53,55.91,103931.0
2024-04-10 09:40:00,55.9,56.09,55.83,55.84,69924.0,55.9,56.09,55.83,55.84,69924.0
2024-04-10 09:50:00,55.85,56.05,55.83,55.92,41155.0,55.85,56.05,55.83,55.92,41155.0
2024-04-10 10:00:00,55.9,56.02,55.85,55.99,47849.0,55.9,56.02,55.85,55.99,47849.0
2024-04-10 10:10:00,55.98,56.14,55.97,56.12,55518.0,55.98,56.14,55.97,56.12,55518.0
2024-04-10 10:20:00,56.09,56.09,55.95,56.03,67600.0,56.09,56.09,55.95,56.03,67600.0
2024-04-10 10:30:00,56.02,56.17,56.01,56.09,54328.0,56.02,56.17,56.01,56.09,54328.0
2024-04-10 10:40:00,56.09,56.12,56.01,56.04,79178.0,56.09,56.12,56.01,56.04,79178.0
2024-04-10 10:50:00,56.07,56.09,55.98,56.07,72792.0,56.07,56.09,55.98,56.07,72792.0
2024-04-10 11:00:00,56.06,56.11,56.0,56.04,67311.0,56.06,56.11,56.0,56.04,67311.0
2024-04-10 11:10:00,56.04,56.09,55.99,56.09,81842.0,56.04,56.09,55.99,56.09,81842.0
2024-04-10 11:20:00,56.08,56.15,56.07,56.14,31740.0,56.08,56.15,56.07,56.14,31740.0
2024-04-10 11:30:00,56.15,56.16,56.03,56.08,53749.0,56.15,56.16,56.03,56.08,53749.0
2024-04-10 11:40:00,56.09,56.1,56.03,56.06,34903.0,56.09,56.1,56.03,56.06,34903.0
2024-04-10 11:50:00,56.07,56.14,56.07,56.12,26826.0,56.07,56.14,56.07,56.12,26826.0
2024-04-10 12:00:00,56.13,56.15,56.06,56.07,56972.0,56.13,56.15,56.06,56.07,56972.0
2024-04-10 12:10:00,56.07,56.08,55.98,55.98,52293.0,56.07,56.08,55.98,55.98,52293.0
2024-04-10 12:20:00,55.99,56.03,55.95,56.01,23810.0,55.99,56.03,55.95,56.01,23810.0
2024-04-10 12:30:00,56.02,56.06,56.0,56.0,29305.0,56.02,56.06,56.0,56.0,29305.0
2024-04-10 12:40:00,56.0,56.06,55.98,56.03,77575.0,56.0,56.06,55.98,56.03,77575.0
2024-04-10 12:50:00,56.03,56.11,56.02,56.09,28421.0,56.03,56.11,56.02,56.09,28421.0
2024-04-10 13:00:00,56.1,56.13,55.98,56.0,107968.0,56.1,56.13,55.98,56.0,107968.0
2024-04-10 13:10:00,55.99,56.2,55.98,56.19,82309.0,55.99,56.2,55.98,56.19,82309.0
2024-04-10 13:20:00,56.18,56.31,56.16,56.17,50275.0,56.18,56.31,56.16,56.17,50275.0
2024-04-10 13:30:00,56.15,56.23,56.06,56.09,109761.0,56.15,56.23,56.06,56.09,109761.0
2024-04-10 13:40:00,56.09,56.15,56.02,56.1,50798.0,56.09,56.15,56.02,56.1,50798.0
2024-04-10 13:50:00,56.09,56.24,56.05,56.14,48705.0,56.09,56.24,56.05,56.14,48705.0
2024-04-10 14:00:00,56.15,56.24,56.07,56.21,49823.0,56.15,56.24,56.07,56.21,49823.0
2024-04-10 14:10:00,56.21,56.22,56.11,56.14,27214.0,56.21,56.22,56.11,56.14,27214.0
2024-04-10 14:20:00,56.15,56.2,55.98,55.98,38329.0,56.15,56.2,55.98,55.98,38329.0
2024-04-10 14:30:00,55.99,56.04,55.94,56.03,37182.0,55.99,56.04,55.94,56.03,37182.0
2024-04-10 14:40:00,56.03,56.05,56.0,56.03,23654.0,56.03,56.05,56.0,56.03,23654.0
2024-04-10 14:50:00,56.03,56.07,55.88,55.91,42883.0,56.03,56.07,55.88,55.91,42883.0
2024-04-10 15:00:00,55.91,55.99,55.91,55.98,36056.0,55.91,55.99,55.91,55.98,36056.0
2024-04-10 15:10:00,55.98,56.09,55.94,56.08,59528.0,55.98,56.09,55.94,56.08,59528.0
2024-04-10 15:20:00,56.08,56.16,56.04,56.05,40520.0,56.08,56.16,56.04,56.05,40520.0
2024-04-10 15:30:00,56.05,56.05,55.86,55.93,48790.0,56.05,56.05,55.86,55.93,48790.0
2024-04-10 15:40:00,55.93,56.04,55.92,56.02,89160.0,55.93,56.04,55.92,56.02,89160.0
2024-04-10 15:50:00,56.02,56.12,55.96,56.02,259111.0,56.02,56.12,55.96,56.02,259111.0
2024-04-11 09:30:00,55.98,56.11,55.5,55.53,79205.0,55.98,56.11,55.5,55.53,79205.0
2024-04-11 09:40:00,55.53,55.84,55.51,55.66,50441.0,55.53,55.84,55.51,55.66,50441.0
2024-04-11 09:50:00,55.67,55.82,55.65,55.8,25582.0,55.67,55.82,55.65,55.8,25582.0
2024-04-11 10:00:00,55.78,55.79,55.51,55.54,37353.0,55.78,55.79,55.51,55.54,37353.0
2024-04-11 10:10:00,55.55,55.75,55.52,55.73,35268.0,55.55,55.75,55.52,55.73,35268.0
2024-04-11 10:20:00,55.71,55.8,55.71,55.77,39733.0,55.71,55.8,55.71,55.77,39733.0
2024-04-11 10:30:00,55.74,55.79,55.66,55.73,34700.0,55.74,55.79,55.66,55.73,34700.0
2024-04-11 10:40:00,55.73,55.82,55.73,55.78,32349.0,55.73,55.82,55.73,55.78,32349.0
2024-04-11 10:50:00,55.78,55.82,55.73,55.78,27785.0,55.78,55.82,55.73,55.78,27785.0
2024-04-11 11:00:00,55.79,55.83,55.73,55.78,30974.0,55.79,55.83,55.73,55.78,30974.0
2024-04-11 11:10:00,55.78,55.84,55.75,55.79,33438.0,55.78,55.84,55.75,55.79,33438.0
2024-04-11 11:20:00,55.8,55.81,55.7,55.76,32207.0,55.8,55.81,55.7,55.76,32207.0
2024-04-11 11:30:00,55.76,55.85,55.74,55.84,30023.0,55.76,55.85,55.74,55.84,30023.0
2024-04-11 11:40:00,55.84,55.86,55.78,55.83,33323.0,55.84,55.86,55.78,55.83,33323.0
2024-04-11 11:50:00,55.8,55.95,55.78,55.93,47834.0,55.8,55.95,55.78,55.93,47834.0
2024-04-11 12:00:00,55.94,56.05,55.93,55.95,50329.0,55.94,56.05,55.93,55.95,50329.0
2024-04-11 12:10:00,55.95,56.02,55.93,56.01,23458.0,55.95,56.02,55.93,56.01,23458.0
2024-04-11 12:20:00,56.0,56.05,55.96,55.97,21440.0,56.0,56.05,55.96,55.97,21440.0
2024-04-11 12:30:00,55.97,56.02,55.95,55.98,20672.0,55.97,56.02,55.95,55.98,20672.0
2024-04-11 12:40:00,55.97,56.01,55.95,56.01,15699.0,55.97,56.01,55.95,56.01,15699.0
2024-04-11 12:50:00,56.01,56.01,55.93,55.95,21072.0,56.01,56.01,55.93,55.95,21072.0
2024-04-11 13:00:00,55.96,56.05,55.9,56.02,97409.0,55.96,56.05,55.9,56.02,97409.0
2024-04-11 13:10:00,56.03,56.07,56.01,56.05,32999.0,56.03,56.07,56.01,56.05,32999.0
2024-04-11 13:20:00,56.06,56.08,55.99,56.03,38519.0,56.06,56.08,55.99,56.03,38519.0
2024-04-11 13:30:00,56.03,56.04,55.89,55.89,92263.0,56.03,56.04,55.89,55.89,92263.0
2024-04-11 13:40:00,55.89,55.93,55.85,55.92,35964.0,55.89,55.93,55.85,55.92,35964.0
2024-04-11 13:50:00,55.92,55.97,55.87,55.88,23308.0,55.92,55.97,55.87,55.88,23308.0
2024-04-11 14:00:00,55.88,56.05,55.88,56.04,41507.0,55.88,56.05,55.88,56.04,41507.0
2024-04-11 14:10:00,56.03,56.07,56.01,56.02,46461.0,56.03,56.07,56.01,56.02,46461.0
2024-04-11 14:20:00,56.02,56.14,56.01,56.11,21661.0,56.02,56.14,56.01,56.11,21661.0
2024-04-11 14:30:00,56.12,56.2,56.06,56.19,34426.0,56.12,56.2,56.06,56.19,34426.0
2024-04-11 14:40:00,56.18,56.19,56.13,56.13,17378.0,56.18,56.19,56.13,56.13,17378.0
2024-04-11 14:50:00,56.13,56.18,56.1,56.16,26274.0,56.13,56.18,56.1,56.16,26274.0
2024-04-11 15:00:00,56.16,56.2,56.11,56.16,45371.0,56.16,56.2,56.11,56.16,45371.0
2024-04-11 15:10:00,56.16,56.17,56.02,56.04,53997.0,56.16,56.17,56.02,56.04,53997.0
2024-04-11 15:20:00,56.04,56.1,56.03,56.08,45249.0,56.04,56.1,56.03,56.08,45249.0
2024-04-11 15:30:00,56.08,56.08,56.0,56.04,54532.0,56.08,56.08,56.0,56.04,54532.0
2024-04-11 15:40:00,56.04,56.07,55.99,56.01,117613.0,56.04,56.07,55.99,56.01,117613.0
2024-04-11 15:50:00,56.01,56.05,55.93,55.99,353271.0,56.01,56.05,55.93,55.99,353271.0
2024-04-12 09:30:00,55.41,55.59,55.33,55.54,124347.0,55.41,55.59,55.33,55.54,124347.0
2024-04-12 09:40:00,55.54,55.66,55.54,55.66,56322.0,55.54,55.66,55.54,55.66,56322.0
2024-04-12 09:50:00,55.68,55.76,55.68,55.74,16593.0,55.68,55.76,55.68,55.74,16593.0
2024-04-12 10:00:00,55.71,55.73,55.54,55.57,35258.0,55.71,55.73,55.54,55.57,35258.0
2024-04-12 10:10:00,55.57,55.62,55.5,55.61,57707.0,55.57,55.62,55.5,55.61,57707.0
2024-04-12 10:20:00,55.61,55.66,55.6,55.63,19671.0,55.61,55.66,55.6,55.63,19671.0
2024-04-12 10:30:00,55.63,55.68,55.54,55.58,35143.0,55.63,55.68,55.54,55.58,35143.0
2024-04-12 10:40:00,55.57,55.61,55.52,55.57,27842.0,55.57,55.61,55.52,55.57,27842.0
2024-04-12 10:50:00,55.57,55.68,55.55,55.6,22098.0,55.57,55.68,55.55,55.6,22098.0
2024-04-12 11:00:00,55.59,55.68,55.58,55.58,29861.0,55.59,55.68,55.58,55.58,29861.0
2024-04-12 11:10:00,55.59,55.66,55.56,55.65,20646.0,55.59,55.66,55.56,55.65,20646.0
2024-04-12 11:20:00,55.64,55.7,55.58,55.7,17422.0,55.64,55.7,55.58,55.7,17422.0
2024-04-12 11:30:00,55.69,55.75,55.66,55.69,20808.0,55.69,55.75,55.66,55.69,20808.0
2024-04-12 11:40:00,55.69,55.74,55.66,55.72,26920.0,55.69,55.74,55.66,55.72,26920.0
2024-04-12 11:50:00,55.72,55.72,55.68,55.7,23601.0,55.72,55.72,55.68,55.7,23601.0
2024-04-12 12:00:00,55.7,55.76,55.65,55.72,24406.0,55.7,55.76,55.65,55.72,24406.0
2024-04-12 12:10:00,55.73,55.73,55.6,55.6,28213.0,55.73,55.73,55.6,55.6,28213.0
2024-04-12 12:20:00,55.6,55.66,55.56,55.58,26549.0,55.6,55.66,55.56,55.58,26549.0
2024-04-12 12:30:00,55.58,55.59,55.44,55.48,31529.0,55.58,55.59,55.44,55.48,31529.0
2024-04-12 12:40:00,55.48,55.49,55.42,55.46,33750.0,55.48,55.49,55.42,55.46,33750.0
2024-04-12 12:50:00,55.46,55.54,55.44,55.46,33635.0,55.46,55.54,55.44,55.46,33635.0
2024-04-12 13:00:00,55.47,55.5,55.42,55.44,31959.0,55.47,55.5,55.42,55.44,31959.0
2024-04-12 13:10:00,55.45,55.48,55.38,55.4,52595.0,55.45,55.48,55.38,55.4,52595.0
2024-04-12 13:20:00,55.4,55.42,55.31,55.34,39218.0,55.4,55.42,55.31,55.34,39218.0
2024-04-12 13:30:00,55.34,55.34,55.27,55.32,40462.0,55.34,55.34,55.27,55.32,40462.0
2024-04-12 13:40:00,55.32,55.53,55.31,55.48,33673.0,55.32,55.53,55.31,55.48,33673.0
2024-04-12 13:50:00,55.48,55.52,55.41,55.43,21569.0,55.48,55.52,55.41,55.43,21569.0
2024-04-12 14:00:00,55.42,55.46,55.35,55.42,41461.0,55.42,55.46,55.35,55.42,41461.0
2024-04-12 14:10:00,55.43,55.45,55.36,55.4,49927.0,55.43,55.45,55.36,55.4,49927.0
2024-04-12 14:20:00,55.4,55.46,55.35,55.37,37597.0,55.4,55.46,55.35,55.37,37597.0
2024-04-12 14:30:00,55.37,55.37,55.25,55.3,46486.0,55.37,55.37,55.25,55.3,46486.0
2024-04-12 14:40:00,55.3,55.38,55.27,55.29,35716.0,55.3,55.38,55.27,55.29,35716.0
2024-04-12 14:50:00,55.29,55.34,55.28,55.3,28383.0,55.29,55.34,55.28,55.3,28383.0
2024-04-12 15:00:00,55.3,55.35,55.26,55.32,42799.0,55.3,55.35,55.26,55.32,42799.0
2024-04-12 15:10:00,55.32,55.34,55.24,55.25,64904.0,55.32,55.34,55.24,55.25,64904.0
2024-04-12 15:20:00,55.25,55.28,55.17,55.19,165659.0,55.25,55.28,55.17,55.19,165659.0
2024-04-12 15:30:00,55.19,55.2,55.07,55.09,156529.0,55.19,55.2,55.07,55.09,156529.0
2024-04-12 15:40:00,55.08,55.31,55.07,55.23,77816.0,55.08,55.31,55.07,55.23,77816.0
2024-04-12 15:50:00,55.24,55.4,55.17,55.39,280849.0,55.24,55.4,55.17,55.39,280849.0
2024-04-15 09:30:00,56.15,56.26,55.88,56.11,94722.0,56.15,56.26,55.88,56.11,94722.0
2024-04-15 09:40:00,56.12,56.21,55.8,55.92,31263.0,56.12,56.21,55.8,55.92,31263.0
2024-04-15 09:50:00,55.91,55.93,55.75,55.76,29174.0,55.91,55.93,55.75,55.76,29174.0
2024-04-15 10:00:00,55.77,55.83,55.53,55.53,56607.0,55.77,55.83,55.53,55.53,56607.0
2024-04-15 10:10:00,55.53,55.55,55.36,55.46,57979.0,55.53,55.55,55.36,55.46,57979.0
2024-04-15 10:20:00,55.44,55.49,55.37,55.44,36106.0,55.44,55.49,55.37,55.44,36106.0
2024-04-15 10:30:00,55.44,55.52,55.38,55.41,51008.0,55.44,55.52,55.38,55.41,51008.0
2024-04-15 10:40:00,55.41,55.48,55.34,55.45,65457.0,55.41,55.48,55.34,55.45,65457.0
2024-04-15 10:50:00,55.45,55.45,55.31,55.32,44616.0,55.45,55.45,55.31,55.32,44616.0
2024-04-15 11:00:00,55.33,55.42,55.26,55.38,48389.0,55.33,55.42,55.26,55.38,48389.0
2024-04-15 11:10:00,55.38,55.5,55.37,55.44,27128.0,55.38,55.5,55.37,55.44,27128.0
2024-04-15 11:20:00,55.45,55.46,55.4,55.44,33977.0,55.45,55.46,55.4,55.44,33977.0
2024-04-15 11:30:00,55.44,55.59,55.42,55.56,44932.0,55.44,55.59,55.42,55.56,44932.0
2024-04-15 11:40:00,55.57,55.58,55.38,55.39,53072.0,55.57,55.58,55.38,55.39,53072.0
2024-04-15 11:50:00,55.39,55.49,55.39,55.46,45233.0,55.39,55.49,55.39,55.46,45233.0
2024-04-15 12:00:00,55.45,55.5,55.43,55.49,37461.0,55.45,55.5,55.43,55.49,37461.0
2024-04-15 12:10:00,55.48,55.51,55.37,55.38,40962.0,55.48,55.51,55.37,55.38,40962.0
2024-04-15 12:20:00,55.39,55.39,55.3,55.35,52597.0,55.39,55.39,55.3,55.35,52597.0
2024-04-15 12:30:00,55.34,55.38,55.28,55.34,74693.0,55.34,55.38,55.28,55.34,74693.0
2024-04-15 12:40:00,55.34,55.39,55.26,55.37,64122.0,55.34,55.39,55.26,55.37,64122.0
2024-04-15 12:50:00,55.36,55.42,55.32,55.35,35349.0,55.36,55.42,55.32,55.35,35349.0
2024-04-15 13:00:00,55.35,55.39,55.32,55.36,16382.0,55.35,55.39,55.32,55.36,16382.0
2024-04-15 13:10:00,55.36,55.36,55.05,55.06,65171.0,55.36,55.36,55.05,55.06,65171.0
2024-04-15 13:20:00,55.07,55.09,54.83,54.83,117151.0,55.07,55.09,54.83,54.83,117151.0
2024-04-15 13:30:00,54.82,54.82,54.64,54.65,65032.0,54.82,54.82,54.64,54.65,65032.0
2024-04-15 13:40:00,54.64,54.7,54.58,54.6,43605.0,54.64,54.7,54.58,54.6,43605.0
2024-04-15 13:50:00,54.6,54.71,54.56,54.69,43932.0,54.6,54.71,54.56,54.69,43932.0
2024-04-15 14:00:00,54.68,54.74,54.64,54.74,23983.0,54.68,54.74,54.64,54.74,23983.0
2024-04-15 14:10:00,54.73,54.73,54.63,54.66,42886.0,54.73,54.73,54.63,54.66,42886.0
2024-04-15 14:20:00,54.68,54.69,54.58,54.59,31945.0,54.68,54.69,54.58,54.59,31945.0
2024-04-15 14:30:00,54.59,54.76,54.56,54.7,59854.0,54.59,54.76,54.56,54.7,59854.0
2024-04-15 14:40:00,54.71,54.73,54.64,54.66,32077.0,54.71,54.73,54.64,54.66,32077.0
2024-04-15 14:50:00,54.68,54.78,54.64,54.75,31036.0,54.68,54.78,54.64,54.75,31036.0
2024-04-15 15:00:00,54.75,54.77,54.67,54.71,54858.0,54.75,54.77,54.67,54.71,54858.0
2024-04-15 15:10:00,54.71,54.75,54.61,54.63,42378.0,54.71,54.75,54.61,54.63,42378.0
2024-04-15 15:20:00,54.63,54.74,54.62,54.68,46707.0,54.63,54.74,54.62,54.68,46707.0
2024-04-15 15:30:00,54.67,54.74,54.63,54.65,76573.0,54.67,54.74,54.63,54.65,76573.0
2024-04-15 15:40:00,54.65,54.72,54.63,54.71,78805.0,54.65,54.72,54.63,54.71,78805.0
2024-04-15 15:50:00,54.71,54.79,54.68,54.73,297575.0,54.71,54.79,54.68,54.73,297575.0
2024-04-16 09:30:00,54.88,54.89,54.72,54.74,69372.0,54.88,54.89,54.72,54.74,69372.0
2024-04-16 09:40:00,54.75,54.76,54.61,54.72,47047.0,54.75,54.76,54.61,54.72,47047.0
2024-04-16 09:50:00,54.72,54.84,54.71,54.79,58450.0,54.72,54.84,54.71,54.79,58450.0
2024-04-16 10:00:00,54.79,54.81,54.64,54.73,66941.0,54.79,54.81,54.64,54.73,66941.0
2024-04-16 10:10:00,54.73,54.79,54.69,54.7,69710.0,54.73,54.79,54.69,54.7,69710.0
2024-04-16 10:20:00,54.7,54.74,54.55,54.63,60766.0,54.7,54.74,54.55,54.63,60766.0
2024-04-16 10:30:00,54.62,54.68,54.54,54.57,54035.0,54.62,54.68,54.54,54.57,54035.0
2024-04-16 10:40:00,54.57,54.61,54.51,54.52,52255.0,54.57,54.61,54.51,54.52,52255.0
2024-04-16 10:50:00,54.52,54.58,54.42,54.45,89201.0,54.52,54.58,54.42,54.45,89201.0
2024-04-16 11:00:00,54.45,54.6,54.44,54.59,123185.0,54.45,54.6,54.44,54.59,123185.0
2024-04-16 11:10:00,54.59,54.69,54.58,54.63,48570.0,54.59,54.69,54.58,54.63,48570.0
2024-04-16 11:20:00,54.62,54.72,54.61,54.64,62568.0,54.62,54.72,54.61,54.64,62568.0
2024-04-16 11:30:00,54.65,54.72,54.58,54.66,47592.0,54.65,54.72,54.58,54.66,47592.0
2024-04-16 11:40:00,54.66,54.76,54.64,54.7,63156.0,54.66,54.76,54.64,54.7,63156.0
2024-04-16 11:50:00,54.69,54.81,54.69,54.7,80012.0,54.69,54.81,54.69,54.7,80012.0
2024-04-16 12:00:00,54.7,54.84,54.67,54.84,69033.0,54.7,54.84,54.67,54.84,69033.0
2024-04-16 12:10:00,54.84,54.89,54.78,54.86,106428.0,54.84,54.89,54.78,54.86,106428.0
2024-04-16 12:20:00,54.85,54.86,54.79,54.8,33284.0,54.85,54.86,54.79,54.8,33284.0
2024-04-16 12:30:00,54.8,54.87,54.73,54.73,37982.0,54.8,54.87,54.73,54.73,37982.0
2024-04-16 12:40:00,54.73,54.77,54.7,54.75,67130.0,54.73,54.77,54.7,54.75,67130.0
2024-04-16 12:50:00,54.75,54.79,54.71,54.71,43811.0,54.75,54.79,54.71,54.71,43811.0
2024-04-16 13:00:00,54.71,54.71,54.61,54.64,44383.0,54.71,54.71,54.61,54.64,44383.0
2024-04-16 13:10:00,54.64,54.64,54.56,54.62,36220.0,54.64,54.64,54.56,54.62,36220.0
2024-04-16 13:20:00,54.62,54.66,54.55,54.56,63810.0,54.62,54.66,54.55,54.56,63810.0
2024-04-16 13:30:00,54.57,54.59,54.36,54.46,149844.0,54.57,54.59,54.36,54.46,149844.0
2024-04-16 13:40:00,54.46,54.57,54.38,54.39,90558.0,54.46,54.57,54.38,54.39,90558.0
2024-04-16 13:50:00,54.38,54.51,54.33,54.49,65062.0,54.38,54.51,54.33,54.49,65062.0
2024-04-16 14:00:00,54.48,54.8,54.46,54.79,47888.0,54.48,54.8,54.46,54.79,47888.0
2024-04-16 14:10:00,54.78,54.78,54.47,54.48,48333.0,54.78,54.78,54.47,54.48,48333.0
2024-04-16 14:20:00,54.5,54.55,54.38,54.45,65404.0,54.5,54.55,54.38,54.45,65404.0
2024-04-16 14:30:00,54.44,54.57,54.43,54.55,65123.0,54.44,54.57,54.43,54.55,65123.0
2024-04-16 14:40:00,54.55,54.58,54.48,54.53,57948.0,54.55,54.58,54.48,54.53,57948.0
2024-04-16 14:50:00,54.53,54.66,54.52,54.62,76521.0,54.53,54.66,54.52,54.62,76521.0
2024-04-16 15:00:00,54.63,54.65,54.55,54.63,68340.0,54.63,54.65,54.55,54.63,68340.0
2024-04-16 15:10:00,54.64,54.67,54.54,54.61,81407.0,54.64,54.67,54.54,54.61,81407.0
2024-04-16 15:20:00,54.61,54.62,54.53,54.59,92073.0,54.61,54.62,54.53,54.59,92073.0
2024-04-16 15:30:00,54.58,54.58,54.38,54.45,88082.0,54.58,54.58,54.38,54.45,88082.0
2024-04-16 15:40:00,54.44,54.5,54.4,54.47,107167.0,54.44,54.5,54.4,54.47,107167.0
2024-04-16 15:50:00,54.46,54.5,54.36,54.36,370036.0,54.46,54.5,54.36,54.36,370036.0
2024-04-17 09:30:00,54.49,54.65,54.36,54.63,65222.0,54.49,54.65,54.36,54.63,65222.0
2024-04-17 09:40:00,54.64,54.74,54.56,54.74,34880.0,54.64,54.74,54.56,54.74,34880.0
2024-04-17 09:50:00,54.72,54.76,54.6,54.63,52455.0,54.72,54.76,54.6,54.63,52455.0
2024-04-17 10:00:00,54.62,54.67,54.53,54.66,47290.0,54.62,54.67,54.53,54.66,47290.0
2024-04-17 10:10:00,54.66,54.68,54.57,54.63,36384.0,54.66,54.68,54.57,54.63,36384.0
2024-04-17 10:20:00,54.63,54.68,54.52,54.67,39279.0,54.63,54.68,54.52,54.67,39279.0
2024-04-17 10:30:00,54.69,54.69,54.5,54.51,36419.0,54.69,54.69,54.5,54.51,36419.0
2024-04-17 10:40:00,54.51,54.62,54.48,54.62,36398.0,54.51,54.62,54.48,54.62,36398.0
2024-04-17 10:50:00,54.62,54.63,54.41,54.48,53970.0,54.62,54.63,54.41,54.48,53970.0
2024-04-17 11:00:00,54.48,54.63,54.48,54.59,61125.0,54.48,54.63,54.48,54.59,61125.0
2024-04-17 11:10:00,54.59,54.6,54.44,54.45,30556.0,54.59,54.6,54.44,54.45,30556.0
2024-04-17 11:20:00,54.45,54.49,54.37,54.37,38271.0,54.45,54.49,54.37,54.37,38271.0
2024-04-17 11:30:00,54.36,54.38,54.31,54.32,50050.0,54.36,54.38,54.31,54.32,50050.0
2024-04-17 11:40:00,54.32,54.4,54.27,54.28,28738.0,54.32,54.4,54.27,54.28,28738.0
2024-04-17 11:50:00,54.27,54.34,54.27,54.3,22002.0,54.27,54.34,54.27,54.3,22002.0
2024-04-17 12:00:00,54.3,54.33,54.18,54.26,31372.0,54.3,54.33,54.18,54.26,31372.0
2024-04-17 12:10:00,54.26,54.31,54.24,54.26,34258.0,54.26,54.31,54.24,54.26,34258.0
2024-04-17 12:20:00,54.25,54.28,54.11,54.12,63193.0,54.25,54.28,54.11,54.12,63193.0
2024-04-17 12:30:00,54.12,54.13,54.06,54.08,39568.0,54.12,54.13,54.06,54.08,39568.0
2024-04-17 12:40:00,54.08,54.12,54.02,54.1,39523.0,54.08,54.12,54.02,54.1,39523.0
2024-04-17 12:50:00,54.09,54.1,54.02,54.04,21077.0,54.09,54.1,54.02,54.04,21077.0
2024-04-17 13:00:00,54.04,54.12,54.02,54.12,36777.0,54.04,54.12,54.02,54.12,36777.0
2024-04-17 13:10:00,54.12,54.16,54.08,54.12,38633.0,54.12,54.16,54.08,54.12,38633.0
2024-04-17 13:20:00,54.13,54.18,54.1,54.13,56078.0,54.13,54.18,54.1,54.13,56078.0
2024-04-17 13:30:00,54.13,54.14,54.06,54.07,69508.0,54.13,54.14,54.06,54.07,69508.0
2024-04-17 13:40:00,54.07,54.09,54.02,54.08,50897.0,54.07,54.09,54.02,54.08,50897.0
2024-04-17 13:50:00,54.08,54.18,54.02,54.15,45909.0,54.08,54.18,54.02,54.15,45909.0
2024-04-17 14:00:00,54.15,54.17,54.11,54.13,59328.0,54.15,54.17,54.11,54.13,59328.0
2024-04-17 14:10:00,54.13,54.13,54.05,54.12,47353.0,54.13,54.13,54.05,54.12,47353.0
2024-04-17 14:20:00,54.12,54.16,54.07,54.12,35901.0,54.12,54.16,54.07,54.12,35901.0
2024-04-17 14:30:00,54.12,54.13,54.03,54.05,33248.0,54.12,54.13,54.03,54.05,33248.0
2024-04-17 14:40:00,54.05,54.24,54.05,54.12,86760.0,54.05,54.24,54.05,54.12,86760.0
2024-04-17 14:50:00,54.12,54.14,53.96,54.0,40977.0,54.12,54.14,53.96,54.0,40977.0
2024-04-17 15:00:00,53.99,54.01,53.93,53.93,41792.0,53.99,54.01,53.93,53.93,41792.0
2024-04-17 15:10:00,53.94,53.98,53.87,53.96,47502.0,53.94,53.98,53.87,53.96,47502.0
2024-04-17 15:20:00,53.97,54.01,53.94,53.96,32158.0,53.97,54.01,53.94,53.96,32158.0
2024-04-17 15:30:00,53.96,54.05,53.95,54.02,74986.0,53.96,54.05,53.95,54.02,74986.0
2024-04-17 15:40:00,54.02,54.19,54.01,54.16,61978.0,54.02,54.19,54.01,54.16,61978.0
2024-04-17 15:50:00,54.16,54.21,54.01,54.03,304260.0,54.16,54.21,54.01,54.03,304260.0
2024-04-18 09:30:00,54.19,54.34,54.02,54.1,57666.0,54.19,54.34,54.02,54.1,57666.0
2024-04-18 09:40:00,54.09,54.11,53.78,53.88,97345.0,54.09,54.11,53.78,53.88,97345.0
2024-04-18 09:50:00,53.89,54.02,53.87,53.98,47292.0,53.89,54.02,53.87,53.98,47292.0
2024-04-18 10:00:00,53.96,53.99,53.67,53.76,59573.0,53.96,53.99,53.67,53.76,59573.0
2024-04-18 10:10:00,53.76,53.97,53.69,53.9,51600.0,53.76,53.97,53.69,53.9,51600.0
2024-04-18 10:20:00,53.87,53.96,53.85,53.9,36975.0,53.87,53.96,53.85,53.9,36975.0
2024-04-18 10:30:00,53.9,53.99,53.87,53.94,35535.0,53.9,53.99,53.87,53.94,35535.0
2024-04-18 10:40:00,53.95,54.05,53.91,54.04,83020.0,53.95,54.05,53.91,54.04,83020.0
2024-04-18 10:50:00,54.04,54.18,54.01,54.13,50783.0,54.04,54.18,54.01,54.13,50783.0
2024-04-18 11:00:00,54.14,54.16,54.09,54.12,42954.0,54.14,54.16,54.09,54.12,42954.0
2024-04-18 11:10:00,54.12,54.15,54.02,54.03,33004.0,54.12,54.15,54.02,54.03,33004.0
2024-04-18 11:20:00,54.02,54.07,53.97,53.97,18054.0,54.02,54.07,53.97,53.97,18054.0
2024-04-18 11:30:00,53.98,54.01,53.94,53.99,23528.0,53.98,54.01,53.94,53.99,23528.0
2024-04-18 11:40:00,53.98,54.03,53.95,53.98,23425.0,53.98,54.03,53.95,53.98,23425.0
2024-04-18 11:50:00,53.97,54.01,53.95,54.01,17292.0,53.97,54.01,53.95,54.01,17292.0
2024-04-18 12:00:00,54.0,54.02,53.96,53.97,17144.0,54.0,54.02,53.96,53.97,17144.0
2024-04-18 12:10:00,53.96,53.97,53.92,53.95,11352.0,53.96,53.97,53.92,53.95,11352.0
2024-04-18 12:20:00,53.94,53.94,53.87,53.92,20360.0,53.94,53.94,53.87,53.92,20360.0
2024-04-18 12:30:00,53.94,53.94,53.84,53.86,32222.0,53.94,53.94,53.84,53.86,32222.0
2024-04-18 12:40:00,53.87,53.87,53.76,53.77,38581.0,53.87,53.87,53.76,53.77,38581.0
2024-04-18 12:50:00,53.78,53.78,53.7,53.72,27474.0,53.78,53.78,53.7,53.72,27474.0
2024-04-18 13:00:00,53.73,53.75,53.6,53.65,21382.0,53.73,53.75,53.6,53.65,21382.0
2024-04-18 13:10:00,53.64,53.64,53.49,53.55,29761.0,53.64,53.64,53.49,53.55,29761.0
2024-04-18 13:20:00,53.55,53.56,53.42,53.51,47995.0,53.55,53.56,53.42,53.51,47995.0
2024-04-18 13:30:00,53.5,53.5,53.43,53.44,15423.0,53.5,53.5,53.43,53.44,15423.0
2024-04-18 13:40:00,53.45,53.54,53.35,53.5,33403.0,53.45,53.54,53.35,53.5,33403.0
2024-04-18 13:50:00,53.51,53.52,53.44,53.51,26820.0,53.51,53.52,53.44,53.51,26820.0
2024-04-18 14:00:00,53.51,53.51,53.39,53.42,22613.0,53.51,53.51,53.39,53.42,22613.0
2024-04-18 14:10:00,53.43,53.56,53.38,53.53,32336.0,53.43,53.56,53.38,53.53,32336.0
2024-04-18 14:20:00,53.53,53.6,53.5,53.51,25456.0,53.53,53.6,53.5,53.51,25456.0
2024-04-18 14:30:00,53.51,53.51,53.35,53.43,28884.0,53.51,53.51,53.35,53.43,28884.0
2024-04-18 14:40:00,53.42,53.48,53.4,53.46,23125.0,53.42,53.48,53.4,53.46,23125.0
2024-04-18 14:50:00,53.45,53.46,53.39,53.4,18649.0,53.45,53.46,53.39,53.4,18649.0
2024-04-18 15:00:00,53.39,53.48,53.38,53.39,40976.0,53.39,53.48,53.38,53.39,40976.0
2024-04-18 15:10:00,53.4,53.44,53.32,53.35,41394.0,53.4,53.44,53.32,53.35,41394.0
2024-04-18 15:20:00,53.36,53.45,53.33,53.39,70694.0,53.36,53.45,53.33,53.39,70694.0
2024-04-18 15:30:00,53.4,53.47,53.36,53.37,43984.0,53.4,53.47,53.36,53.37,43984.0
2024-04-18 15:40:00,53.36,53.42,53.36,53.4,37670.0,53.36,53.42,53.36,53.4,37670.0
2024-04-18 15:50:00,53.4,53.46,53.16,53.19,344488.0,53.4,53.46,53.16,53.19,344488.0
2024-04-19 09:30:00,53.42,53.62,53.19,53.46,353461.0,53.42,53.62,53.19,53.46,353461.0
2024-04-19 09:40:00,53.48,53.57,53.39,53.47,105746.0,53.48,53.57,53.39,53.47,105746.0
2024-04-19 09:50:00,53.46,53.55,53.37,53.55,51309.0,53.46,53.55,53.37,53.55,51309.0
2024-04-19 10:00:00,53.55,53.55,53.24,53.26,88154.0,53.55,53.55,53.24,53.26,88154.0
2024-04-19 10:10:00,53.24,53.27,52.95,52.95,174232.0,53.24,53.27,52.95,52.95,174232.0
2024-04-19 10:20:00,52.94,52.99,52.77,52.92,63220.0,52.94,52.99,52.77,52.92,63220.0
2024-04-19 10:30:00,52.91,53.0,52.89,52.94,61276.0,52.91,53.0,52.89,52.94,61276.0
2024-04-19 10:40:00,52.94,53.0,52.92,53.0,50807.0,52.94,53.0,52.92,53.0,50807.0
2024-04-19 10:50:00,53.0,53.09,52.95,52.97,28386.0,53.0,53.09,52.95,52.97,28386.0
2024-04-19 11:00:00,52.97,52.97,52.74,52.88,54633.0,52.97,52.97,52.74,52.88,54633.0
2024-04-19 11:10:00,52.87,52.9,52.78,52.79,52502.0,52.87,52.9,52.78,52.79,52502.0
2024-04-19 11:20:00,52.8,52.83,52.73,52.83,26723.0,52.8,52.83,52.73,52.83,26723.0
2024-04-19 11:30:00,52.83,52.86,52.77,52.83,47075.0,52.83,52.86,52.77,52.83,47075.0
2024-04-19 11:40:00,52.85,52.89,52.79,52.8,37747.0,52.85,52.89,52.79,52.8,37747.0
2024-04-19 11:50:00,52.81,52.83,52.69,52.71,37530.0,52.81,52.83,52.69,52.71,37530.0
2024-04-19 12:00:00,52.73,52.78,52.6,52.7,35503.0,52.73,52.78,52.6,52.7,35503.0
2024-04-19 12:10:00,52.7,52.71,52.63,52.66,62021.0,52.7,52.71,52.63,52.66,62021.0
2024-04-19 12:20:00,52.66,52.7,52.56,52.56,40888.0,52.66,52.7,52.56,52.56,40888.0
2024-04-19 12:30:00,52.55,52.64,52.49,52.49,32321.0,52.55,52.64,52.49,52.49,32321.0
2024-04-19 12:40:00,52.5,52.68,52.49,52.63,37714.0,52.5,52.68,52.49,52.63,37714.0
2024-04-19 12:50:00,52.64,52.75,52.64,52.75,42742.0,52.64,52.75,52.64,52.75,42742.0
2024-04-19 13:00:00,52.74,52.76,52.67,52.74,43420.0,52.74,52.76,52.67,52.74,43420.0
2024-04-19 13:10:00,52.76,52.78,52.7,52.77,32666.0,52.76,52.78,52.7,52.77,32666.0
2024-04-19 13:20:00,52.77,52.84,52.68,52.69,29184.0,52.77,52.84,52.68,52.69,29184.0
2024-04-19 13:30:00,52.69,52.75,52.66,52.68,29592.0,52.69,52.75,52.66,52.68,29592.0
2024-04-19 13:40:00,52.68,52.78,52.66,52.78,29324.0,52.68,52.78,52.66,52.78,29324.0
2024-04-19 13:50:00,52.78,52.9,52.77,52.82,28044.0,52.78,52.9,52.77,52.82,28044.0
2024-04-19 14:00:00,52.82,52.82,52.67,52.69,31352.0,52.82,52.82,52.67,52.69,31352.0
2024-04-19 14:10:00,52.7,52.73,52.66,52.72,20702.0,52.7,52.73,52.66,52.72,20702.0
2024-04-19 14:20:00,52.71,52.79,52.63,52.64,43447.0,52.71,52.79,52.63,52.64,43447.0
2024-04-19 14:30:00,52.63,52.67,52.53,52.55,32128.0,52.63,52.67,52.53,52.55,32128.0
2024-04-19 14:40:00,52.55,52.55,52.45,52.53,85593.0,52.55,52.55,52.45,52.53,85593.0
2024-04-19 14:50:00,52.53,52.55,52.43,52.53,47141.0,52.53,52.55,52.43,52.53,47141.0
2024-04-19 15:00:00,52.52,52.53,52.41,52.53,84772.0,52.52,52.53,52.41,52.53,84772.0
2024-04-19 15:10:00,52.52,52.62,52.49,52.59,87104.0,52.52,52.62,52.49,52.59,87104.0
2024-04-19 15:20:00,52.6,52.7,52.55,52.64,88161.0,52.6,52.7,52.55,52.64,88161.0
2024-04-19 15:30:00,52.64,52.72,52.59,52.65,99114.0,52.64,52.72,52.59,52.65,99114.0
2024-04-19 15:40:00,52.65,52.74,52.59,52.7,119876.0,52.65,52.74,52.59,52.7,119876.0
2024-04-19 15:50:00,52.69,52.9,52.69,52.9,379961.0,52.69,52.9,52.69,52.9,379961.0
2024-04-22 09:30:00,53.28,53.41,52.86,53.08,82077.0,53.28,53.41,52.86,53.08,82077.0
2024-04-22 09:40:00,53.08,53.18,53.05,53.15,27030.0,53.08,53.18,53.05,53.15,27030.0
2024-04-22 09:50:00,53.18,53.25,53.12,53.25,42276.0,53.18,53.25,53.12,53.25,42276.0
2024-04-22 10:00:00,53.25,53.32,53.19,53.25,73114.0,53.25,53.32,53.19,53.25,73114.0
2024-04-22 10:10:00,53.25,53.28,53.17,53.2,67613.0,53.25,53.28,53.17,53.2,67613.0
2024-04-22 10:20:00,53.19,53.2,53.1,53.14,53422.0,53.19,53.2,53.1,53.14,53422.0
2024-04-22 10:30:00,53.14,53.17,53.07,53.12,33822.0,53.14,53.17,53.07,53.12,33822.0
2024-04-22 10:40:00,53.13,53.18,53.1,53.11,27390.0,53.13,53.18,53.1,53.11,27390.0
2024-04-22 10:50:00,53.11,53.11,52.95,53.01,65507.0,53.11,53.11,52.95,53.01,65507.0
2024-04-22 11:00:00,53.02,53.06,53.0,53.05,20977.0,53.02,53.06,53.0,53.05,20977.0
2024-04-22 11:10:00,53.06,53.06,52.93,53.03,37248.0,53.06,53.06,52.93,53.03,37248.0
2024-04-22 11:20:00,53.04,53.17,53.02,53.11,33485.0,53.04,53.17,53.02,53.11,33485.0
2024-04-22 11:30:00,53.12,53.14,53.08,53.09,28257.0,53.12,53.14,53.08,53.09,28257.0
2024-04-22 11:40:00,53.1,53.1,53.02,53.09,24596.0,53.1,53.1,53.02,53.09,24596.0
2024-04-22 11:50:00,53.08,53.25,53.08,53.21,17944.0,53.08,53.25,53.08,53.21,17944.0
2024-04-22 12:00:00,53.21,53.27,53.19,53.23,33466.0,53.21,53.27,53.19,53.23,33466.0
2024-04-22 12:10:00,53.24,53.28,53.17,53.18,137277.0,53.24,53.28,53.17,53.18,137277.0
2024-04-22 12:20:00,53.18,53.23,53.09,53.09,22338.0,53.18,53.23,53.09,53.09,22338.0
2024-04-22 12:30:00,53.09,53.12,53.01,53.11,27494.0,53.09,53.12,53.01,53.11,27494.0
2024-04-22 12:40:00,53.11,53.12,53.05,53.08,24996.0,53.11,53.12,53.05,53.08,24996.0
2024-04-22 12:50:00,53.08,53.09,53.05,53.09,28198.0,53.08,53.09,53.05,53.09,28198.0
2024-04-22 13:00:00,53.09,53.19,53.08,53.16,21128.0,53.09,53.19,53.08,53.16,21128.0
2024-04-22 13:10:00,53.16,53.2,53.14,53.15,15939.0,53.16,53.2,53.14,53.15,15939.0
2024-04-22 13:20:00,53.16,53.25,53.12,53.24,31837.0,53.16,53.25,53.12,53.24,31837.0
2024-04-22 13:30:00,53.25,53.26,53.21,53.23,26795.0,53.25,53.26,53.21,53.23,26795.0
2024-04-22 13:40:00,53.23,53.31,53.22,53.3,22832.0,53.23,53.31,53.22,53.3,22832.0
2024-04-22 13:50:00,53.3,53.42,53.26,53.34,139267.0,53.3,53.42,53.26,53.34,139267.0
2024-04-22 14:00:00,53.35,53.4,53.32,53.38,25329.0,53.35,53.4,53.32,53.38,25329.0
2024-04-22 14:10:00,53.38,53.45,53.36,53.44,31575.0,53.38,53.45,53.36,53.44,31575.0
2024-04-22 14:20:00,53.44,53.53,53.43,53.52,29985.0,53.44,53.53,53.43,53.52,29985.0
2024-04-22 14:30:00,53.52,53.57,53.47,53.5,37395.0,53.52,53.57,53.47,53.5,37395.0
2024-04-22 14:40:00,53.51,53.51,53.41,53.44,49702.0,53.51,53.51,53.41,53.44,49702.0
2024-04-22 14:50:00,53.43,53.46,53.37,53.45,47292.0,53.43,53.46,53.37,53.45,47292.0
2024-04-22 15:00:00,53.46,53.49,53.37,53.49,109112.0,53.46,53.49,53.37,53.49,109112.0
2024-04-22 15:10:00,53.49,53.53,53.47,53.48,36195.0,53.49,53.53,53.47,53.48,36195.0
2024-04-22 15:20:00,53.47,53.5,53.43,53.5,48316.0,53.47,53.5,53.43,53.5,48316.0
2024-04-22 15:30:00,53.49,53.51,53.37,53.41,63164.0,53.49,53.51,53.37,53.41,63164.0
2024-04-22 15:40:00,53.41,53.5,53.39,53.48,74619.0,53.41,53.5,53.39,53.48,74619.0
2024-04-22 15:50:00,53.47,53.47,53.25,53.32,246888.0,53.47,53.47,53.25,53.32,246888.0
2024-04-23 09:30:00,53.37,53.64,53.26,53.51,53769.0,53.37,53.64,53.26,53.51,53769.0
2024-04-23 09:40:00,53.5,53.61,53.45,53.6,39623.0,53.5,53.61,53.45,53.6,39623.0
2024-04-23 09:50:00,53.6,53.74,53.54,53.69,34161.0,53.6,53.74,53.54,53.69,34161.0
2024-04-23 10:00:00,53.69,53.83,53.65,53.8,50457.0,53.69,53.83,53.65,53.8,50457.0
2024-04-23 10:10:00,53.8,53.9,53.77,53.89,59534.0,53.8,53.9,53.77,53.89,59534.0
2024-04-23 10:20:00,53.9,54.01,53.88,53.96,37928.0,53.9,54.01,53.88,53.96,37928.0
2024-04-23 10:30:00,53.97,54.05,53.9,53.91,43821.0,53.97,54.05,53.9,53.91,43821.0
2024-04-23 10:40:00,53.9,54.02,53.89,53.96,37664.0,53.9,54.02,53.89,53.96,37664.0
2024-04-23 10:50:00,53.97,54.06,53.94,54.05,36219.0,53.97,54.06,53.94,54.05,36219.0
2024-04-23 11:00:00,54.05,54.07,53.93,53.95,32131.0,54.05,54.07,53.93,53.95,32131.0
2024-04-23 11:10:00,53.95,54.02,53.95,54.01,29934.0,53.95,54.02,53.95,54.01,29934.0
2024-04-23 11:20:00,54.01,54.07,53.99,54.01,40167.0,54.01,54.07,53.99,54.01,40167.0
2024-04-23 11:30:00,54.01,54.03,53.91,53.95,24765.0,54.01,54.03,53.91,53.95,24765.0
2024-04-23 11:40:00,53.95,54.0,53.89,53.92,38886.0,53.95,54.0,53.89,53.92,38886.0
2024-04-23 11:50:00,53.91,53.97,53.88,53.91,41506.0,53.91,53.97,53.88,53.91,41506.0
2024-04-23 12:00:00,53.91,53.98,53.89,53.93,35787.0,53.91,53.98,53.89,53.93,35787.0
2024-04-23 12:10:00,53.92,54.01,53.91,54.01,56994.0,53.92,54.01,53.91,54.01,56994.0
2024-04-23 12:20:00,54.01,54.07,54.01,54.05,30833.0,54.01,54.07,54.01,54.05,30833.0
2024-04-23 12:30:00,54.04,54.06,54.0,54.03,26253.0,54.04,54.06,54.0,54.03,26253.0
2024-04-23 12:40:00,54.03,54.06,54.01,54.05,24744.0,54.03,54.06,54.01,54.05,24744.0
2024-04-23 12:50:00,54.05,54.08,53.99,54.05,31758.0,54.05,54.08,53.99,54.05,31758.0
2024-04-23 13:00:00,54.05,54.06,53.99,54.04,57469.0,54.05,54.06,53.99,54.04,57469.0
2024-04-23 13:10:00,54.03,54.05,53.93,54.04,29486.0,54.03,54.05,53.93,54.04,29486.0
2024-04-23 13:20:00,54.04,54.13,54.04,54.11,24834.0,54.04,54.13,54.04,54.11,24834.0
2024-04-23 13:30:00,54.11,54.12,54.02,54.03,48204.0,54.11,54.12,54.02,54.03,48204.0
2024-04-23 13:40:00,54.04,54.14,54.03,54.14,25279.0,54.04,54.14,54.03,54.14,25279.0
2024-04-23 13:50:00,54.13,54.2,54.13,54.2,39545.0,54.13,54.2,54.13,54.2,39545.0
2024-04-23 14:00:00,54.19,54.21,54.14,54.17,34199.0,54.19,54.21,54.14,54.17,34199.0
2024-04-23 14:10:00,54.18,54.2,54.12,54.16,41699.0,54.18,54.2,54.12,54.16,41699.0
2024-04-23 14:20:00,54.16,54.31,54.15,54.27,60305.0,54.16,54.31,54.15,54.27,60305.0
2024-04-23 14:30:00,54.27,54.27,54.16,54.18,43812.0,54.27,54.27,54.16,54.18,43812.0
2024-04-23 14:40:00,54.18,54.33,54.18,54.33,54396.0,54.18,54.33,54.18,54.33,54396.0
2024-04-23 14:50:00,54.32,54.36,54.27,54.36,35581.0,54.32,54.36,54.27,54.36,35581.0
2024-04-23 15:00:00,54.36,54.36,54.27,54.32,44410.0,54.36,54.36,54.27,54.32,44410.0
2024-04-23 15:10:00,54.32,54.39,54.3,54.33,41471.0,54.32,54.39,54.3,54.33,41471.0
2024-04-23 15:20:00,54.32,54.35,54.29,54.32,43202.0,54.32,54.35,54.29,54.32,43202.0
2024-04-23 15:30:00,54.32,54.38,54.27,54.37,74502.0,54.32,54.38,54.27,54.37,74502.0
2024-04-23 15:40:00,54.37,54.48,54.37,54.48,97480.0,54.37,54.48,54.37,54.48,97480.0
2024-04-23 15:50:00,54.48,54.48,54.25,54.31,295626.0,54.48,54.48,54.25,54.31,295626.0
2024-04-24 09:30:00,54.26,54.88,54.2,54.88,137650.0,54.26,54.88,54.2,54.88,137650.0
2024-04-24 09:40:00,54.86,54.88,54.63,54.66,57115.0,54.86,54.88,54.63,54.66,57115.0
2024-04-24 09:50:00,54.66,54.74,54.54,54.72,68352.0,54.66,54.74,54.54,54.72,68352.0
2024-04-24 10:00:00,54.72,54.93,54.66,54.88,52988.0,54.72,54.93,54.66,54.88,52988.0
2024-04-24 10:10:00,54.89,54.95,54.73,54.76,42678.0,54.89,54.95,54.73,54.76,42678.0
2024-04-24 10:20:00,54.77,54.89,54.72,54.73,50212.0,54.77,54.89,54.72,54.73,50212.0
2024-04-24 10:30:00,54.72,54.78,54.64,54.67,32938.0,54.72,54.78,54.64,54.67,32938.0
2024-04-24 10:40:00,54.67,54.73,54.56,54.57,27760.0,54.67,54.73,54.56,54.57,27760.0
2024-04-24 10:50:00,54.57,54.57,54.42,54.45,26881.0,54.57,54.57,54.42,54.45,26881.0
2024-04-24 11:00:00,54.45,54.48,54.3,54.37,17938.0,54.45,54.48,54.3,54.37,17938.0
2024-04-24 11:10:00,54.37,54.45,54.36,54.4,22482.0,54.37,54.45,54.36,54.4,22482.0
2024-04-24 11:20:00,54.4,54.49,54.38,54.48,34739.0,54.4,54.49,54.38,54.48,34739.0
2024-04-24 11:30:00,54.47,54.58,54.47,54.52,43918.0,54.47,54.58,54.47,54.52,43918.0
2024-04-24 11:40:00,54.52,54.56,54.45,54.54,53789.0,54.52,54.56,54.45,54.54,53789.0
2024-04-24 11:50:00,54.53,54.55,54.48,54.52,30445.0,54.53,54.55,54.48,54.52,30445.0
2024-04-24 12:00:00,54.53,54.53,54.45,54.48,42203.0,54.53,54.53,54.45,54.48,42203.0
2024-04-24 12:10:00,54.49,54.55,54.44,54.55,22868.0,54.49,54.55,54.44,54.55,22868.0
2024-04-24 12:20:00,54.55,54.6,54.53,54.58,27370.0,54.55,54.6,54.53,54.58,27370.0
2024-04-24 12:30:00,54.57,54.58,54.42,54.5,36857.0,54.57,54.58,54.42,54.5,36857.0
2024-04-24 12:40:00,54.52,54.56,54.5,54.55,51351.0,54.52,54.56,54.5,54.55,51351.0
2024-04-24 12:50:00,54.55,54.68,54.53,54.65,27913.0,54.55,54.68,54.53,54.65,27913.0
2024-04-24 13:00:00,54.64,54.64,54.58,54.6,30244.0,54.64,54.64,54.58,54.6,30244.0
2024-04-24 13:10:00,54.61,54.72,54.6,54.71,36539.0,54.61,54.72,54.6,54.71,36539.0
2024-04-24 13:20:00,54.71,54.79,54.65,54.76,154886.0,54.71,54.79,54.65,54.76,154886.0
2024-04-24 13:30:00,54.77,54.79,54.69,54.75,56242.0,54.77,54.79,54.69,54.75,56242.0
2024-04-24 13:40:00,54.75,54.89,54.74,54.88,33111.0,54.75,54.89,54.74,54.88,33111.0
2024-04-24 13:50:00,54.88,54.99,54.87,54.95,37782.0,54.88,54.99,54.87,54.95,37782.0
2024-04-24 14:00:00,54.95,54.95,54.8,54.82,31713.0,54.95,54.95,54.8,54.82,31713.0
2024-04-24 14:10:00,54.8,54.84,54.76,54.77,24359.0,54.8,54.84,54.76,54.77,24359.0
2024-04-24 14:20:00,54.76,54.81,54.75,54.76,31095.0,54.76,54.81,54.75,54.76,31095.0
2024-04-24 14:30:00,54.77,54.81,54.75,54.8,33913.0,54.77,54.81,54.75,54.8,33913.0
2024-04-24 14:40:00,54.8,54.84,54.79,54.83,26558.0,54.8,54.84,54.79,54.83,26558.0
2024-04-24 14:50:00,54.84,54.85,54.77,54.79,31125.0,54.84,54.85,54.77,54.79,31125.0
2024-04-24 15:00:00,54.78,54.79,54.7,54.77,54864.0,54.78,54.79,54.7,54.77,54864.0
2024-04-24 15:10:00,54.77,54.83,54.74,54.78,42266.0,54.77,54.83,54.74,54.78,42266.0
2024-04-24 15:20:00,54.78,54.9,54.75,54.86,50756.0,54.78,54.9,54.75,54.86,50756.0
2024-04-24 15:30:00,54.87,54.93,54.83,54.9,88874.0,54.87,54.93,54.83,54.9,88874.0
2024-04-24 15:40:00,54.9,54.95,54.88,54.94,54793.0,54.9,54.95,54.88,54.94,54793.0
2024-04-24 15:50:00,54.93,55.04,54.88,54.94,286202.0,54.93,55.04,54.88,54.94,286202.0
2024-04-25 09:30:00,54.8,55.14,54.6,54.65,144736.0,54.8,55.14,54.6,54.65,144736.0
2024-04-25 09:40:00,54.64,54.7,54.43,54.5,62911.0,54.64,54.7,54.43,54.5,62911.0
2024-04-25 09:50:00,54.46,54.51,54.38,54.45,34181.0,54.46,54.51,54.38,54.45,34181.0
2024-04-25 10:00:00,54.43,54.51,54.32,54.5,60627.0,54.43,54.51,54.32,54.5,60627.0
2024-04-25 10:10:00,54.5,54.73,54.48,54.64,62235.0,54.5,54.73,54.48,54.64,62235.0
2024-04-25 10:20:00,54.63,54.67,54.48,54.52,45693.0,54.63,54.67,54.48,54.52,45693.0
2024-04-25 10:30:00,54.53,54.55,54.31,54.38,28638.0,54.53,54.55,54.31,54.38,28638.0
2024-04-25 10:40:00,54.38,54.47,54.34,54.4,32259.0,54.38,54.47,54.34,54.4,32259.0
2024-04-25 10:50:00,54.41,54.42,54.31,54.4,26741.0,54.41,54.42,54.31,54.4,26741.0
2024-04-25 11:00:00,54.39,54.48,54.37,54.43,31925.0,54.39,54.48,54.37,54.43,31925.0
2024-04-25 11:10:00,54.43,54.53,54.39,54.53,44326.0,54.43,54.53,54.39,54.53,44326.0
2024-04-25 11:20:00,54.53,54.82,54.52,54.79,41112.0,54.53,54.82,54.52,54.79,41112.0
2024-04-25 11:30:00,54.79,54.86,54.72,54.81,34304.0,54.79,54.86,54.72,54.81,34304.0
2024-04-25 11:40:00,54.81,54.9,54.8,54.85,31378.0,54.81,54.9,54.8,54.85,31378.0
2024-04-25 11:50:00,54.84,55.01,54.84,55.01,21681.0,54.84,55.01,54.84,55.01,21681.0
2024-04-25 12:00:00,55.0,55.11,54.99,55.03,83377.0,55.0,55.11,54.99,55.03,83377.0
2024-04-25 12:10:00,55.03,55.1,54.97,55.06,31970.0,55.03,55.1,54.97,55.06,31970.0
2024-04-25 12:20:00,55.07,55.16,55.06,55.13,32748.0,55.07,55.16,55.06,55.13,32748.0
2024-04-25 12:30:00,55.13,55.13,54.97,55.02,68578.0,55.13,55.13,54.97,55.02,68578.0
2024-04-25 12:40:00,55.03,55.06,54.98,55.02,22622.0,55.03,55.06,54.98,55.02,22622.0
2024-04-25 12:50:00,55.02,55.17,55.01,55.15,42121.0,55.02,55.17,55.01,55.15,42121.0
2024-04-25 13:00:00,55.15,55.16,55.08,55.13,37467.0,55.15,55.16,55.08,55.13,37467.0
2024-04-25 13:10:00,55.12,55.16,55.08,55.15,31326.0,55.12,55.16,55.08,55.15,31326.0
2024-04-25 13:20:00,55.16,55.19,55.09,55.18,28674.0,55.16,55.19,55.09,55.18,28674.0
2024-04-25 13:30:00,55.18,55.24,55.16,55.23,35865.0,55.18,55.24,55.16,55.23,35865.0
2024-04-25 13:40:00,55.23,55.33,55.21,55.31,29646.0,55.23,55.33,55.21,55.31,29646.0
2024-04-25 13:50:00,55.3,55.36,55.29,55.3,33633.0,55.3,55.36,55.29,55.3,33633.0
2024-04-25 14:00:00,55.3,55.32,55.24,55.28,30028.0,55.3,55.32,55.24,55.28,30028.0
2024-04-25 14:10:00,55.27,55.36,55.26,55.34,25219.0,55.27,55.36,55.26,55.34,25219.0
2024-04-25 14:20:00,55.33,55.36,55.21,55.22,32864.0,55.33,55.36,55.21,55.22,32864.0
2024-04-25 14:30:00,55.21,55.3,55.21,55.26,26337.0,55.21,55.3,55.21,55.26,26337.0
2024-04-25 14:40:00,55.26,55.26,55.15,55.18,33542.0,55.26,55.26,55.15,55.18,33542.0
2024-04-25 14:50:00,55.2,55.2,55.09,55.16,36735.0,55.2,55.2,55.09,55.16,36735.0
2024-04-25 15:00:00,55.17,55.29,55.15,55.24,33588.0,55.17,55.29,55.15,55.24,33588.0
2024-04-25 15:10:00,55.23,55.29,55.2,55.29,35408.0,55.23,55.29,55.2,55.29,35408.0
2024-04-25 15:20:00,55.3,55.3,55.24,55.27,43791.0,55.3,55.3,55.24,55.27,43791.0
2024-04-25 15:30:00,55.28,55.28,55.18,55.18,47955.0,55.28,55.28,55.18,55.18,47955.0
2024-04-25 15:40:00,55.18,55.21,55.13,55.16,67213.0,55.18,55.21,55.13,55.16,67213.0
2024-04-25 15:50:00,55.17,55.27,55.1,55.26,417353.0,55.17,55.27,55.1,55.26,417353.0
2024-04-26 09:30:00,54.99,55.64,54.94,55.44,79726.0,54.99,55.64,54.94,55.44,79726.0
2024-04-26 09:40:00,55.44,55.61,55.39,55.58,47965.0,55.44,55.61,55.39,55.58,47965.0
2024-04-26 09:50:00,55.58,55.73,55.58,55.64,86712.0,55.58,55.73,55.58,55.64,86712.0
2024-04-26 10:00:00,55.64,55.87,55.59,55.81,31288.0,55.64,55.87,55.59,55.81,31288.0
2024-04-26 10:10:00,55.82,55.89,55.81,55.86,36221.0,55.82,55.89,55.81,55.86,36221.0
2024-04-26 10:20:00,55.86,55.88,55.74,55.85,39614.0,55.86,55.88,55.74,55.85,39614.0
2024-04-26 10:30:00,55.83,56.03,55.79,56.03,32406.0,55.83,56.03,55.79,56.03,32406.0
2024-04-26 10:40:00,56.04,56.07,56.0,56.05,24153.0,56.04,56.07,56.0,56.05,24153.0
2024-04-26 10:50:00,56.04,56.04,55.91,55.98,68683.0,56.04,56.04,55.91,55.98,68683.0
2024-04-26 11:00:00,55.98,56.0,55.89,55.89,35559.0,55.98,56.0,55.89,55.89,35559.0
2024-04-26 11:10:00,55.91,55.96,55.84,55.9,58938.0,55.91,55.96,55.84,55.9,58938.0
2024-04-26 11:20:00,55.9,55.92,55.74,55.8,24163.0,55.9,55.92,55.74,55.8,24163.0
2024-04-26 11:30:00,55.8,55.84,55.77,55.78,36809.0,55.8,55.84,55.77,55.78,36809.0
2024-04-26 11:40:00,55.78,55.95,55.76,55.91,22494.0,55.78,55.95,55.76,55.91,22494.0
2024-04-26 11:50:00,55.93,55.98,55.9,55.98,22169.0,55.93,55.98,55.9,55.98,22169.0
2024-04-26 12:00:00,55.98,55.98,55.87,55.9,12427.0,55.98,55.98,55.87,55.9,12427.0
2024-04-26 12:10:00,55.9,55.92,55.88,55.92,18926.0,55.9,55.92,55.88,55.92,18926.0
2024-04-26 12:20:00,55.92,55.96,55.91,55.91,15137.0,55.92,55.96,55.91,55.91,15137.0
2024-04-26 12:30:00,55.91,55.98,55.91,55.97,11532.0,55.91,55.98,55.91,55.97,11532.0
2024-04-26 12:40:00,55.97,56.0,55.93,55.95,21837.0,55.97,56.0,55.93,55.95,21837.0
2024-04-26 12:50:00,55.95,56.0,55.94,55.99,19846.0,55.95,56.0,55.94,55.99,19846.0
2024-04-26 13:00:00,55.98,56.0,55.93,55.93,35777.0,55.98,56.0,55.93,55.93,35777.0
2024-04-26 13:10:00,55.93,55.95,55.87,55.88,21675.0,55.93,55.95,55.87,55.88,21675.0
2024-04-26 13:20:00,55.88,55.91,55.85,55.88,14085.0,55.88,55.91,55.85,55.88,14085.0
2024-04-26 13:30:00,55.88,55.93,55.85,55.86,15219.0,55.88,55.93,55.85,55.86,15219.0
2024-04-26 13:40:00,55.86,55.88,55.81,55.87,17143.0,55.86,55.88,55.81,55.87,17143.0
2024-04-26 13:50:00,55.88,55.94,55.87,55.88,19868.0,55.88,55.94,55.87,55.88,19868.0
2024-04-26 14:00:00,55.9,55.9,55.77,55.78,32725.0,55.9,55.9,55.77,55.78,32725.0
2024-04-26 14:10:00,55.76,55.8,55.72,55.72,23440.0,55.76,55.8,55.72,55.72,23440.0
2024-04-26 14:20:00,55.72,55.74,55.7,55.71,26080.0,55.72,55.74,55.7,55.71,26080.0
2024-04-26 14:30:00,55.7,55.74,55.66,55.71,24526.0,55.7,55.74,55.66,55.71,24526.0
2024-04-26 14:40:00,55.7,55.77,55.7,55.75,13236.0,55.7,55.77,55.7,55.75,13236.0
2024-04-26 14:50:00,55.74,55.76,55.69,55.73,19792.0,55.74,55.76,55.69,55.73,19792.0
2024-04-26 15:00:00,55.72,55.77,55.7,55.73,18560.0,55.72,55.77,55.7,55.73,18560.0
2024-04-26 15:10:00,55.73,55.78,55.71,55.77,26967.0,55.73,55.78,55.71,55.77,26967.0
2024-04-26 15:20:00,55.78,55.85,55.77,55.84,36510.0,55.78,55.85,55.77,55.84,36510.0
2024-04-26 15:30:00,55.84,55.84,55.74,55.77,40825.0,55.84,55.84,55.74,55.77,40825.0
2024-04-26 15:40:00,55.76,55.86,55.73,55.84,55559.0,55.76,55.86,55.73,55.84,55559.0
2024-04-26 15:50:00,55.83,55.83,55.73,55.73,198444.0,55.83,55.83,55.73,55.73,198444.0
2024-04-29 09:30:00,55.73,56.13,55.67,55.76,122928.0,55.73,56.13,55.67,55.76,122928.0
2024-04-29 09:40:00,55.73,55.78,55.61,55.77,77659.0,55.73,55.78,55.61,55.77,77659.0
2024-04-29 09:50:00,55.75,55.8,55.6,55.64,28878.0,55.75,55.8,55.6,55.64,28878.0
2024-04-29 10:00:00,55.65,55.84,55.64,55.79,67520.0,55.65,55.84,55.64,55.79,67520.0
2024-04-29 10:10:00,55.78,55.89,55.77,55.89,36465.0,55.78,55.89,55.77,55.89,36465.0
2024-04-29 10:20:00,55.89,56.02,55.85,56.02,71931.0,55.89,56.02,55.85,56.02,71931.0
2024-04-29 10:30:00,56.02,56.08,55.92,55.96,47104.0,56.02,56.08,55.92,55.96,47104.0
2024-04-29 10:40:00,55.96,56.0,55.87,55.91,103267.0,55.96,56.0,55.87,55.91,103267.0
2024-04-29 10:50:00,55.91,55.91,55.77,55.86,39789.0,55.91,55.91,55.77,55.86,39789.0
2024-04-29 11:00:00,55.86,55.87,55.78,55.79,81416.0,55.86,55.87,55.78,55.79,81416.0
2024-04-29 11:10:00,55.8,55.85,55.77,55.79,27663.0,55.8,55.85,55.77,55.79,27663.0
2024-04-29 11:20:00,55.78,55.78,55.71,55.74,26022.0,55.78,55.78,55.71,55.74,26022.0
2024-04-29 11:30:00,55.73,55.79,55.68,55.72,45026.0,55.73,55.79,55.68,55.72,45026.0
2024-04-29 11:40:00,55.71,55.77,55.68,55.77,87963.0,55.71,55.77,55.68,55.77,87963.0
2024-04-29 11:50:00,55.77,55.86,55.77,55.82,12940.0,55.77,55.86,55.77,55.82,12940.0
2024-04-29 12:00:00,55.82,55.83,55.75,55.77,24763.0,55.82,55.83,55.75,55.77,24763.0
2024-04-29 12:10:00,55.77,55.82,55.74,55.78,67398.0,55.77,55.82,55.74,55.78,67398.0
2024-04-29 12:20:00,55.79,55.82,55.73,55.82,28341.0,55.79,55.82,55.73,55.82,28341.0
2024-04-29 12:30:00,55.82,55.9,55.81,55.84,22735.0,55.82,55.9,55.81,55.84,22735.0
2024-04-29 12:40:00,55.84,55.86,55.81,55.83,18027.0,55.84,55.86,55.81,55.83,18027.0
2024-04-29 12:50:00,55.83,55.84,55.79,55.82,11976.0,55.83,55.84,55.79,55.82,11976.0
2024-04-29 13:00:00,55.81,55.82,55.76,55.78,16837.0,55.81,55.82,55.76,55.78,16837.0
2024-04-29 13:10:00,55.78,55.8,55.75,55.76,18475.0,55.78,55.8,55.75,55.76,18475.0
2024-04-29 13:20:00,55.76,55.78,55.71,55.73,28592.0,55.76,55.78,55.71,55.73,28592.0
2024-04-29 13:30:00,55.73,55.75,55.68,55.74,40896.0,55.73,55.75,55.68,55.74,40896.0
2024-04-29 13:40:00,55.73,55.79,55.7,55.78,45055.0,55.73,55.79,55.7,55.78,45055.0
2024-04-29 13:50:00,55.77,55.8,55.73,55.75,22151.0,55.77,55.8,55.73,55.75,22151.0
2024-04-29 14:00:00,55.74,55.76,55.7,55.72,40448.0,55.74,55.76,55.7,55.72,40448.0
2024-04-29 14:10:00,55.72,55.75,55.71,55.73,16016.0,55.72,55.75,55.71,55.73,16016.0
2024-04-29 14:20:00,55.73,55.77,55.6,55.61,38689.0,55.73,55.77,55.6,55.61,38689.0
2024-04-29 14:30:00,55.6,55.6,55.46,55.51,43002.0,55.6,55.6,55.46,55.51,43002.0
2024-04-29 14:40:00,55.51,55.58,55.5,55.57,23523.0,55.51,55.58,55.5,55.57,23523.0
2024-04-29 14:50:00,55.57,55.59,55.55,55.56,28889.0,55.57,55.59,55.55,55.56,28889.0
2024-04-29 15:00:00,55.56,55.56,55.26,55.35,65946.0,55.56,55.56,55.26,55.35,65946.0
2024-04-29 15:10:00,55.35,55.47,55.34,55.39,43823.0,55.35,55.47,55.34,55.39,43823.0
2024-04-29 15:20:00,55.39,55.47,55.37,55.44,72399.0,55.39,55.47,55.37,55.44,72399.0
2024-04-29 15:30:00,55.44,55.44,55.34,55.35,65770.0,55.44,55.44,55.34,55.35,65770.0
2024-04-29 15:40:00,55.35,55.43,55.34,55.41,53075.0,55.35,55.43,55.34,55.41,53075.0
2024-04-29 15:50:00,55.41,55.74,55.4,55.72,281555.0,55.41,55.74,55.4,55.72,281555.0
2024-04-30 09:30:00,55.59,55.62,55.36,55.46,65190.0,55.59,55.62,55.36,55.46,65190.0
2024-04-30 09:40:00,55.43,55.52,55.37,55.41,30579.0,55.43,55.52,55.37,55.41,30579.0
2024-04-30 09:50:00,55.4,55.55,55.4,55.47,31385.0,55.4,55.55,55.4,55.47,31385.0
2024-04-30 10:00:00,55.48,55.57,55.44,55.55,62912.0,55.48,55.57,55.44,55.55,62912.0
2024-04-30 10:10:00,55.55,55.55,55.43,55.45,41831.0,55.55,55.55,55.43,55.45,41831.0
2024-04-30 10:20:00,55.46,55.47,55.3,55.3,21805.0,55.46,55.47,55.3,55.3,21805.0
2024-04-30 10:30:00,55.27,55.34,55.19,55.29,109144.0,55.27,55.34,55.19,55.29,109144.0
2024-04-30 10:40:00,55.28,55.28,55.17,55.28,53271.0,55.28,55.28,55.17,55.28,53271.0
2024-04-30 10:50:00,55.27,55.28,55.06,55.13,40893.0,55.27,55.28,55.06,55.13,40893.0
2024-04-30 11:00:00,55.14,55.16,54.89,54.94,45385.0,55.14,55.16,54.89,54.94,45385.0
2024-04-30 11:10:00,54.94,54.97,54.81,54.91,40058.0,54.94,54.97,54.81,54.91,40058.0
2024-04-30 11:20:00,54.91,54.95,54.83,54.91,39872.0,54.91,54.95,54.83,54.91,39872.0
2024-04-30 11:30:00,54.9,54.96,54.8,54.93,22193.0,54.9,54.96,54.8,54.93,22193.0
2024-04-30 11:40:00,54.93,54.99,54.88,54.99,14044.0,54.93,54.99,54.88,54.99,14044.0
2024-04-30 11:50:00,54.98,55.01,54.95,54.98,16119.0,54.98,55.01,54.95,54.98,16119.0
2024-04-30 12:00:00,54.98,55.0,54.92,54.92,16118.0,54.98,55.0,54.92,54.92,16118.0
2024-04-30 12:10:00,54.92,55.0,54.92,55.0,19980.0,54.92,55.0,54.92,55.0,19980.0
2024-04-30 12:20:00,55.0,55.04,54.95,54.98,23317.0,55.0,55.04,54.95,54.98,23317.0
2024-04-30 12:30:00,54.96,54.96,54.74,54.76,63442.0,54.96,54.96,54.74,54.76,63442.0
2024-04-30 12:40:00,54.76,54.78,54.68,54.7,78057.0,54.76,54.78,54.68,54.7,78057.0
2024-04-30 12:50:00,54.7,54.78,54.69,54.73,61701.0,54.7,54.78,54.69,54.73,61701.0
2024-04-30 13:00:00,54.73,54.74,54.63,54.64,71805.0,54.73,54.74,54.63,54.64,71805.0
2024-04-30 13:10:00,54.64,54.67,54.53,54.58,83224.0,54.64,54.67,54.53,54.58,83224.0
2024-04-30 13:20:00,54.59,54.66,54.55,54.58,18751.0,54.59,54.66,54.55,54.58,18751.0
2024-04-30 13:30:00,54.58,54.68,54.56,54.66,21910.0,54.58,54.68,54.56,54.66,21910.0
2024-04-30 13:40:00,54.66,54.71,54.63,54.67,16965.0,54.66,54.71,54.63,54.67,16965.0
2024-04-30 13:50:00,54.67,54.72,54.66,54.66,18884.0,54.67,54.72,54.66,54.66,18884.0
2024-04-30 14:00:00,54.66,54.73,54.63,54.65,20765.0,54.66,54.73,54.63,54.65,20765.0
2024-04-30 14:10:00,54.64,54.64,54.54,54.54,23068.0,54.64,54.64,54.54,54.54,23068.0
2024-04-30 14:20:00,54.55,54.59,54.53,54.53,23713.0,54.55,54.59,54.53,54.53,23713.0
2024-04-30 14:30:00,54.53,54.62,54.52,54.62,26101.0,54.53,54.62,54.52,54.62,26101.0
2024-04-30 14:40:00,54.62,54.65,54.56,54.56,18243.0,54.62,54.65,54.56,54.56,18243.0
2024-04-30 14:50:00,54.55,54.56,54.46,54.55,34983.0,54.55,54.56,54.46,54.55,34983.0
2024-04-30 15:00:00,54.55,54.6,54.54,54.57,26997.0,54.55,54.6,54.54,54.57,26997.0
2024-04-30 15:10:00,54.57,54.58,54.48,54.48,37340.0,54.57,54.58,54.48,54.48,37340.0
2024-04-30 15:20:00,54.49,54.52,54.36,54.46,86224.0,54.49,54.52,54.36,54.46,86224.0
2024-04-30 15:30:00,54.46,54.49,54.39,54.42,81401.0,54.46,54.49,54.39,54.42,81401.0
2024-04-30 15:40:00,54.41,54.48,54.38,54.46,80540.0,54.41,54.48,54.38,54.46,80540.0
2024-04-30 15:50:00,54.46,54.46,54.29,54.3,446633.0,54.46,54.46,54.29,54.3,446633.0
2024-05-01 09:30:00,54.27,54.52,54.18,54.45,70095.0,54.27,54.52,54.18,54.45,70095.0
2024-05-01 09:40:00,54.44,54.48,54.31,54.48,40232.0,54.44,54.48,54.31,54.48,40232.0
2024-05-01 09:50:00,54.49,54.56,54.48,54.54,31010.0,54.49,54.56,54.48,54.54,31010.0
2024-05-01 10:00:00,54.55,54.58,54.44,54.5,62240.0,54.55,54.58,54.44,54.5,62240.0
2024-05-01 10:10:00,54.5,54.68,54.49,54.58,103157.0,54.5,54.68,54.49,54.58,103157.0
2024-05-01 10:20:00,54.58,54.59,54.52,54.54,62228.0,54.58,54.59,54.52,54.54,62228.0
2024-05-01 10:30:00,54.54,54.62,54.53,54.59,63435.0,54.54,54.62,54.53,54.59,63435.0
2024-05-01 10:40:00,54.59,54.62,54.48,54.56,42851.0,54.59,54.62,54.48,54.56,42851.0
2024-05-01 10:50:00,54.56,54.6,54.48,54.55,55121.0,54.56,54.6,54.48,54.55,55121.0
2024-05-01 11:00:00,54.55,54.55,54.47,54.48,30352.0,54.55,54.55,54.47,54.48,30352.0
2024-05-01 11:10:00,54.48,54.53,54.4,54.46,33588.0,54.48,54.53,54.4,54.46,33588.0
2024-05-01 11:20:00,54.46,54.53,54.43,54.51,37485.0,54.46,54.53,54.43,54.51,37485.0
2024-05-01 11:30:00,54.51,54.54,54.48,54.53,28434.0,54.51,54.54,54.48,54.53,28434.0
2024-05-01 11:40:00,54.54,54.59,54.51,54.52,82558.0,54.54,54.59,54.51,54.52,82558.0
2024-05-01 11:50:00,54.52,54.53,54.45,54.46,40239.0,54.52,54.53,54.45,54.46,40239.0
2024-05-01 12:00:00,54.45,54.58,54.42,54.55,50414.0,54.45,54.58,54.42,54.55,50414.0
2024-05-01 12:10:00,54.55,54.64,54.54,54.62,82623.0,54.55,54.64,54.54,54.62,82623.0
2024-05-01 12:20:00,54.62,54.66,54.61,54.65,33161.0,54.62,54.66,54.61,54.65,33161.0
2024-05-01 12:30:00,54.65,54.65,54.57,54.58,17385.0,54.65,54.65,54.57,54.58,17385.0
2024-05-01 12:40:00,54.58,54.62,54.57,54.61,16035.0,54.58,54.62,54.57,54.61,16035.0
2024-05-01 12:50:00,54.61,54.64,54.55,54.63,45136.0,54.61,54.64,54.55,54.63,45136.0
2024-05-01 13:00:00,54.62,54.65,54.61,54.64,12814.0,54.62,54.65,54.61,54.64,12814.0
2024-05-01 13:10:00,54.63,54.64,54.58,54.58,22810.0,54.63,54.64,54.58,54.58,22810.0
2024-05-01 13:20:00,54.57,54.69,54.56,54.66,48772.0,54.57,54.69,54.56,54.66,48772.0
2024-05-01 13:30:00,54.66,54.75,54.66,54.7,68998.0,54.66,54.75,54.66,54.7,68998.0
2024-05-01 13:40:00,54.7,54.72,54.63,54.69,23791.0,54.7,54.72,54.63,54.69,23791.0
2024-05-01 13:50:00,54.68,54.69,54.6,54.64,69604.0,54.68,54.69,54.6,54.64,69604.0
2024-05-01 14:00:00,54.66,54.84,54.64,54.75,82051.0,54.66,54.84,54.64,54.75,82051.0
2024-05-01 14:10:00,54.75,54.88,54.71,54.86,103326.0,54.75,54.88,54.71,54.86,103326.0
2024-05-01 14:20:00,54.86,54.9,54.74,54.88,139625.0,54.86,54.9,54.74,54.88,139625.0
2024-05-01 14:30:00,54.87,55.0,54.64,54.99,109203.0,54.87,55.0,54.64,54.99,109203.0
2024-05-01 14:40:00,54.98,55.26,54.92,55.19,93183.0,54.98,55.26,54.92,55.19,93183.0
2024-05-01 14:50:00,55.2,55.38,55.19,55.31,60991.0,55.2,55.38,55.19,55.31,60991.0
2024-05-01 15:00:00,55.32,55.42,55.06,55.2,164749.0,55.32,55.42,55.06,55.2,164749.0
2024-05-01 15:10:00,55.21,55.32,55.13,55.22,85591.0,55.21,55.32,55.13,55.22,85591.0
2024-05-01 15:20:00,55.21,55.21,55.03,55.07,94830.0,55.21,55.21,55.03,55.07,94830.0
2024-05-01 15:30:00,55.06,55.06,54.6,54.66,141048.0,55.06,55.06,54.6,54.66,141048.0
2024-05-01 15:40:00,54.68,54.78,54.63,54.7,131519.0,54.68,54.78,54.63,54.7,131519.0
2024-05-01 15:50:00,54.7,54.7,54.41,54.44,314436.0,54.7,54.7,54.41,54.44,314436.0
2024-05-02 09:30:00,54.62,54.69,54.03,54.06,108978.0,54.62,54.69,54.03,54.06,108978.0
2024-05-02 09:40:00,54.05,54.18,54.01,54.04,73682.0,54.05,54.18,54.01,54.04,73682.0
2024-05-02 09:50:00,54.04,54.19,53.89,54.19,50667.0,54.04,54.19,53.89,54.19,50667.0
2024-05-02 10:00:00,54.2,54.21,53.65,53.66,119248.0,54.2,54.21,53.65,53.66,119248.0
2024-05-02 10:10:00,53.66,54.01,53.65,53.97,50115.0,53.66,54.01,53.65,53.97,50115.0
2024-05-02 10:20:00,53.96,54.09,53.9,53.99,40953.0,53.96,54.09,53.9,53.99,40953.0
2024-05-02 10:30:00,54.0,54.06,53.86,53.91,36122.0,54.0,54.06,53.86,53.91,36122.0
2024-05-02 10:40:00,53.9,53.95,53.81,53.95,58626.0,53.9,53.95,53.81,53.95,58626.0
2024-05-02 10:50:00,53.95,54.24,53.9,54.21,40269.0,53.95,54.24,53.9,54.21,40269.0
2024-05-02 11:00:00,54.21,54.38,54.14,54.34,49461.0,54.21,54.38,54.14,54.34,49461.0
2024-05-02 11:10:00,54.33,54.41,54.26,54.32,32970.0,54.33,54.41,54.26,54.32,32970.0
2024-05-02 11:20:00,54.34,54.37,54.19,54.2,41453.0,54.34,54.37,54.19,54.2,41453.0
2024-05-02 11:30:00,54.19,54.25,54.12,54.24,31870.0,54.19,54.25,54.12,54.24,31870.0
2024-05-02 11:40:00,54.25,54.34,54.24,54.27,21198.0,54.25,54.34,54.24,54.27,21198.0
2024-05-02 11:50:00,54.28,54.33,54.25,54.3,54155.0,54.28,54.33,54.25,54.3,54155.0
2024-05-02 12:00:00,54.31,54.33,54.28,54.3,29871.0,54.31,54.33,54.28,54.3,29871.0
2024-05-02 12:10:00,54.3,54.32,54.23,54.28,33649.0,54.3,54.32,54.23,54.28,33649.0
2024-05-02 12:20:00,54.27,54.4,54.24,54.37,23834.0,54.27,54.4,54.24,54.37,23834.0
2024-05-02 12:30:00,54.37,54.37,54.2,54.29,35843.0,54.37,54.37,54.2,54.29,35843.0
2024-05-02 12:40:00,54.28,54.32,54.28,54.3,19873.0,54.28,54.32,54.28,54.3,19873.0
2024-05-02 12:50:00,54.3,54.31,54.22,54.24,20357.0,54.3,54.31,54.22,54.24,20357.0
2024-05-02 13:00:00,54.25,54.31,54.23,54.3,19391.0,54.25,54.31,54.23,54.3,19391.0
2024-05-02 13:10:00,54.3,54.39,54.28,54.29,26321.0,54.3,54.39,54.28,54.29,26321.0
2024-05-02 13:20:00,54.3,54.37,54.29,54.36,21941.0,54.3,54.37,54.29,54.36,21941.0
2024-05-02 13:30:00,54.36,54.44,54.34,54.37,27414.0,54.36,54.44,54.34,54.37,27414.0
2024-05-02 13:40:00,54.35,54.35,54.28,54.3,32824.0,54.35,54.35,54.28,54.3,32824.0
2024-05-02 13:50:00,54.29,54.38,54.29,54.37,23889.0,54.29,54.38,54.29,54.37,23889.0
2024-05-02 14:00:00,54.37,54.41,54.35,54.41,39705.0,54.37,54.41,54.35,54.41,39705.0
2024-05-02 14:10:00,54.41,54.41,54.26,54.27,38069.0,54.41,54.41,54.26,54.27,38069.0
2024-05-02 14:20:00,54.27,54.36,54.26,54.36,27020.0,54.27,54.36,54.26,54.36,27020.0
2024-05-02 14:30:00,54.36,54.38,54.31,54.36,61837.0,54.36,54.38,54.31,54.36,61837.0
2024-05-02 14:40:00,54.36,54.38,54.32,54.36,46481.0,54.36,54.38,54.32,54.36,46481.0
2024-05-02 14:50:00,54.36,54.49,54.35,54.46,43215.0,54.36,54.49,54.35,54.46,43215.0
2024-05-02 15:00:00,54.47,54.52,54.39,54.52,52860.0,54.47,54.52,54.39,54.52,52860.0
2024-05-02 15:10:00,54.52,54.53,54.41,54.46,40445.0,54.52,54.53,54.41,54.46,40445.0
2024-05-02 15:20:00,54.46,54.56,54.44,54.51,36623.0,54.46,54.56,54.44,54.51,36623.0
2024-05-02 15:30:00,54.5,54.53,54.34,54.43,72833.0,54.5,54.53,54.34,54.43,72833.0
2024-05-02 15:40:00,54.43,54.44,54.32,54.4,67097.0,54.43,54.44,54.32,54.4,67097.0
2024-05-02 15:50:00,54.4,54.42,54.35,54.4,337030.0,54.4,54.42,54.35,54.4,337030.0
2024-05-03 09:30:00,54.64,54.98,54.64,54.79,64699.0,54.64,54.98,54.64,54.79,64699.0
2024-05-03 09:40:00,54.79,54.88,54.74,54.82,103961.0,54.79,54.88,54.74,54.82,103961.0
2024-05-03 09:50:00,54.81,55.16,54.75,55.14,52810.0,54.81,55.16,54.75,55.14,52810.0
2024-05-03 10:00:00,55.16,55.24,54.94,55.02,83296.0,55.16,55.24,54.94,55.02,83296.0
2024-05-03 10:10:00,55.02,55.14,54.93,54.98,28504.0,55.02,55.14,54.93,54.98,28504.0
2024-05-03 10:20:00,54.99,55.25,54.95,55.2,62579.0,54.99,55.25,54.95,55.2,62579.0
2024-05-03 10:30:00,55.19,55.28,55.07,55.25,45344.0,55.19,55.28,55.07,55.25,45344.0
2024-05-03 10:40:00,55.25,55.34,55.16,55.27,47782.0,55.25,55.34,55.16,55.27,47782.0
2024-05-03 10:50:00,55.28,55.28,55.13,55.15,34111.0,55.28,55.28,55.13,55.15,34111.0
2024-05-03 11:00:00,55.15,55.21,55.02,55.03,25920.0,55.15,55.21,55.02,55.03,25920.0
2024-05-03 11:10:00,55.04,55.14,55.01,55.12,24606.0,55.04,55.14,55.01,55.12,24606.0
2024-05-03 11:20:00,55.12,55.14,55.06,55.08,27401.0,55.12,55.14,55.06,55.08,27401.0
2024-05-03 11:30:00,55.08,55.22,55.07,55.2,37998.0,55.08,55.22,55.07,55.2,37998.0
2024-05-03 11:40:00,55.2,55.25,55.12,55.14,35619.0,55.2,55.25,55.12,55.14,35619.0
2024-05-03 11:50:00,55.14,55.22,55.13,55.15,23368.0,55.14,55.22,55.13,55.15,23368.0
2024-05-03 12:00:00,55.13,55.15,55.08,55.12,34442.0,55.13,55.15,55.08,55.12,34442.0
2024-05-03 12:10:00,55.12,55.12,55.0,55.01,29459.0,55.12,55.12,55.0,55.01,29459.0
2024-05-03 12:20:00,55.0,55.04,54.98,55.01,28664.0,55.0,55.04,54.98,55.01,28664.0
2024-05-03 12:30:00,55.02,55.08,55.01,55.04,31639.0,55.02,55.08,55.01,55.04,31639.0
2024-05-03 12:40:00,55.05,55.07,55.0,55.01,26634.0,55.05,55.07,55.0,55.01,26634.0
2024-05-03 12:50:00,55.02,55.02,54.93,55.0,17530.0,55.02,55.02,54.93,55.0,17530.0
2024-05-03 13:00:00,55.0,55.09,54.99,55.05,21701.0,55.0,55.09,54.99,55.05,21701.0
2024-05-03 13:10:00,55.05,55.15,55.04,55.04,28823.0,55.05,55.15,55.04,55.04,28823.0
2024-05-03 13:20:00,55.05,55.06,55.0,55.03,24809.0,55.05,55.06,55.0,55.03,24809.0
2024-05-03 13:30:00,55.04,55.07,54.98,55.06,18207.0,55.04,55.07,54.98,55.06,18207.0
2024-05-03 13:40:00,55.07,55.1,55.05,55.08,18853.0,55.07,55.1,55.05,55.08,18853.0
2024-05-03 13:50:00,55.08,55.12,55.04,55.09,23436.0,55.08,55.12,55.04,55.09,23436.0
2024-05-03 14:00:00,55.08,55.13,55.08,55.13,23402.0,55.08,55.13,55.08,55.13,23402.0
2024-05-03 14:10:00,55.13,55.14,55.08,55.13,19484.0,55.13,55.14,55.08,55.13,19484.0
2024-05-03 14:20:00,55.12,55.14,55.07,55.08,21213.0,55.12,55.14,55.07,55.08,21213.0
2024-05-03 14:30:00,55.07,55.12,55.05,55.05,13087.0,55.07,55.12,55.05,55.05,13087.0
2024-05-03 14:40:00,55.04,55.1,55.02,55.1,21788.0,55.04,55.1,55.02,55.1,21788.0
2024-05-03 14:50:00,55.11,55.12,55.07,55.1,22242.0,55.11,55.12,55.07,55.1,22242.0
2024-05-03 15:00:00,55.1,55.25,55.07,55.2,42451.0,55.1,55.25,55.07,55.2,42451.0
2024-05-03 15:10:00,55.2,55.2,55.12,55.13,26635.0,55.2,55.2,55.12,55.13,26635.0
2024-05-03 15:20:00,55.13,55.19,55.12,55.16,32206.0,55.13,55.19,55.12,55.16,32206.0
2024-05-03 15:30:00,55.16,55.28,55.15,55.25,42088.0,55.16,55.28,55.15,55.25,42088.0
2024-05-03 15:40:00,55.25,55.28,55.15,55.16,47048.0,55.25,55.28,55.15,55.16,47048.0
2024-05-03 15:50:00,55.16,55.28,55.15,55.23,272668.0,55.16,55.28,55.15,55.23,272668.0
2024-05-06 09:30:00,55.27,55.35,55.03,55.15,58809.0,55.27,55.35,55.03,55.15,58809.0
2024-05-06 09:40:00,55.14,55.3,55.1,55.25,22631.0,55.14,55.3,55.1,55.25,22631.0
2024-05-06 09:50:00,55.25,55.34,55.24,55.32,53902.0,55.25,55.34,55.24,55.32,53902.0
2024-05-06 10:00:00,55.32,55.54,55.29,55.52,30917.0,55.32,55.54,55.29,55.52,30917.0
2024-05-06 10:10:00,55.53,55.62,55.5,55.51,25228.0,55.53,55.62,55.5,55.51,25228.0
2024-05-06 10:20:00,55.5,55.61,55.46,55.54,77935.0,55.5,55.61,55.46,55.54,77935.0
2024-05-06 10:30:00,55.54,55.57,55.47,55.5,79570.0,55.54,55.57,55.47,55.5,79570.0
2024-05-06 10:40:00,55.49,55.55,55.41,55.52,57347.0,55.49,55.55,55.41,55.52,57347.0
2024-05-06 10:50:00,55.52,55.57,55.43,55.44,36720.0,55.52,55.57,55.43,55.44,36720.0
2024-05-06 11:00:00,55.44,55.5,55.36,55.5,18343.0,55.44,55.5,55.36,55.5,18343.0
2024-05-06 11:10:00,55.51,55.52,55.45,55.49,32970.0,55.51,55.52,55.45,55.49,32970.0
2024-05-06 11:20:00,55.49,55.5,55.42,55.43,21565.0,55.49,55.5,55.42,55.43,21565.0
2024-05-06 11:30:00,55.44,55.46,55.36,55.39,20775.0,55.44,55.46,55.36,55.39,20775.0
2024-05-06 11:40:00,55.38,55.39,55.32,55.32,26757.0,55.38,55.39,55.32,55.32,26757.0
2024-05-06 11:50:00,55.33,55.33,55.26,55.26,22258.0,55.33,55.33,55.26,55.26,22258.0
2024-05-06 12:00:00,55.27,55.33,55.24,55.33,27006.0,55.27,55.33,55.24,55.33,27006.0
2024-05-06 12:10:00,55.32,55.4,55.31,55.36,30226.0,55.32,55.4,55.31,55.36,30226.0
2024-05-06 12:20:00,55.35,55.35,55.29,55.34,18459.0,55.35,55.35,55.29,55.34,18459.0
2024-05-06 12:30:00,55.34,55.39,55.3,55.3,32955.0,55.34,55.39,55.3,55.3,32955.0
2024-05-06 12:40:00,55.29,55.36,55.27,55.3,37216.0,55.29,55.36,55.27,55.3,37216.0
2024-05-06 12:50:00,55.3,55.34,55.27,55.33,32245.0,55.3,55.34,55.27,55.33,32245.0
2024-05-06 13:00:00,55.33,55.41,55.32,55.33,23926.0,55.33,55.41,55.32,55.33,23926.0
2024-05-06 13:10:00,55.33,55.41,55.31,55.34,25171.0,55.33,55.41,55.31,55.34,25171.0
2024-05-06 13:20:00,55.35,55.41,55.35,55.4,24530.0,55.35,55.41,55.35,55.4,24530.0
2024-05-06 13:30:00,55.39,55.46,55.39,55.41,20111.0,55.39,55.46,55.39,55.41,20111.0
2024-05-06 13:40:00,55.4,55.46,55.38,55.44,23115.0,55.4,55.46,55.38,55.44,23115.0
2024-05-06 13:50:00,55.44,55.47,55.41,55.41,19261.0,55.44,55.47,55.41,55.41,19261.0
2024-05-06 14:00:00,55.41,55.46,55.4,55.46,26945.0,55.41,55.46,55.4,55.46,26945.0
2024-05-06 14:10:00,55.46,55.49,55.4,55.43,24773.0,55.46,55.49,55.4,55.43,24773.0
2024-05-06 14:20:00,55.43,55.47,55.39,55.43,25837.0,55.43,55.47,55.39,55.43,25837.0
2024-05-06 14:30:00,55.42,55.45,55.39,55.41,21002.0,55.42,55.45,55.39,55.41,21002.0
2024-05-06 14:40:00,55.4,55.46,55.39,55.45,38742.0,55.4,55.46,55.39,55.45,38742.0
2024-05-06 14:50:00,55.45,55.47,55.42,55.44,22805.0,55.45,55.47,55.42,55.44,22805.0
2024-05-06 15:00:00,55.45,55.54,55.45,55.52,26572.0,55.45,55.54,55.45,55.52,26572.0
2024-05-06 15:10:00,55.53,55.54,55.47,55.51,28786.0,55.53,55.54,55.47,55.51,28786.0
2024-05-06 15:20:00,55.52,55.57,55.47,55.54,87020.0,55.52,55.57,55.47,55.54,87020.0
2024-05-06 15:30:00,55.53,55.61,55.5,55.59,44464.0,55.53,55.61,55.5,55.59,44464.0
2024-05-06 15:40:00,55.6,55.63,55.54,55.61,61318.0,55.6,55.63,55.54,55.61,61318.0
2024-05-06 15:50:00,55.6,55.76,55.54,55.74,342730.0,55.6,55.76,55.54,55.74,342730.0
2024-05-07 09:30:00,56.03,56.03,55.6,55.67,50259.0,56.03,56.03,55.6,55.67,50259.0
2024-05-07 09:40:00,55.71,55.8,55.68,55.69,46441.0,55.71,55.8,55.68,55.69,46441.0
2024-05-07 09:50:00,55.68,55.85,55.68,55.83,51085.0,55.68,55.85,55.68,55.83,51085.0
2024-05-07 10:00:00,55.84,55.88,55.69,55.76,39535.0,55.84,55.88,55.69,55.76,39535.0
2024-05-07 10:10:00,55.75,55.91,55.75,55.9,25447.0,55.75,55.91,55.75,55.9,25447.0
2024-05-07 10:20:00,55.91,55.96,55.87,55.95,24622.0,55.91,55.96,55.87,55.95,24622.0
2024-05-07 10:30:00,55.95,55.96,55.9,55.94,19971.0,55.95,55.96,55.9,55.94,19971.0
2024-05-07 10:40:00,55.94,55.98,55.89,55.98,22532.0,55.94,55.98,55.89,55.98,22532.0
2024-05-07 10:50:00,55.98,56.03,55.95,55.98,53005.0,55.98,56.03,55.95,55.98,53005.0
2024-05-07 11:00:00,55.99,56.02,55.88,55.89,64970.0,55.99,56.02,55.88,55.89,64970.0
2024-05-07 11:10:00,55.9,56.0,55.89,55.91,75328.0,55.9,56.0,55.89,55.91,75328.0
2024-05-07 11:20:00,55.92,56.0,55.91,56.0,51796.0,55.92,56.0,55.91,56.0,51796.0
2024-05-07 11:30:00,55.99,56.09,55.98,56.05,23301.0,55.99,56.09,55.98,56.05,23301.0
2024-05-07 11:40:00,56.05,56.06,55.94,55.94,30649.0,56.05,56.06,55.94,55.94,30649.0
2024-05-07 11:50:00,55.95,56.06,55.94,56.03,36070.0,55.95,56.06,55.94,56.03,36070.0
2024-05-07 12:00:00,56.03,56.04,55.94,55.96,27341.0,56.03,56.04,55.94,55.96,27341.0
2024-05-07 12:10:00,55.97,56.01,55.93,56.01,20962.0,55.97,56.01,55.93,56.01,20962.0
2024-05-07 12:20:00,56.01,56.05,56.0,56.03,21933.0,56.01,56.05,56.0,56.03,21933.0
2024-05-07 12:30:00,56.03,56.08,55.96,56.07,21220.0,56.03,56.08,55.96,56.07,21220.0
2024-05-07 12:40:00,56.06,56.09,55.97,55.99,40627.0,56.06,56.09,55.97,55.99,40627.0
2024-05-07 12:50:00,55.99,55.99,55.94,55.95,18129.0,55.99,55.99,55.94,55.95,18129.0
2024-05-07 13:00:00,55.95,56.01,55.93,55.94,30165.0,55.95,56.01,55.93,55.94,30165.0
2024-05-07 13:10:00,55.95,55.97,55.86,55.88,44717.0,55.95,55.97,55.86,55.88,44717.0
2024-05-07 13:20:00,55.89,55.92,55.85,55.9,44316.0,55.89,55.92,55.85,55.9,44316.0
2024-05-07 13:30:00,55.89,55.92,55.84,55.85,35783.0,55.89,55.92,55.84,55.85,35783.0
2024-05-07 13:40:00,55.84,55.88,55.73,55.74,42295.0,55.84,55.88,55.73,55.74,42295.0
2024-05-07 13:50:00,55.73,55.86,55.72,55.77,43401.0,55.73,55.86,55.72,55.77,43401.0
2024-05-07 14:00:00,55.77,55.81,55.75,55.78,39742.0,55.77,55.81,55.75,55.78,39742.0
2024-05-07 14:10:00,55.77,55.83,55.74,55.75,35233.0,55.77,55.83,55.74,55.75,35233.0
2024-05-07 14:20:00,55.75,55.81,55.75,55.79,35512.0,55.75,55.81,55.75,55.79,35512.0
2024-05-07 14:30:00,55.79,55.85,55.74,55.8,51025.0,55.79,55.85,55.74,55.8,51025.0
2024-05-07 14:40:00,55.8,55.84,55.79,55.81,58789.0,55.8,55.84,55.79,55.81,58789.0
2024-05-07 14:50:00,55.8,55.82,55.77,55.78,28520.0,55.8,55.82,55.77,55.78,28520.0
2024-05-07 15:00:00,55.77,55.83,55.75,55.8,34987.0,55.77,55.83,55.75,55.8,34987.0
2024-05-07 15:10:00,55.8,55.84,55.75,55.8,51444.0,55.8,55.84,55.75,55.8,51444.0
2024-05-07 15:20:00,55.82,55.86,55.8,55.82,54920.0,55.82,55.86,55.8,55.82,54920.0
2024-05-07 15:30:00,55.82,55.84,55.77,55.82,61533.0,55.82,55.84,55.77,55.82,61533.0
2024-05-07 15:40:00,55.82,55.9,55.79,55.89,54618.0,55.82,55.9,55.79,55.89,54618.0
2024-05-07 15:50:00,55.9,55.98,55.82,55.94,365050.0,55.9,55.98,55.82,55.94,365050.0
2024-05-08 09:30:00,55.8,55.83,55.49,55.6,70832.0,55.8,55.83,55.49,55.6,70832.0
2024-05-08 09:40:00,55.61,55.62,55.41,55.49,24997.0,55.61,55.62,55.41,55.49,24997.0
2024-05-08 09:50:00,55.52,55.59,55.46,55.58,33089.0,55.52,55.59,55.46,55.58,33089.0
2024-05-08 10:00:00,55.58,55.73,55.57,55.73,30009.0,55.58,55.73,55.57,55.73,30009.0
2024-05-08 10:10:00,55.75,55.8,55.64,55.64,32989.0,55.75,55.8,55.64,55.64,32989.0
2024-05-08 10:20:00,55.64,55.68,55.59,55.65,23858.0,55.64,55.68,55.59,55.65,23858.0
2024-05-08 10:30:00,55.65,55.68,55.57,55.66,63177.0,55.65,55.68,55.57,55.66,63177.0
2024-05-08 10:40:00,55.66,55.69,55.61,55.66,18041.0,55.66,55.69,55.61,55.66,18041.0
2024-05-08 10:50:00,55.66,55.71,55.62,55.65,30973.0,55.66,55.71,55.62,55.65,30973.0
2024-05-08 11:00:00,55.65,55.66,55.52,55.55,21293.0,55.65,55.66,55.52,55.55,21293.0
2024-05-08 11:10:00,55.55,55.65,55.52,55.59,32113.0,55.55,55.65,55.52,55.59,32113.0
2024-05-08 11:20:00,55.59,55.62,55.52,55.6,10706.0,55.59,55.62,55.52,55.6,10706.0
2024-05-08 11:30:00,55.6,55.61,55.57,55.6,22653.0,55.6,55.61,55.57,55.6,22653.0
2024-05-08 11:40:00,55.59,55.61,55.53,55.55,12023.0,55.59,55.61,55.53,55.55,12023.0
2024-05-08 11:50:00,55.55,55.59,55.52,55.54,17013.0,55.55,55.59,55.52,55.54,17013.0
2024-05-08 12:00:00,55.55,55.61,55.53,55.57,6394.0,55.55,55.61,55.53,55.57,6394.0
2024-05-08 12:10:00,55.58,55.59,55.51,55.56,11640.0,55.58,55.59,55.51,55.56,11640.0
2024-05-08 12:20:00,55.57,55.59,55.54,55.55,9301.0,55.57,55.59,55.54,55.55,9301.0
2024-05-08 12:30:00,55.55,55.58,55.45,55.48,21824.0,55.55,55.58,55.45,55.48,21824.0
2024-05-08 12:40:00,55.48,55.52,55.43,55.44,21474.0,55.48,55.52,55.43,55.44,21474.0
2024-05-08 12:50:00,55.43,55.45,55.39,55.39,19865.0,55.43,55.45,55.39,55.39,19865.0
2024-05-08 13:00:00,55.4,55.4,55.31,55.31,51341.0,55.4,55.4,55.31,55.31,51341.0
2024-05-08 13:10:00,55.31,55.34,55.26,55.32,30953.0,55.31,55.34,55.26,55.32,30953.0
2024-05-08 13:20:00,55.31,55.31,55.2,55.21,25210.0,55.31,55.31,55.2,55.21,25210.0
2024-05-08 13:30:00,55.2,55.24,55.18,55.22,23500.0,55.2,55.24,55.18,55.22,23500.0
2024-05-08 13:40:00,55.23,55.27,55.22,55.27,15535.0,55.23,55.27,55.22,55.27,15535.0
2024-05-08 13:50:00,55.27,55.27,55.23,55.23,23222.0,55.27,55.27,55.23,55.23,23222.0
2024-05-08 14:00:00,55.23,55.38,55.23,55.28,31113.0,55.23,55.38,55.23,55.28,31113.0
2024-05-08 14:10:00,55.28,55.35,55.28,55.35,28774.0,55.28,55.35,55.28,55.35,28774.0
2024-05-08 14:20:00,55.35,55.36,55.27,55.34,29793.0,55.35,55.36,55.27,55.34,29793.0
2024-05-08 14:30:00,55.35,55.4,55.34,55.36,24909.0,55.35,55.4,55.34,55.36,24909.0
2024-05-08 14:40:00,55.35,55.38,55.33,55.36,29287.0,55.35,55.38,55.33,55.36,29287.0
2024-05-08 14:50:00,55.35,55.37,55.32,55.35,27760.0,55.35,55.37,55.32,55.35,27760.0
2024-05-08 15:00:00,55.36,55.36,55.29,55.32,40765.0,55.36,55.36,55.29,55.32,40765.0
2024-05-08 15:10:00,55.31,55.39,55.29,55.38,43004.0,55.31,55.39,55.29,55.38,43004.0
2024-05-08 15:20:00,55.39,55.4,55.36,55.38,36505.0,55.39,55.4,55.36,55.38,36505.0
2024-05-08 15:30:00,55.38,55.4,55.34,55.35,43149.0,55.38,55.4,55.34,55.35,43149.0
2024-05-08 15:40:00,55.35,55.39,55.31,55.34,93341.0,55.35,55.39,55.31,55.34,93341.0
2024-05-08 15:50:00,55.35,55.37,55.12,55.16,344294.0,55.35,55.37,55.12,55.16,344294.0
2024-05-09 09:30:00,55.17,55.17,54.91,55.12,79202.0,55.17,55.17,54.91,55.12,79202.0
2024-05-09 09:40:00,55.13,55.19,55.08,55.14,67236.0,55.13,55.19,55.08,55.14,67236.0
2024-05-09 09:50:00,55.14,55.2,55.08,55.14,37837.0,55.14,55.2,55.08,55.14,37837.0
2024-05-09 10:00:00,55.13,55.31,55.12,55.29,54235.0,55.13,55.31,55.12,55.29,54235.0
2024-05-09 10:10:00,55.29,55.42,55.29,55.42,40859.0,55.29,55.42,55.29,55.42,40859.0
2024-05-09 10:20:00,55.43,55.54,55.43,55.48,176728.0,55.43,55.54,55.43,55.48,176728.0
2024-05-09 10:30:00,55.48,55.55,55.47,55.53,72940.0,55.48,55.55,55.47,55.53,72940.0
2024-05-09 10:40:00,55.53,55.58,55.47,55.54,49428.0,55.53,55.58,55.47,55.54,49428.0
2024-05-09 10:50:00,55.53,55.62,55.51,55.6,98340.0,55.53,55.62,55.51,55.6,98340.0
2024-05-09 11:00:00,55.6,55.65,55.51,55.51,39174.0,55.6,55.65,55.51,55.51,39174.0
2024-05-09 11:10:00,55.52,55.52,55.42,55.43,75833.0,55.52,55.52,55.42,55.43,75833.0
2024-05-09 11:20:00,55.43,55.45,55.37,55.4,50269.0,55.43,55.45,55.37,55.4,50269.0
2024-05-09 11:30:00,55.4,55.4,55.32,55.33,21520.0,55.4,55.4,55.32,55.33,21520.0
2024-05-09 11:40:00,55.33,55.36,55.31,55.35,18772.0,55.33,55.36,55.31,55.35,18772.0
2024-05-09 11:50:00,55.34,55.42,55.28,55.42,27894.0,55.34,55.42,55.28,55.42,27894.0
2024-05-09 12:00:00,55.42,55.43,55.32,55.36,27857.0,55.42,55.43,55.32,55.36,27857.0
2024-05-09 12:10:00,55.37,55.41,55.35,55.39,25956.0,55.37,55.41,55.35,55.39,25956.0
2024-05-09 12:20:00,55.39,55.4,55.37,55.38,18221.0,55.39,55.4,55.37,55.38,18221.0
2024-05-09 12:30:00,55.38,55.38,55.31,55.34,46216.0,55.38,55.38,55.31,55.34,46216.0
2024-05-09 12:40:00,55.34,55.4,55.34,55.36,33395.0,55.34,55.4,55.34,55.36,33395.0
2024-05-09 12:50:00,55.36,55.37,55.32,55.34,22580.0,55.36,55.37,55.32,55.34,22580.0
2024-05-09 13:00:00,55.34,55.37,55.3,55.34,24661.0,55.34,55.37,55.3,55.34,24661.0
2024-05-09 13:10:00,55.35,55.37,55.31,55.32,29969.0,55.35,55.37,55.31,55.32,29969.0
2024-05-09 13:20:00,55.31,55.35,55.26,55.35,30253.0,55.31,55.35,55.26,55.35,30253.0
2024-05-09 13:30:00,55.35,55.43,55.35,55.4,28819.0,55.35,55.43,55.35,55.4,28819.0
2024-05-09 13:40:00,55.4,55.4,55.34,55.36,20792.0,55.4,55.4,55.34,55.36,20792.0
2024-05-09 13:50:00,55.36,55.39,55.33,55.35,24554.0,55.36,55.39,55.33,55.35,24554.0
2024-05-09 14:00:00,55.34,55.34,55.28,55.3,32733.0,55.34,55.34,55.28,55.3,32733.0
2024-05-09 14:10:00,55.3,55.31,55.21,55.25,56464.0,55.3,55.31,55.21,55.25,56464.0
2024-05-09 14:20:00,55.24,55.31,55.21,55.3,25670.0,55.24,55.31,55.21,55.3,25670.0
2024-05-09 14:30:00,55.3,55.32,55.27,55.3,21807.0,55.3,55.32,55.27,55.3,21807.0
2024-05-09 14:40:00,55.3,55.32,55.27,55.29,75036.0,55.3,55.32,55.27,55.29,75036.0
2024-05-09 14:50:00,55.29,55.35,55.28,55.34,47710.0,55.29,55.35,55.28,55.34,47710.0
2024-05-09 15:00:00,55.34,55.41,55.32,55.36,36397.0,55.34,55.41,55.32,55.36,36397.0
2024-05-09 15:10:00,55.35,55.37,55.32,55.37,24470.0,55.35,55.37,55.32,55.37,24470.0
2024-05-09 15:20:00,55.37,55.39,55.35,55.37,34344.0,55.37,55.39,55.35,55.37,34344.0
2024-05-09 15:30:00,55.36,55.37,55.3,55.31,89200.0,55.36,55.37,55.3,55.31,89200.0
2024-05-09 15:40:00,55.3,55.32,55.28,55.3,72142.0,55.3,55.32,55.28,55.3,72142.0
2024-05-09 15:50:00,55.31,55.37,55.24,55.28,407102.0,55.31,55.37,55.24,55.28,407102.0
2024-05-10 09:30:00,55.35,55.76,55.35,55.59,55562.0,55.35,55.76,55.35,55.59,55562.0
2024-05-10 09:40:00,55.61,55.61,55.46,55.58,25957.0,55.61,55.61,55.46,55.58,25957.0
2024-05-10 09:50:00,55.61,55.69,55.53,55.66,16576.0,55.61,55.69,55.53,55.66,16576.0
2024-05-10 10:00:00,55.65,55.67,55.49,55.5,36564.0,55.65,55.67,55.49,55.5,36564.0
2024-05-10 10:10:00,55.49,55.51,55.39,55.41,35982.0,55.49,55.51,55.39,55.41,35982.0
2024-05-10 10:20:00,55.39,55.46,55.33,55.36,35477.0,55.39,55.46,55.33,55.36,35477.0
2024-05-10 10:30:00,55.35,55.39,55.28,55.37,47464.0,55.35,55.39,55.28,55.37,47464.0
2024-05-10 10:40:00,55.38,55.4,55.3,55.35,50114.0,55.38,55.4,55.3,55.35,50114.0
2024-05-10 10:50:00,55.34,55.34,55.2,55.26,28494.0,55.34,55.34,55.2,55.26,28494.0
2024-05-10 11:00:00,55.26,55.28,55.08,55.12,63661.0,55.26,55.28,55.08,55.12,63661.0
2024-05-10 11:10:00,55.11,55.24,55.08,55.14,39622.0,55.11,55.24,55.08,55.14,39622.0
2024-05-10 11:20:00,55.14,55.22,55.12,55.22,31264.0,55.14,55.22,55.12,55.22,31264.0
2024-05-10 11:30:00,55.22,55.23,55.17,55.21,18878.0,55.22,55.23,55.17,55.21,18878.0
2024-05-10 11:40:00,55.21,55.23,55.15,55.21,32993.0,55.21,55.23,55.15,55.21,32993.0
2024-05-10 11:50:00,55.22,55.28,55.21,55.26,30420.0,55.22,55.28,55.21,55.26,30420.0
2024-05-10 12:00:00,55.26,55.26,55.18,55.23,31801.0,55.26,55.26,55.18,55.23,31801.0
2024-05-10 12:10:00,55.23,55.24,55.16,55.18,26383.0,55.23,55.24,55.16,55.18,26383.0
2024-05-10 12:20:00,55.18,55.22,55.09,55.11,53788.0,55.18,55.22,55.09,55.11,53788.0
2024-05-10 12:30:00,55.11,55.14,55.05,55.07,71385.0,55.11,55.14,55.05,55.07,71385.0
2024-05-10 12:40:00,55.07,55.12,55.06,55.12,33154.0,55.07,55.12,55.06,55.12,33154.0
2024-05-10 12:50:00,55.11,55.11,55.07,55.08,34935.0,55.11,55.11,55.07,55.08,34935.0
2024-05-10 13:00:00,55.09,55.1,55.0,55.0,40481.0,55.09,55.1,55.0,55.0,40481.0
2024-05-10 13:10:00,55.01,55.01,54.94,54.95,40613.0,55.01,55.01,54.94,54.95,40613.0
2024-05-10 13:20:00,54.94,54.94,54.86,54.89,35281.0,54.94,54.94,54.86,54.89,35281.0
2024-05-10 13:30:00,54.89,54.93,54.87,54.88,49795.0,54.89,54.93,54.87,54.88,49795.0
2024-05-10 13:40:00,54.88,54.89,54.82,54.87,52396.0,54.88,54.89,54.82,54.87,52396.0
2024-05-10 13:50:00,54.88,54.93,54.86,54.91,43411.0,54.88,54.93,54.86,54.91,43411.0
2024-05-10 14:00:00,54.91,54.91,54.87,54.91,45550.0,54.91,54.91,54.87,54.91,45550.0
2024-05-10 14:10:00,54.91,54.93,54.89,54.92,49241.0,54.91,54.93,54.89,54.92,49241.0
2024-05-10 14:20:00,54.92,54.92,54.84,54.87,47073.0,54.92,54.92,54.84,54.87,47073.0
2024-05-10 14:30:00,54.86,54.86,54.74,54.75,50125.0,54.86,54.86,54.74,54.75,50125.0
2024-05-10 14:40:00,54.76,54.8,54.75,54.8,44403.0,54.76,54.8,54.75,54.8,44403.0
2024-05-10 14:50:00,54.8,54.83,54.76,54.8,53229.0,54.8,54.83,54.76,54.8,53229.0
2024-05-10 15:00:00,54.8,54.86,54.75,54.86,61762.0,54.8,54.86,54.75,54.86,61762.0
2024-05-10 15:10:00,54.85,54.85,54.79,54.82,67973.0,54.85,54.85,54.79,54.82,67973.0
2024-05-10 15:20:00,54.82,54.83,54.75,54.8,53369.0,54.82,54.83,54.75,54.8,53369.0
2024-05-10 15:30:00,54.8,54.88,54.79,54.88,124490.0,54.8,54.88,54.79,54.88,124490.0
2024-05-10 15:40:00,54.87,54.87,54.78,54.78,112887.0,54.87,54.87,54.78,54.78,112887.0
2024-05-10 15:50:00,54.79,54.8,54.68,54.74,466133.0,54.79,54.8,54.68,54.74,466133.0
2024-05-13 09:30:00,55.0,55.03,54.59,54.74,70738.0,55.0,55.03,54.59,54.74,70738.0
2024-05-13 09:40:00,54.71,54.75,54.44,54.73,61693.0,54.71,54.75,54.44,54.73,61693.0
2024-05-13 09:50:00,54.73,54.79,54.64,54.65,30874.0,54.73,54.79,54.64,54.65,30874.0
2024-05-13 10:00:00,54.64,54.92,54.62,54.92,56675.0,54.64,54.92,54.62,54.92,56675.0
2024-05-13 10:10:00,54.93,54.94,54.8,54.84,26741.0,54.93,54.94,54.8,54.84,26741.0
2024-05-13 10:20:00,54.82,54.88,54.78,54.82,25433.0,54.82,54.88,54.78,54.82,25433.0
2024-05-13 10:30:00,54.82,54.85,54.71,54.73,32762.0,54.82,54.85,54.71,54.73,32762.0
2024-05-13 10:40:00,54.72,54.74,54.65,54.73,30301.0,54.72,54.74,54.65,54.73,30301.0
2024-05-13 10:50:00,54.73,54.74,54.64,54.71,76805.0,54.73,54.74,54.64,54.71,76805.0
2024-05-13 11:00:00,54.7,54.73,54.65,54.69,39163.0,54.7,54.73,54.65,54.69,39163.0
2024-05-13 11:10:00,54.7,54.78,54.69,54.76,25825.0,54.7,54.78,54.69,54.76,25825.0
2024-05-13 11:20:00,54.76,54.84,54.71,54.78,54234.0,54.76,54.84,54.71,54.78,54234.0
2024-05-13 11:30:00,54.77,54.8,54.72,54.78,79941.0,54.77,54.8,54.72,54.78,79941.0
2024-05-13 11:40:00,54.78,54.82,54.74,54.76,20361.0,54.78,54.82,54.74,54.76,20361.0
2024-05-13 11:50:00,54.76,54.79,54.74,54.75,24398.0,54.76,54.79,54.74,54.75,24398.0
2024-05-13 12:00:00,54.74,54.77,54.72,54.73,22206.0,54.74,54.77,54.72,54.73,22206.0
2024-05-13 12:10:00,54.73,54.74,54.53,54.54,31642.0,54.73,54.74,54.53,54.54,31642.0
2024-05-13 12:20:00,54.53,54.58,54.5,54.52,23180.0,54.53,54.58,54.5,54.52,23180.0
2024-05-13 12:30:00,54.52,54.55,54.43,54.52,56120.0,54.52,54.55,54.43,54.52,56120.0
2024-05-13 12:40:00,54.52,54.56,54.47,54.53,23228.0,54.52,54.56,54.47,54.53,23228.0
2024-05-13 12:50:00,54.52,54.55,54.49,54.52,17119.0,54.52,54.55,54.49,54.52,17119.0
2024-05-13 13:00:00,54.51,54.56,54.35,54.41,104920.0,54.51,54.56,54.35,54.41,104920.0
2024-05-13 13:10:00,54.41,54.46,54.38,54.43,27710.0,54.41,54.46,54.38,54.43,27710.0
2024-05-13 13:20:00,54.43,54.46,54.41,54.46,22754.0,54.43,54.46,54.41,54.46,22754.0
2024-05-13 13:30:00,54.45,54.47,54.41,54.45,23821.0,54.45,54.47,54.41,54.45,23821.0
2024-05-13 13:40:00,54.46,54.47,54.42,54.47,24433.0,54.46,54.47,54.42,54.47,24433.0
2024-05-13 13:50:00,54.47,54.52,54.46,54.52,22888.0,54.47,54.52,54.46,54.52,22888.0
2024-05-13 14:00:00,54.52,54.52,54.39,54.4,111180.0,54.52,54.52,54.39,54.4,111180.0
2024-05-13 14:10:00,54.4,54.41,54.31,54.37,118483.0,54.4,54.41,54.31,54.37,118483.0
2024-05-13 14:20:00,54.37,54.42,54.36,54.37,22494.0,54.37,54.42,54.36,54.37,22494.0
2024-05-13 14:30:00,54.37,54.46,54.35,54.4,38122.0,54.37,54.46,54.35,54.4,38122.0
2024-05-13 14:40:00,54.4,54.47,54.37,54.41,329141.0,54.4,54.47,54.37,54.41,329141.0
2024-05-13 14:50:00,54.4,54.41,54.36,54.39,59823.0,54.4,54.41,54.36,54.39,59823.0
2024-05-13 15:00:00,54.39,54.43,54.39,54.41,81650.0,54.39,54.43,54.39,54.41,81650.0
2024-05-13 15:10:00,54.41,54.43,54.39,54.41,55008.0,54.41,54.43,54.39,54.41,55008.0
2024-05-13 15:20:00,54.41,54.42,54.27,54.28,87429.0,54.41,54.42,54.27,54.28,87429.0
2024-05-13 15:30:00,54.29,54.41,54.28,54.33,115033.0,54.29,54.41,54.28,54.33,115033.0
2024-05-13 15:40:00,54.33,54.51,54.27,54.5,142820.0,54.33,54.51,54.27,54.5,142820.0
2024-05-13 15:50:00,54.5,54.62,54.48,54.59,343282.0,54.5,54.62,54.48,54.59,343282.0
2024-05-14 09:30:00,54.37,54.41,54.16,54.24,180286.0,54.37,54.41,54.16,54.24,180286.0
2024-05-14 09:40:00,54.25,54.4,54.04,54.05,113055.0,54.25,54.4,54.04,54.05,113055.0
2024-05-14 09:50:00,54.05,54.21,53.96,54.09,166048.0,54.05,54.21,53.96,54.09,166048.0
2024-05-14 10:00:00,54.1,54.17,53.99,54.1,43134.0,54.1,54.17,53.99,54.1,43134.0
2024-05-14 10:10:00,54.09,54.1,53.83,53.87,54784.0,54.09,54.1,53.83,53.87,54784.0
2024-05-14 10:20:00,53.87,54.04,53.81,54.01,305123.0,53.87,54.04,53.81,54.01,305123.0
2024-05-14 10:30:00,54.02,54.07,53.94,54.04,46698.0,54.02,54.07,53.94,54.04,46698.0
2024-05-14 10:40:00,54.04,54.12,53.99,54.0,27719.0,54.04,54.12,53.99,54.0,27719.0
2024-05-14 10:50:00,53.98,53.99,53.9,53.99,35796.0,53.98,53.99,53.9,53.99,35796.0
2024-05-14 11:00:00,53.99,54.0,53.92,53.99,22740.0,53.99,54.0,53.92,53.99,22740.0
2024-05-14 11:10:00,53.99,54.02,53.93,53.93,26223.0,53.99,54.02,53.93,53.93,26223.0
2024-05-14 11:20:00,53.94,54.05,53.92,53.97,104875.0,53.94,54.05,53.92,53.97,104875.0
2024-05-14 11:30:00,53.97,53.98,53.87,53.9,35477.0,53.97,53.98,53.87,53.9,35477.0
2024-05-14 11:40:00,53.91,53.94,53.87,53.88,28130.0,53.91,53.94,53.87,53.88,28130.0
2024-05-14 11:50:00,53.88,53.91,53.84,53.85,31114.0,53.88,53.91,53.84,53.85,31114.0
2024-05-14 12:00:00,53.85,53.92,53.8,53.86,39097.0,53.85,53.92,53.8,53.86,39097.0
2024-05-14 12:10:00,53.86,53.93,53.83,53.9,191189.0,53.86,53.93,53.83,53.9,191189.0
2024-05-14 12:20:00,53.89,54.02,53.86,54.01,129843.0,53.89,54.02,53.86,54.01,129843.0
2024-05-14 12:30:00,54.01,54.14,54.0,54.11,54084.0,54.01,54.14,54.0,54.11,54084.0
2024-05-14 12:40:00,54.11,54.14,53.99,54.04,63122.0,54.11,54.14,53.99,54.04,63122.0
2024-05-14 12:50:00,54.04,54.09,54.03,54.07,31283.0,54.04,54.09,54.03,54.07,31283.0
2024-05-14 13:00:00,54.08,54.08,53.93,54.04,53908.0,54.08,54.08,53.93,54.04,53908.0
2024-05-14 13:10:00,54.06,54.09,53.99,54.08,47420.0,54.06,54.09,53.99,54.08,47420.0
2024-05-14 13:20:00,54.09,54.12,54.04,54.08,18529.0,54.09,54.12,54.04,54.08,18529.0
2024-05-14 13:30:00,54.08,54.16,54.05,54.12,21080.0,54.08,54.16,54.05,54.12,21080.0
2024-05-14 13:40:00,54.12,54.14,54.07,54.08,27875.0,54.12,54.14,54.07,54.08,27875.0
2024-05-14 13:50:00,54.07,54.08,54.06,54.06,17554.0,54.07,54.08,54.06,54.06,17554.0
2024-05-14 14:00:00,54.05,54.1,54.02,54.06,89989.0,54.05,54.1,54.02,54.06,89989.0
2024-05-14 14:10:00,54.07,54.17,54.04,54.11,65645.0,54.07,54.17,54.04,54.11,65645.0
2024-05-14 14:20:00,54.11,54.17,54.04,54.05,113892.0,54.11,54.17,54.04,54.05,113892.0
2024-05-14 14:30:00,54.05,54.08,54.01,54.05,70967.0,54.05,54.08,54.01,54.05,70967.0
2024-05-14 14:40:00,54.05,54.17,54.04,54.14,113418.0,54.05,54.17,54.04,54.14,113418.0
2024-05-14 14:50:00,54.13,54.21,54.08,54.18,72380.0,54.13,54.21,54.08,54.18,72380.0
2024-05-14 15:00:00,54.19,54.19,54.1,54.15,54225.0,54.19,54.19,54.1,54.15,54225.0
2024-05-14 15:10:00,54.15,54.26,54.14,54.25,50060.0,54.15,54.26,54.14,54.25,50060.0
2024-05-14 15:20:00,54.24,54.31,54.22,54.29,82078.0,54.24,54.31,54.22,54.29,82078.0
2024-05-14 15:30:00,54.29,54.31,54.26,54.3,68706.0,54.29,54.31,54.26,54.3,68706.0
2024-05-14 15:40:00,54.3,54.32,54.28,54.31,107448.0,54.3,54.32,54.28,54.31,107448.0
2024-05-14 15:50:00,54.32,54.48,54.31,54.39,616653.0,54.32,54.48,54.31,54.39,616653.0
2024-05-15 09:30:00,54.73,55.12,54.59,54.91,107110.0,54.73,55.12,54.59,54.91,107110.0
2024-05-15 09:40:00,54.92,54.96,54.81,54.87,35303.0,54.92,54.96,54.81,54.87,35303.0
2024-05-15 09:50:00,54.86,54.89,54.68,54.76,37492.0,54.86,54.89,54.68,54.76,37492.0
2024-05-15 10:00:00,54.75,54.85,54.69,54.83,39325.0,54.75,54.85,54.69,54.83,39325.0
2024-05-15 10:10:00,54.82,54.83,54.66,54.82,41709.0,54.82,54.83,54.66,54.82,41709.0
2024-05-15 10:20:00,54.82,54.95,54.79,54.89,36989.0,54.82,54.95,54.79,54.89,36989.0
2024-05-15 10:30:00,54.9,54.91,54.82,54.84,39459.0,54.9,54.91,54.82,54.84,39459.0
2024-05-15 10:40:00,54.85,54.92,54.84,54.91,50974.0,54.85,54.92,54.84,54.91,50974.0
2024-05-15 10:50:00,54.91,54.95,54.86,54.9,75280.0,54.91,54.95,54.86,54.9,75280.0
2024-05-15 11:00:00,54.9,54.98,54.85,54.94,56135.0,54.9,54.98,54.85,54.94,56135.0
2024-05-15 11:10:00,54.94,54.94,54.87,54.93,34367.0,54.94,54.94,54.87,54.93,34367.0
2024-05-15 11:20:00,54.93,54.94,54.82,54.84,25342.0,54.93,54.94,54.82,54.84,25342.0
2024-05-15 11:30:00,54.84,54.9,54.83,54.88,25258.0,54.84,54.9,54.83,54.88,25258.0
2024-05-15 11:40:00,54.88,54.9,54.81,54.82,31080.0,54.88,54.9,54.81,54.82,31080.0
2024-05-15 11:50:00,54.83,54.84,54.78,54.8,27132.0,54.83,54.84,54.78,54.8,27132.0
2024-05-15 12:00:00,54.8,54.81,54.73,54.79,23344.0,54.8,54.81,54.73,54.79,23344.0
2024-05-15 12:10:00,54.78,54.8,54.73,54.76,23763.0,54.78,54.8,54.73,54.76,23763.0
2024-05-15 12:20:00,54.76,54.82,54.74,54.8,19465.0,54.76,54.82,54.74,54.8,19465.0
2024-05-15 12:30:00,54.8,54.83,54.77,54.78,25810.0,54.8,54.83,54.77,54.78,25810.0
2024-05-15 12:40:00,54.78,54.78,54.71,54.73,42571.0,54.78,54.78,54.71,54.73,42571.0
2024-05-15 12:50:00,54.73,54.81,54.72,54.81,21033.0,54.73,54.81,54.72,54.81,21033.0
2024-05-15 13:00:00,54.81,54.95,54.81,54.93,27252.0,54.81,54.95,54.81,54.93,27252.0
2024-05-15 13:10:00,54.94,55.01,54.92,55.01,42575.0,54.94,55.01,54.92,55.01,42575.0
2024-05-15 13:20:00,55.0,55.01,54.9,54.92,43207.0,55.0,55.01,54.9,54.92,43207.0
2024-05-15 13:30:00,54.93,55.01,54.9,54.97,23578.0,54.93,55.01,54.9,54.97,23578.0
2024-05-15 13:40:00,54.96,54.97,54.9,54.93,29716.0,54.96,54.97,54.9,54.93,29716.0
2024-05-15 13:50:00,54.92,55.03,54.91,55.02,25898.0,54.92,55.03,54.91,55.02,25898.0
2024-05-15 14:00:00,55.02,55.12,55.0,55.11,32558.0,55.02,55.12,55.0,55.11,32558.0
2024-05-15 14:10:00,55.1,55.14,55.02,55.06,30539.0,55.1,55.14,55.02,55.06,30539.0
2024-05-15 14:20:00,55.06,55.08,55.02,55.04,19309.0,55.06,55.08,55.02,55.04,19309.0
2024-05-15 14:30:00,55.05,55.09,55.03,55.05,19919.0,55.05,55.09,55.03,55.05,19919.0
2024-05-15 14:40:00,55.05,55.07,55.02,55.03,16444.0,55.05,55.07,55.02,55.03,16444.0
2024-05-15 14:50:00,55.03,55.08,54.98,55.02,32573.0,55.03,55.08,54.98,55.02,32573.0
2024-05-15 15:00:00,55.02,55.1,55.01,55.1,22409.0,55.02,55.1,55.01,55.1,22409.0
2024-05-15 15:10:00,55.1,55.11,55.04,55.08,39120.0,55.1,55.11,55.04,55.08,39120.0
2024-05-15 15:20:00,55.09,55.1,55.05,55.08,36503.0,55.09,55.1,55.05,55.08,36503.0
2024-05-15 15:30:00,55.09,55.09,54.99,55.03,56962.0,55.09,55.09,54.99,55.03,56962.0
2024-05-15 15:40:00,55.03,55.14,55.02,55.09,91013.0,55.03,55.14,55.02,55.09,91013.0
2024-05-15 15:50:00,55.08,55.35,55.04,55.33,386044.0,55.08,55.35,55.04,55.33,386044.0
2024-05-16 09:30:00,55.5,55.53,55.23,55.37,114535.0,55.5,55.53,55.23,55.37,114535.0
2024-05-16 09:40:00,55.36,55.49,55.2,55.23,103143.0,55.36,55.49,55.2,55.23,103143.0
2024-05-16 09:50:00,55.23,55.27,55.1,55.16,58558.0,55.23,55.27,55.1,55.16,58558.0
2024-05-16 10:00:00,55.18,55.19,55.04,55.06,60991.0,55.18,55.19,55.04,55.06,60991.0
2024-05-16 10:10:00,55.07,55.12,55.01,55.12,30691.0,55.07,55.12,55.01,55.12,30691.0
2024-05-16 10:20:00,55.11,55.13,54.95,54.96,44974.0,55.11,55.13,54.95,54.96,44974.0
2024-05-16 10:30:00,54.96,55.12,54.96,55.09,42479.0,54.96,55.12,54.96,55.09,42479.0
2024-05-16 10:40:00,55.09,55.12,55.03,55.1,69062.0,55.09,55.12,55.03,55.1,69062.0
2024-05-16 10:50:00,55.1,55.1,55.01,55.05,47210.0,55.1,55.1,55.01,55.05,47210.0
2024-05-16 11:00:00,55.05,55.16,55.02,55.16,42105.0,55.05,55.16,55.02,55.16,42105.0
2024-05-16 11:10:00,55.15,55.15,54.98,55.03,60058.0,55.15,55.15,54.98,55.03,60058.0
2024-05-16 11:20:00,55.02,55.11,55.01,55.11,40507.0,55.02,55.11,55.01,55.11,40507.0
2024-05-16 11:30:00,55.11,55.12,54.91,54.98,58384.0,55.11,55.12,54.91,54.98,58384.0
2024-05-16 11:40:00,54.97,54.97,54.81,54.87,53664.0,54.97,54.97,54.81,54.87,53664.0
2024-05-16 11:50:00,54.86,54.93,54.83,54.84,62358.0,54.86,54.93,54.83,54.84,62358.0
2024-05-16 12:00:00,54.85,54.87,54.78,54.86,48474.0,54.85,54.87,54.78,54.86,48474.0
2024-05-16 12:10:00,54.86,54.86,54.77,54.78,53134.0,54.86,54.86,54.77,54.78,53134.0
2024-05-16 12:20:00,54.79,54.85,54.76,54.79,35348.0,54.79,54.85,54.76,54.79,35348.0
2024-05-16 12:30:00,54.78,54.79,54.66,54.67,110835.0,54.78,54.79,54.66,54.67,110835.0
2024-05-16 12:40:00,54.66,54.75,54.61,54.73,76472.0,54.66,54.75,54.61,54.73,76472.0
2024-05-16 12:50:00,54.73,54.8,54.72,54.79,37763.0,54.73,54.8,54.72,54.79,37763.0
2024-05-16 13:00:00,54.79,54.8,54.71,54.79,46448.0,54.79,54.8,54.71,54.79,46448.0
2024-05-16 13:10:00,54.79,54.82,54.74,54.78,85258.0,54.79,54.82,54.74,54.78,85258.0
2024-05-16 13:20:00,54.78,54.81,54.71,54.74,61001.0,54.78,54.81,54.71,54.74,61001.0
2024-05-16 13:30:00,54.74,54.78,54.65,54.69,38673.0,54.74,54.78,54.65,54.69,38673.0
2024-05-16 13:40:00,54.69,54.72,54.63,54.66,29988.0,54.69,54.72,54.63,54.66,29988.0
2024-05-16 13:50:00,54.67,54.72,54.65,54.69,32200.0,54.67,54.72,54.65,54.69,32200.0
2024-05-16 14:00:00,54.69,54.75,54.57,54.57,266239.0,54.69,54.75,54.57,54.57,266239.0
2024-05-16 14:10:00,54.57,54.57,54.46,54.47,58751.0,54.57,54.57,54.46,54.47,58751.0
2024-05-16 14:20:00,54.47,54.52,54.45,54.48,58514.0,54.47,54.52,54.45,54.48,58514.0
2024-05-16 14:30:00,54.48,54.57,54.47,54.54,50662.0,54.48,54.57,54.47,54.54,50662.0
2024-05-16 14:40:00,54.54,54.71,54.53,54.66,60519.0,54.54,54.71,54.53,54.66,60519.0
2024-05-16 14:50:00,54.66,54.66,54.59,54.66,60493.0,54.66,54.66,54.59,54.66,60493.0
2024-05-16 15:00:00,54.66,54.7,54.64,54.68,43765.0,54.66,54.7,54.64,54.68,43765.0
2024-05-16 15:10:00,54.68,54.7,54.65,54.66,62166.0,54.68,54.7,54.65,54.66,62166.0
2024-05-16 15:20:00,54.66,54.72,54.64,54.71,67466.0,54.66,54.72,54.64,54.71,67466.0
2024-05-16 15:30:00,54.71,54.75,54.64,54.71,112698.0,54.71,54.75,54.64,54.71,112698.0
2024-05-16 15:40:00,54.71,54.75,54.67,54.72,119670.0,54.71,54.75,54.67,54.72,119670.0
2024-05-16 15:50:00,54.72,54.77,54.55,54.6,570555.0,54.72,54.77,54.55,54.6,570555.0
2024-05-17 09:30:00,53.58,55.43,52.83,54.94,709329.0,53.58,55.43,52.83,54.94,709329.0
2024-05-17 09:40:00,54.94,54.94,54.01,54.28,186242.0,54.94,54.94,54.01,54.28,186242.0
2024-05-17 09:50:00,54.23,54.74,54.16,54.53,86010.0,54.23,54.74,54.16,54.53,86010.0
2024-05-17 10:00:00,54.48,54.48,54.08,54.13,77683.0,54.48,54.48,54.08,54.13,77683.0
2024-05-17 10:10:00,54.14,54.24,53.95,54.22,64266.0,54.14,54.24,53.95,54.22,64266.0
2024-05-17 10:20:00,54.21,54.39,54.09,54.17,50176.0,54.21,54.39,54.09,54.17,50176.0
2024-05-17 10:30:00,54.19,54.22,53.88,53.9,74186.0,54.19,54.22,53.88,53.9,74186.0
2024-05-17 10:40:00,53.9,54.09,53.83,53.95,91158.0,53.9,54.09,53.83,53.95,91158.0
2024-05-17 10:50:00,53.94,54.09,53.84,53.99,74201.0,53.94,54.09,53.84,53.99,74201.0
2024-05-17 11:00:00,54.0,54.0,53.66,53.8,93394.0,54.0,54.0,53.66,53.8,93394.0
2024-05-17 11:10:00,53.79,53.81,53.44,53.56,94870.0,53.79,53.81,53.44,53.56,94870.0
2024-05-17 11:20:00,53.56,53.56,53.28,53.3,79053.0,53.56,53.56,53.28,53.3,79053.0
2024-05-17 11:30:00,53.3,53.49,53.29,53.42,72123.0,53.3,53.49,53.29,53.42,72123.0
2024-05-17 11:40:00,53.41,53.67,53.41,53.61,80769.0,53.41,53.67,53.41,53.61,80769.0
2024-05-17 11:50:00,53.6,53.88,53.6,53.78,58767.0,53.6,53.88,53.6,53.78,58767.0
2024-05-17 12:00:00,53.76,53.78,53.56,53.57,52566.0,53.76,53.78,53.56,53.57,52566.0
2024-05-17 12:10:00,53.58,53.64,53.51,53.55,32842.0,53.58,53.64,53.51,53.55,32842.0
2024-05-17 12:20:00,53.55,53.64,53.49,53.56,34908.0,53.55,53.64,53.49,53.56,34908.0
2024-05-17 12:30:00,53.55,53.6,53.49,53.59,37449.0,53.55,53.6,53.49,53.59,37449.0
2024-05-17 12:40:00,53.6,53.76,53.56,53.76,37458.0,53.6,53.76,53.56,53.76,37458.0
2024-05-17 12:50:00,53.77,53.81,53.74,53.8,75497.0,53.77,53.81,53.74,53.8,75497.0
2024-05-17 13:00:00,53.8,53.98,53.8,53.96,57288.0,53.8,53.98,53.8,53.96,57288.0
2024-05-17 13:10:00,53.96,53.97,53.73,53.77,64993.0,53.96,53.97,53.73,53.77,64993.0
2024-05-17 13:20:00,53.77,53.84,53.75,53.8,51925.0,53.77,53.84,53.75,53.8,51925.0
2024-05-17 13:30:00,53.8,53.9,53.76,53.88,45376.0,53.8,53.9,53.76,53.88,45376.0
2024-05-17 13:40:00,53.87,54.0,53.86,53.96,28744.0,53.87,54.0,53.86,53.96,28744.0
2024-05-17 13:50:00,53.96,54.01,53.9,54.0,41103.0,53.96,54.01,53.9,54.0,41103.0
2024-05-17 14:00:00,54.0,54.09,53.99,54.04,46175.0,54.0,54.09,53.99,54.04,46175.0
2024-05-17 14:10:00,54.05,54.15,54.04,54.1,96727.0,54.05,54.15,54.04,54.1,96727.0
2024-05-17 14:20:00,54.08,54.14,53.91,54.11,61774.0,54.08,54.14,53.91,54.11,61774.0
2024-05-17 14:30:00,54.12,54.25,54.1,54.22,136568.0,54.12,54.25,54.1,54.22,136568.0
2024-05-17 14:40:00,54.23,54.23,54.04,54.17,48755.0,54.23,54.23,54.04,54.17,48755.0
2024-05-17 14:50:00,54.19,54.24,54.14,54.19,30912.0,54.19,54.24,54.14,54.19,30912.0
2024-05-17 15:00:00,54.19,54.2,54.08,54.14,52970.0,54.19,54.2,54.08,54.14,52970.0
2024-05-17 15:10:00,54.14,54.18,54.09,54.11,58257.0,54.14,54.18,54.09,54.11,58257.0
2024-05-17 15:20:00,54.11,54.28,54.08,54.27,86701.0,54.11,54.28,54.08,54.27,86701.0
2024-05-17 15:30:00,54.28,54.43,54.21,54.4,127041.0,54.28,54.43,54.21,54.4,127041.0
2024-05-17 15:40:00,54.41,54.43,54.34,54.4,164953.0,54.41,54.43,54.34,54.4,164953.0
2024-05-17 15:50:00,54.4,54.56,54.36,54.52,806425.0,54.4,54.56,54.36,54.52,806425.0
2024-05-20 09:30:00,54.52,54.76,54.29,54.66,97301.0,54.52,54.76,54.29,54.66,97301.0
2024-05-20 09:40:00,54.68,54.68,54.32,54.45,28171.0,54.68,54.68,54.32,54.45,28171.0
2024-05-20 09:50:00,54.45,54.59,54.41,54.54,12063.0,54.45,54.59,54.41,54.54,12063.0
2024-05-20 10:00:00,54.51,54.64,54.51,54.62,43674.0,54.51,54.64,54.51,54.62,43674.0
2024-05-20 10:10:00,54.63,54.79,54.59,54.78,40987.0,54.63,54.79,54.59,54.78,40987.0
2024-05-20 10:20:00,54.78,54.81,54.7,54.78,33678.0,54.78,54.81,54.7,54.78,33678.0
2024-05-20 10:30:00,54.8,54.8,54.63,54.65,20536.0,54.8,54.8,54.63,54.65,20536.0
2024-05-20 10:40:00,54.64,54.71,54.62,54.64,27077.0,54.64,54.71,54.62,54.64,27077.0
2024-05-20 10:50:00,54.64,54.75,54.64,54.72,20705.0,54.64,54.75,54.64,54.72,20705.0
2024-05-20 11:00:00,54.72,54.81,54.7,54.79,31330.0,54.72,54.81,54.7,54.79,31330.0
2024-05-20 11:10:00,54.79,54.93,54.79,54.9,39385.0,54.79,54.93,54.79,54.9,39385.0
2024-05-20 11:20:00,54.9,54.9,54.77,54.79,22777.0,54.9,54.9,54.77,54.79,22777.0
2024-05-20 11:30:00,54.79,54.85,54.77,54.84,20647.0,54.79,54.85,54.77,54.84,20647.0
2024-05-20 11:40:00,54.83,54.84,54.71,54.73,31408.0,54.83,54.84,54.71,54.73,31408.0
2024-05-20 11:50:00,54.74,54.78,54.71,54.73,18659.0,54.74,54.78,54.71,54.73,18659.0
2024-05-20 12:00:00,54.73,54.85,54.73,54.83,21893.0,54.73,54.85,54.73,54.83,21893.0
2024-05-20 12:10:00,54.83,54.92,54.82,54.91,23726.0,54.83,54.92,54.82,54.91,23726.0
2024-05-20 12:20:00,54.92,54.93,54.79,54.82,30107.0,54.92,54.93,54.79,54.82,30107.0
2024-05-20 12:30:00,54.82,54.91,54.79,54.91,18017.0,54.82,54.91,54.79,54.91,18017.0
2024-05-20 12:40:00,54.91,54.97,54.89,54.94,26858.0,54.91,54.97,54.89,54.94,26858.0
2024-05-20 12:50:00,54.94,54.98,54.85,54.85,21324.0,54.94,54.98,54.85,54.85,21324.0
2024-05-20 13:00:00,54.84,54.91,54.83,54.88,27436.0,54.84,54.91,54.83,54.88,27436.0
2024-05-20 13:10:00,54.87,54.87,54.77,54.77,28686.0,54.87,54.87,54.77,54.77,28686.0
2024-05-20 13:20:00,54.78,54.83,54.73,54.76,25597.0,54.78,54.83,54.73,54.76,25597.0
2024-05-20 13:30:00,54.76,54.82,54.75,54.8,31931.0,54.76,54.82,54.75,54.8,31931.0
2024-05-20 13:40:00,54.8,54.83,54.77,54.78,40326.0,54.8,54.83,54.77,54.78,40326.0
2024-05-20 13:50:00,54.77,54.77,54.71,54.75,20656.0,54.77,54.77,54.71,54.75,20656.0
2024-05-20 14:00:00,54.74,54.83,54.73,54.78,59800.0,54.74,54.83,54.73,54.78,59800.0
2024-05-20 14:10:00,54.78,54.88,54.77,54.88,28196.0,54.78,54.88,54.77,54.88,28196.0
2024-05-20 14:20:00,54.88,54.9,54.85,54.89,21093.0,54.88,54.9,54.85,54.89,21093.0
2024-05-20 14:30:00,54.9,54.92,54.87,54.89,20372.0,54.9,54.92,54.87,54.89,20372.0
2024-05-20 14:40:00,54.89,54.93,54.78,54.8,35039.0,54.89,54.93,54.78,54.8,35039.0
2024-05-20 14:50:00,54.8,54.91,54.76,54.86,40293.0,54.8,54.91,54.76,54.86,40293.0
2024-05-20 15:00:00,54.86,54.98,54.86,54.98,35701.0,54.86,54.98,54.86,54.98,35701.0
2024-05-20 15:10:00,54.97,55.0,54.95,54.98,50986.0,54.97,55.0,54.95,54.98,50986.0
2024-05-20 15:20:00,54.98,54.98,54.89,54.92,44893.0,54.98,54.98,54.89,54.92,44893.0
2024-05-20 15:30:00,54.91,54.94,54.89,54.93,42745.0,54.91,54.94,54.89,54.93,42745.0
2024-05-20 15:40:00,54.93,54.95,54.84,54.9,97772.0,54.93,54.95,54.84,54.9,97772.0
2024-05-20 15:50:00,54.9,54.96,54.79,54.95,438628.0,54.9,54.96,54.79,54.95,438628.0
2024-05-21 09:30:00,55.08,55.12,54.53,54.53,83648.0,55.08,55.12,54.53,54.53,83648.0
2024-05-21 09:40:00,54.56,54.81,54.54,54.54,24669.0,54.56,54.81,54.54,54.54,24669.0
2024-05-21 09:50:00,54.55,54.71,54.55,54.57,18819.0,54.55,54.71,54.55,54.57,18819.0
2024-05-21 10:00:00,54.58,54.69,54.57,54.62,25609.0,54.58,54.69,54.57,54.62,25609.0
2024-05-21 10:10:00,54.62,54.73,54.6,54.68,41983.0,54.62,54.73,54.6,54.68,41983.0
2024-05-21 10:20:00,54.68,54.76,54.48,54.49,42392.0,54.68,54.76,54.48,54.49,42392.0
2024-05-21 10:30:00,54.5,54.57,54.49,54.56,25159.0,54.5,54.57,54.49,54.56,25159.0
2024-05-21 10:40:00,54.55,54.59,54.45,54.57,18455.0,54.55,54.59,54.45,54.57,18455.0
2024-05-21 10:50:00,54.58,54.68,54.57,54.64,18636.0,54.58,54.68,54.57,54.64,18636.0
2024-05-21 11:00:00,54.64,54.64,54.48,54.5,16894.0,54.64,54.64,54.48,54.5,16894.0
2024-05-21 11:10:00,54.5,54.51,54.41,54.45,34898.0,54.5,54.51,54.41,54.45,34898.0
2024-05-21 11:20:00,54.44,54.56,54.44,54.48,25398.0,54.44,54.56,54.44,54.48,25398.0
2024-05-21 11:30:00,54.47,54.52,54.36,54.38,30842.0,54.47,54.52,54.36,54.38,30842.0
2024-05-21 11:40:00,54.38,54.4,54.32,54.33,35816.0,54.38,54.4,54.32,54.33,35816.0
2024-05-21 11:50:00,54.33,54.34,54.28,54.32,21057.0,54.33,54.34,54.28,54.32,21057.0
2024-05-21 12:00:00,54.33,54.4,54.32,54.4,34866.0,54.33,54.4,54.32,54.4,34866.0
2024-05-21 12:10:00,54.4,54.54,54.35,54.54,65546.0,54.4,54.54,54.35,54.54,65546.0
2024-05-21 12:20:00,54.53,54.68,54.53,54.65,61767.0,54.53,54.68,54.53,54.65,61767.0
2024-05-21 12:30:00,54.67,54.7,54.61,54.62,26173.0,54.67,54.7,54.61,54.62,26173.0
2024-05-21 12:40:00,54.63,54.67,54.62,54.65,51617.0,54.63,54.67,54.62,54.65,51617.0
2024-05-21 12:50:00,54.65,54.74,54.65,54.71,29396.0,54.65,54.74,54.65,54.71,29396.0
2024-05-21 13:00:00,54.71,54.73,54.66,54.72,30974.0,54.71,54.73,54.66,54.72,30974.0
2024-05-21 13:10:00,54.72,54.74,54.69,54.72,21259.0,54.72,54.74,54.69,54.72,21259.0
2024-05-21 13:20:00,54.71,54.74,54.71,54.73,22294.0,54.71,54.74,54.71,54.73,22294.0
2024-05-21 13:30:00,54.74,54.81,54.72,54.8,22599.0,54.74,54.81,54.72,54.8,22599.0
2024-05-21 13:40:00,54.8,54.89,54.78,54.82,78751.0,54.8,54.89,54.78,54.82,78751.0
2024-05-21 13:50:00,54.82,54.97,54.82,54.97,42417.0,54.82,54.97,54.82,54.97,42417.0
2024-05-21 14:00:00,54.97,54.99,54.92,54.97,37109.0,54.97,54.99,54.92,54.97,37109.0
2024-05-21 14:10:00,54.97,55.0,54.94,54.99,114604.0,54.97,55.0,54.94,54.99,114604.0
2024-05-21 14:20:00,54.99,55.03,54.97,55.02,34326.0,54.99,55.03,54.97,55.02,34326.0
2024-05-21 14:30:00,55.02,55.07,54.95,54.95,21787.0,55.02,55.07,54.95,54.95,21787.0
2024-05-21 14:40:00,54.95,55.01,54.92,55.01,21709.0,54.95,55.01,54.92,55.01,21709.0
2024-05-21 14:50:00,55.01,55.09,54.98,55.05,45626.0,55.01,55.09,54.98,55.05,45626.0
2024-05-21 15:00:00,55.05,55.06,55.01,55.03,36414.0,55.05,55.06,55.01,55.03,36414.0
2024-05-21 15:10:00,55.04,55.14,55.04,55.11,40035.0,55.04,55.14,55.04,55.11,40035.0
2024-05-21 15:20:00,55.11,55.15,55.04,55.08,63199.0,55.11,55.15,55.04,55.08,63199.0
2024-05-21 15:30:00,55.07,55.07,54.92,54.93,107381.0,55.07,55.07,54.92,54.93,107381.0
2024-05-21 15:40:00,54.93,54.95,54.85,54.92,79104.0,54.93,54.95,54.85,54.92,79104.0
2024-05-21 15:50:00,54.92,55.0,54.88,54.95,321166.0,54.92,55.0,54.88,54.95,321166.0
2024-05-22 09:30:00,54.78,55.1,54.71,55.1,87436.0,54.78,55.1,54.71,55.1,87436.0
2024-05-22 09:40:00,55.11,55.11,54.83,54.86,76729.0,55.11,55.11,54.83,54.86,76729.0
2024-05-22 09:50:00,54.85,54.95,54.74,54.82,35000.0,54.85,54.95,54.74,54.82,35000.0
2024-05-22 10:00:00,54.82,54.94,54.67,54.68,95787.0,54.82,54.94,54.67,54.68,95787.0
2024-05-22 10:10:00,54.68,54.79,54.67,54.75,81933.0,54.68,54.79,54.67,54.75,81933.0
2024-05-22 10:20:00,54.75,54.75,54.58,54.66,42448.0,54.75,54.75,54.58,54.66,42448.0
2024-05-22 10:30:00,54.66,54.66,54.48,54.5,27448.0,54.66,54.66,54.48,54.5,27448.0
2024-05-22 10:40:00,54.49,54.51,54.41,54.45,34022.0,54.49,54.51,54.41,54.45,34022.0
2024-05-22 10:50:00,54.46,54.55,54.44,54.55,21821.0,54.46,54.55,54.44,54.55,21821.0
2024-05-22 11:00:00,54.55,54.57,54.51,54.51,18995.0,54.55,54.57,54.51,54.51,18995.0
2024-05-22 11:10:00,54.51,54.52,54.42,54.43,20553.0,54.51,54.52,54.42,54.43,20553.0
2024-05-22 11:20:00,54.43,54.49,54.4,54.48,53765.0,54.43,54.49,54.4,54.48,53765.0
2024-05-22 11:30:00,54.48,54.6,54.47,54.55,24511.0,54.48,54.6,54.47,54.55,24511.0
2024-05-22 11:40:00,54.55,54.6,54.49,54.49,30338.0,54.55,54.6,54.49,54.49,30338.0
2024-05-22 11:50:00,54.49,54.49,54.44,54.48,16604.0,54.49,54.49,54.44,54.48,16604.0
2024-05-22 12:00:00,54.48,54.48,54.43,54.46,21634.0,54.48,54.48,54.43,54.46,21634.0
2024-05-22 12:10:00,54.47,54.5,54.45,54.48,15799.0,54.47,54.5,54.45,54.48,15799.0
2024-05-22 12:20:00,54.48,54.51,54.44,54.44,14152.0,54.48,54.51,54.44,54.44,14152.0
2024-05-22 12:30:00,54.43,54.47,54.38,54.41,31618.0,54.43,54.47,54.38,54.41,31618.0
2024-05-22 12:40:00,54.42,54.47,54.41,54.44,28325.0,54.42,54.47,54.41,54.44,28325.0
2024-05-22 12:50:00,54.44,54.46,54.42,54.45,16282.0,54.44,54.46,54.42,54.45,16282.0
2024-05-22 13:00:00,54.44,54.45,54.38,54.39,17796.0,54.44,54.45,54.38,54.39,17796.0
2024-05-22 13:10:00,54.38,54.38,54.3,54.3,24075.0,54.38,54.38,54.3,54.3,24075.0
2024-05-22 13:20:00,54.3,54.31,54.2,54.22,33290.0,54.3,54.31,54.2,54.22,33290.0
2024-05-22 13:30:00,54.21,54.32,54.14,54.25,88167.0,54.21,54.32,54.14,54.25,88167.0
2024-05-22 13:40:00,54.25,54.34,54.15,54.27,33068.0,54.25,54.34,54.15,54.27,33068.0
2024-05-22 13:50:00,54.27,54.28,54.23,54.28,24448.0,54.27,54.28,54.23,54.28,24448.0
2024-05-22 14:00:00,54.27,54.27,54.1,54.19,27277.0,54.27,54.27,54.1,54.19,27277.0
2024-05-22 14:10:00,54.18,54.18,54.12,54.16,19888.0,54.18,54.18,54.12,54.16,19888.0
2024-05-22 14:20:00,54.16,54.17,54.06,54.06,23666.0,54.16,54.17,54.06,54.06,23666.0
2024-05-22 14:30:00,54.07,54.11,54.06,54.08,17846.0,54.07,54.11,54.06,54.08,17846.0
2024-05-22 14:40:00,54.07,54.14,54.05,54.13,20603.0,54.07,54.14,54.05,54.13,20603.0
2024-05-22 14:50:00,54.13,54.14,54.06,54.12,28781.0,54.13,54.14,54.06,54.12,28781.0
2024-05-22 15:00:00,54.12,54.22,54.11,54.15,65406.0,54.12,54.22,54.11,54.15,65406.0
2024-05-22 15:10:00,54.15,54.16,53.99,54.01,39531.0,54.15,54.16,53.99,54.01,39531.0
2024-05-22 15:20:00,54.01,54.1,54.0,54.05,34763.0,54.01,54.1,54.0,54.05,34763.0
2024-05-22 15:30:00,54.06,54.16,54.05,54.05,46768.0,54.06,54.16,54.05,54.05,46768.0
2024-05-22 15:40:00,54.05,54.07,53.94,53.94,59107.0,54.05,54.07,53.94,53.94,59107.0
2024-05-22 15:50:00,53.94,54.02,53.9,53.95,374991.0,53.94,54.02,53.9,53.95,374991.0
2024-05-23 09:30:00,54.16,54.27,53.96,54.15,70246.0,54.16,54.27,53.96,54.15,70246.0
2024-05-23 09:40:00,54.14,54.14,53.78,53.79,57637.0,54.14,54.14,53.78,53.79,57637.0
2024-05-23 09:50:00,53.8,53.81,53.55,53.65,45743.0,53.8,53.81,53.55,53.65,45743.0
2024-05-23 10:00:00,53.66,53.74,53.51,53.55,30132.0,53.66,53.74,53.51,53.55,30132.0
2024-05-23 10:10:00,53.55,53.7,53.55,53.63,43902.0,53.55,53.7,53.55,53.63,43902.0
2024-05-23 10:20:00,53.63,53.63,53.44,53.51,42153.0,53.63,53.63,53.44,53.51,42153.0
2024-05-23 10:30:00,53.52,53.68,53.47,53.68,40024.0,53.52,53.68,53.47,53.68,40024.0
2024-05-23 10:40:00,53.69,53.73,53.57,53.57,29928.0,53.69,53.73,53.57,53.57,29928.0
2024-05-23 10:50:00,53.57,53.59,53.47,53.51,35315.0,53.57,53.59,53.47,53.51,35315.0
2024-05-23 11:00:00,53.52,53.71,53.43,53.7,67646.0,53.52,53.71,53.43,53.7,67646.0
2024-05-23 11:10:00,53.69,53.77,53.64,53.75,22730.0,53.69,53.77,53.64,53.75,22730.0
2024-05-23 11:20:00,53.74,53.78,53.71,53.74,25823.0,53.74,53.78,53.71,53.74,25823.0
2024-05-23 11:30:00,53.75,53.82,53.72,53.81,18389.0,53.75,53.82,53.72,53.81,18389.0
2024-05-23 11:40:00,53.81,53.81,53.72,53.77,16213.0,53.81,53.81,53.72,53.77,16213.0
2024-05-23 11:50:00,53.77,53.81,53.75,53.75,12645.0,53.77,53.81,53.75,53.75,12645.0
2024-05-23 12:00:00,53.73,53.78,53.65,53.66,15858.0,53.73,53.78,53.65,53.66,15858.0
2024-05-23 12:10:00,53.66,53.68,53.63,53.68,19071.0,53.66,53.68,53.63,53.68,19071.0
2024-05-23 12:20:00,53.67,53.81,53.66,53.76,31560.0,53.67,53.81,53.66,53.76,31560.0
2024-05-23 12:30:00,53.76,53.84,53.74,53.82,21274.0,53.76,53.84,53.74,53.82,21274.0
2024-05-23 12:40:00,53.82,53.82,53.72,53.73,12277.0,53.82,53.82,53.72,53.73,12277.0
2024-05-23 12:50:00,53.72,53.73,53.68,53.73,21727.0,53.72,53.73,53.68,53.73,21727.0
2024-05-23 13:00:00,53.73,53.76,53.64,53.66,14968.0,53.73,53.76,53.64,53.66,14968.0
2024-05-23 13:10:00,53.66,53.72,53.6,53.61,17008.0,53.66,53.72,53.6,53.61,17008.0
2024-05-23 13:20:00,53.6,53.62,53.56,53.61,14835.0,53.6,53.62,53.56,53.61,14835.0
2024-05-23 13:30:00,53.61,53.61,53.47,53.47,24967.0,53.61,53.61,53.47,53.47,24967.0
2024-05-23 13:40:00,53.47,53.56,53.44,53.46,27606.0,53.47,53.56,53.44,53.46,27606.0
2024-05-23 13:50:00,53.46,53.51,53.43,53.47,29180.0,53.46,53.51,53.43,53.47,29180.0
2024-05-23 14:00:00,53.46,53.48,53.38,53.46,25587.0,53.46,53.48,53.38,53.46,25587.0
2024-05-23 14:10:00,53.46,53.47,53.37,53.37,23907.0,53.46,53.47,53.37,53.37,23907.0
2024-05-23 14:20:00,53.38,53.48,53.36,53.44,24262.0,53.38,53.48,53.36,53.44,24262.0
2024-05-23 14:30:00,53.43,53.5,53.4,53.5,21205.0,53.43,53.5,53.4,53.5,21205.0
2024-05-23 14:40:00,53.5,53.5,53.4,53.43,20619.0,53.5,53.5,53.4,53.43,20619.0
2024-05-23 14:50:00,53.43,53.45,53.33,53.38,44173.0,53.43,53.45,53.33,53.38,44173.0
2024-05-23 15:00:00,53.37,53.41,53.3,53.37,30127.0,53.37,53.41,53.3,53.37,30127.0
2024-05-23 15:10:00,53.37,53.43,53.34,53.4,23640.0,53.37,53.43,53.34,53.4,23640.0
2024-05-23 15:20:00,53.41,53.43,53.38,53.4,24679.0,53.41,53.43,53.38,53.4,24679.0
2024-05-23 15:30:00,53.4,53.54,53.39,53.53,53592.0,53.4,53.54,53.39,53.53,53592.0
2024-05-23 15:40:00,53.54,53.62,53.45,53.61,68036.0,53.54,53.62,53.45,53.61,68036.0
2024-05-23 15:50:00,53.61,53.65,53.42,53.52,204361.0,53.61,53.65,53.42,53.52,204361.0
2024-05-24 09:30:00,53.52,53.75,53.52,53.58,65231.0,53.52,53.75,53.52,53.58,65231.0
2024-05-24 09:40:00,53.58,53.6,53.34,53.35,40463.0,53.58,53.6,53.34,53.35,40463.0
2024-05-24 09:50:00,53.31,53.42,53.23,53.29,80146.0,53.31,53.42,53.23,53.29,80146.0
2024-05-24 10:00:00,53.28,53.44,53.25,53.44,73932.0,53.28,53.44,53.25,53.44,73932.0
2024-05-24 10:10:00,53.44,53.48,53.36,53.45,23092.0,53.44,53.48,53.36,53.45,23092.0
2024-05-24 10:20:00,53.44,53.53,53.43,53.48,19902.0,53.44,53.53,53.43,53.48,19902.0
2024-05-24 10:30:00,53.5,53.65,53.49,53.63,28871.0,53.5,53.65,53.49,53.63,28871.0
2024-05-24 10:40:00,53.63,53.7,53.59,53.7,23506.0,53.63,53.7,53.59,53.7,23506.0
2024-05-24 10:50:00,53.7,53.82,53.68,53.78,23239.0,53.7,53.82,53.68,53.78,23239.0
2024-05-24 11:00:00,53.79,53.96,53.79,53.94,23781.0,53.79,53.96,53.79,53.94,23781.0
2024-05-24 11:10:00,53.94,54.01,53.92,53.95,42700.0,53.94,54.01,53.92,53.95,42700.0
2024-05-24 11:20:00,53.95,54.07,53.95,54.07,51578.0,53.95,54.07,53.95,54.07,51578.0
2024-05-24 11:30:00,54.07,54.16,54.06,54.1,45902.0,54.07,54.16,54.06,54.1,45902.0
2024-05-24 11:40:00,54.1,54.28,54.08,54.23,58555.0,54.1,54.28,54.08,54.23,58555.0
2024-05-24 11:50:00,54.23,54.24,54.13,54.14,40214.0,54.23,54.24,54.13,54.14,40214.0
2024-05-24 12:00:00,54.14,54.25,54.13,54.23,25078.0,54.14,54.25,54.13,54.23,25078.0
2024-05-24 12:10:00,54.23,54.27,54.21,54.21,25049.0,54.23,54.27,54.21,54.21,25049.0
2024-05-24 12:20:00,54.22,54.25,54.17,54.17,53354.0,54.22,54.25,54.17,54.17,53354.0
2024-05-24 12:30:00,54.18,54.18,54.06,54.09,23763.0,54.18,54.18,54.06,54.09,23763.0
2024-05-24 12:40:00,54.08,54.14,54.06,54.12,14964.0,54.08,54.14,54.06,54.12,14964.0
2024-05-24 12:50:00,54.1,54.22,54.1,54.15,10980.0,54.1,54.22,54.1,54.15,10980.0
2024-05-24 13:00:00,54.16,54.2,54.14,54.16,18361.0,54.16,54.2,54.14,54.16,18361.0
2024-05-24 13:10:00,54.16,54.21,54.15,54.19,18369.0,54.16,54.21,54.15,54.19,18369.0
2024-05-24 13:20:00,54.19,54.23,54.15,54.21,26506.0,54.19,54.23,54.15,54.21,26506.0
2024-05-24 13:30:00,54.2,54.22,54.09,54.1,26411.0,54.2,54.22,54.09,54.1,26411.0
2024-05-24 13:40:00,54.1,54.12,54.07,54.09,28837.0,54.1,54.12,54.07,54.09,28837.0
2024-05-24 13:50:00,54.09,54.14,54.08,54.1,16619.0,54.09,54.14,54.08,54.1,16619.0
2024-05-24 14:00:00,54.11,54.19,54.11,54.15,16464.0,54.11,54.19,54.11,54.15,16464.0
2024-05-24 14:10:00,54.14,54.15,54.1,54.12,19149.0,54.14,54.15,54.1,54.12,19149.0
2024-05-24 14:20:00,54.11,54.14,54.07,54.12,26472.0,54.11,54.14,54.07,54.12,26472.0
2024-05-24 14:30:00,54.11,54.15,54.11,54.15,12797.0,54.11,54.15,54.11,54.15,12797.0
2024-05-24 14:40:00,54.16,54.17,54.09,54.11,27214.0,54.16,54.17,54.09,54.11,27214.0
2024-05-24 14:50:00,54.11,54.11,54.06,54.06,11423.0,54.11,54.11,54.06,54.06,11423.0
2024-05-24 15:00:00,54.05,54.09,54.01,54.09,24370.0,54.05,54.09,54.01,54.09,24370.0
2024-05-24 15:10:00,54.1,54.12,54.09,54.1,26597.0,54.1,54.12,54.09,54.1,26597.0
2024-05-24 15:20:00,54.11,54.11,54.07,54.09,28291.0,54.11,54.11,54.07,54.09,28291.0
2024-05-24 15:30:00,54.08,54.14,54.07,54.11,26120.0,54.08,54.14,54.07,54.11,26120.0
2024-05-24 15:40:00,54.12,54.13,54.06,54.09,32859.0,54.12,54.13,54.06,54.09,32859.0
2024-05-24 15:50:00,54.08,54.12,53.98,54.02,124292.0,54.08,54.12,53.98,54.02,124292.0
2024-05-28 09:30:00,53.78,53.9,53.41,53.45,123675.0,53.78,53.9,53.41,53.45,123675.0
2024-05-28 09:40:00,53.47,53.47,53.24,53.28,39774.0,53.47,53.47,53.24,53.28,39774.0
2024-05-28 09:50:00,53.28,53.28,53.02,53.09,46899.0,53.28,53.28,53.02,53.09,46899.0
2024-05-28 10:00:00,53.11,53.27,53.04,53.13,42543.0,53.11,53.27,53.04,53.13,42543.0
2024-05-28 10:10:00,53.14,53.36,53.12,53.33,45629.0,53.14,53.36,53.12,53.33,45629.0
2024-05-28 10:20:00,53.35,53.35,53.13,53.17,39292.0,53.35,53.35,53.13,53.17,39292.0
2024-05-28 10:30:00,53.16,53.19,53.08,53.09,41987.0,53.16,53.19,53.08,53.09,41987.0
2024-05-28 10:40:00,53.08,53.18,53.07,53.09,39422.0,53.08,53.18,53.07,53.09,39422.0
2024-05-28 10:50:00,53.08,53.14,53.03,53.08,47378.0,53.08,53.14,53.03,53.08,47378.0
2024-05-28 11:00:00,53.08,53.15,53.01,53.15,42354.0,53.08,53.15,53.01,53.15,42354.0
2024-05-28 11:10:00,53.14,53.2,53.12,53.17,25443.0,53.14,53.2,53.12,53.17,25443.0
2024-05-28 11:20:00,53.17,53.22,53.16,53.2,20427.0,53.17,53.22,53.16,53.2,20427.0
2024-05-28 11:30:00,53.21,53.21,53.11,53.15,28831.0,53.21,53.21,53.11,53.15,28831.0
2024-05-28 11:40:00,53.14,53.28,53.11,53.15,52359.0,53.14,53.28,53.11,53.15,52359.0
2024-05-28 11:50:00,53.14,53.17,53.06,53.09,36835.0,53.14,53.17,53.06,53.09,36835.0
2024-05-28 12:00:00,53.1,53.1,52.95,53.03,46207.0,53.1,53.1,52.95,53.03,46207.0
2024-05-28 12:10:00,53.03,53.06,53.02,53.04,23164.0,53.03,53.06,53.02,53.04,23164.0
2024-05-28 12:20:00,53.04,53.08,53.02,53.05,21955.0,53.04,53.08,53.02,53.05,21955.0
2024-05-28 12:30:00,53.05,53.1,53.04,53.1,16633.0,53.05,53.1,53.04,53.1,16633.0
2024-05-28 12:40:00,53.09,53.1,53.0,53.01,22230.0,53.09,53.1,53.0,53.01,22230.0
2024-05-28 12:50:00,53.01,53.06,53.0,53.05,20084.0,53.01,53.06,53.0,53.05,20084.0
2024-05-28 13:00:00,53.05,53.08,52.99,53.07,33830.0,53.05,53.08,52.99,53.07,33830.0
2024-05-28 13:10:00,53.08,53.13,53.06,53.09,19867.0,53.08,53.13,53.06,53.09,19867.0
2024-05-28 13:20:00,53.09,53.1,53.04,53.09,29901.0,53.09,53.1,53.04,53.09,29901.0
2024-05-28 13:30:00,53.08,53.19,53.05,53.12,28648.0,53.08,53.19,53.05,53.12,28648.0
2024-05-28 13:40:00,53.12,53.14,53.09,53.11,34891.0,53.12,53.14,53.09,53.11,34891.0
2024-05-28 13:50:00,53.11,53.12,53.06,53.08,26471.0,53.11,53.12,53.06,53.08,26471.0
2024-05-28 14:00:00,53.08,53.14,53.04,53.14,89426.0,53.08,53.14,53.04,53.14,89426.0
2024-05-28 14:10:00,53.13,53.18,53.09,53.1,28860.0,53.13,53.18,53.09,53.1,28860.0
2024-05-28 14:20:00,53.09,53.13,53.05,53.09,35719.0,53.09,53.13,53.05,53.09,35719.0
2024-05-28 14:30:00,53.09,53.09,52.96,52.98,28854.0,53.09,53.09,52.96,52.98,28854.0
2024-05-28 14:40:00,52.98,53.03,52.97,52.98,22671.0,52.98,53.03,52.97,52.98,22671.0
2024-05-28 14:50:00,52.99,53.03,52.96,53.01,33273.0,52.99,53.03,52.96,53.01,33273.0
2024-05-28 15:00:00,53.0,53.01,52.97,53.0,34955.0,53.0,53.01,52.97,53.0,34955.0
2024-05-28 15:10:00,53.0,53.0,52.86,52.93,41650.0,53.0,53.0,52.86,52.93,41650.0
2024-05-28 15:20:00,52.92,52.98,52.89,52.94,53734.0,52.92,52.98,52.89,52.94,53734.0
2024-05-28 15:30:00,52.93,52.96,52.78,52.8,194975.0,52.93,52.96,52.78,52.8,194975.0
2024-05-28 15:40:00,52.8,52.82,52.74,52.75,95402.0,52.8,52.82,52.74,52.75,95402.0
2024-05-28 15:50:00,52.75,52.81,52.66,52.72,555940.0,52.75,52.81,52.66,52.72,555940.0
2024-05-29 09:30:00,52.26,52.46,52.15,52.38,107061.0,52.26,52.46,52.15,52.38,107061.0
2024-05-29 09:40:00,52.39,52.49,52.36,52.39,68609.0,52.39,52.49,52.36,52.39,68609.0
2024-05-29 09:50:00,52.39,52.45,52.31,52.36,91977.0,52.39,52.45,52.31,52.36,91977.0
2024-05-29 10:00:00,52.35,52.44,52.13,52.16,59609.0,52.35,52.44,52.13,52.16,59609.0
2024-05-29 10:10:00,52.16,52.2,52.05,52.08,37741.0,52.16,52.2,52.05,52.08,37741.0
2024-05-29 10:20:00,52.09,52.15,52.06,52.09,41809.0,52.09,52.15,52.06,52.09,41809.0
2024-05-29 10:30:00,52.1,52.17,51.95,51.96,49691.0,52.1,52.17,51.95,51.96,49691.0
2024-05-29 10:40:00,51.96,51.96,51.78,51.8,51233.0,51.96,51.96,51.78,51.8,51233.0
2024-05-29 10:50:00,51.8,51.88,51.79,51.88,63862.0,51.8,51.88,51.79,51.88,63862.0
2024-05-29 11:00:00,51.89,52.03,51.88,51.9,36040.0,51.89,52.03,51.88,51.9,36040.0
2024-05-29 11:10:00,51.89,51.9,51.79,51.82,54333.0,51.89,51.9,51.79,51.82,54333.0
2024-05-29 11:20:00,51.82,51.91,51.81,51.85,33299.0,51.82,51.91,51.81,51.85,33299.0
2024-05-29 11:30:00,51.83,51.94,51.82,51.87,68120.0,51.83,51.94,51.82,51.87,68120.0
2024-05-29 11:40:00,51.87,51.89,51.83,51.84,36465.0,51.87,51.89,51.83,51.84,36465.0
2024-05-29 11:50:00,51.85,52.03,51.84,51.99,38258.0,51.85,52.03,51.84,51.99,38258.0
2024-05-29 12:00:00,52.0,52.0,51.91,51.96,137908.0,52.0,52.0,51.91,51.96,137908.0
2024-05-29 12:10:00,51.96,51.96,51.83,51.88,41108.0,51.96,51.96,51.83,51.88,41108.0
2024-05-29 12:20:00,51.88,51.96,51.87,51.94,27864.0,51.88,51.96,51.87,51.94,27864.0
2024-05-29 12:30:00,51.95,51.99,51.93,51.98,34042.0,51.95,51.99,51.93,51.98,34042.0
2024-05-29 12:40:00,51.98,52.02,51.96,51.99,47459.0,51.98,52.02,51.96,51.99,47459.0
2024-05-29 12:50:00,51.98,52.01,51.92,51.95,45310.0,51.98,52.01,51.92,51.95,45310.0
2024-05-29 13:00:00,51.95,51.95,51.83,51.88,80056.0,51.95,51.95,51.83,51.88,80056.0
2024-05-29 13:10:00,51.87,51.92,51.75,51.8,58287.0,51.87,51.92,51.75,51.8,58287.0
2024-05-29 13:20:00,51.8,51.86,51.8,51.85,65952.0,51.8,51.86,51.8,51.85,65952.0
2024-05-29 13:30:00,51.86,51.89,51.78,51.81,45163.0,51.86,51.89,51.78,51.81,45163.0
2024-05-29 13:40:00,51.8,51.83,51.76,51.8,59648.0,51.8,51.83,51.76,51.8,59648.0
2024-05-29 13:50:00,51.8,51.87,51.79,51.85,43173.0,51.8,51.87,51.79,51.85,43173.0
2024-05-29 14:00:00,51.85,51.86,51.8,51.83,59665.0,51.85,51.86,51.8,51.83,59665.0
2024-05-29 14:10:00,51.82,51.84,51.76,51.8,51974.0,51.82,51.84,51.76,51.8,51974.0
2024-05-29 14:20:00,51.8,51.84,51.76,51.83,67500.0,51.8,51.84,51.76,51.83,67500.0
2024-05-29 14:30:00,51.82,51.82,51.73,51.76,64903.0,51.82,51.82,51.73,51.76,64903.0
2024-05-29 14:40:00,51.76,51.85,51.75,51.82,77195.0,51.76,51.85,51.75,51.82,77195.0
2024-05-29 14:50:00,51.82,51.82,51.77,51.77,45719.0,51.82,51.82,51.77,51.77,45719.0
2024-05-29 15:00:00,51.78,51.84,51.77,51.83,49372.0,51.78,51.84,51.77,51.83,49372.0
2024-05-29 15:10:00,51.83,52.0,51.78,51.97,78378.0,51.83,52.0,51.78,51.97,78378.0
2024-05-29 15:20:00,51.96,52.02,51.95,51.97,67387.0,51.96,52.02,51.95,51.97,67387.0
2024-05-29 15:30:00,51.97,52.04,51.92,52.04,108301.0,51.97,52.04,51.92,52.04,108301.0
2024-05-29 15:40:00,52.04,52.09,52.0,52.02,134773.0,52.04,52.09,52.0,52.02,134773.0
2024-05-29 15:50:00,52.02,52.15,51.99,52.14,687815.0,52.02,52.15,51.99,52.14,687815.0
2024-05-30 09:30:00,52.2,52.46,52.09,52.35,114846.0,52.2,52.46,52.09,52.35,114846.0
2024-05-30 09:40:00,52.33,52.44,52.25,52.39,53088.0,52.33,52.44,52.25,52.39,53088.0
2024-05-30 09:50:00,52.39,52.61,52.38,52.6,57583.0,52.39,52.61,52.38,52.6,57583.0
2024-05-30 10:00:00,52.61,52.8,52.54,52.71,67576.0,52.61,52.8,52.54,52.71,67576.0
2024-05-30 10:10:00,52.7,52.85,52.54,52.79,59078.0,52.7,52.85,52.54,52.79,59078.0
2024-05-30 10:20:00,52.78,52.9,52.64,52.65,49753.0,52.78,52.9,52.64,52.65,49753.0
2024-05-30 10:30:00,52.64,52.73,52.6,52.69,38841.0,52.64,52.73,52.6,52.69,38841.0
2024-05-30 10:40:00,52.69,52.72,52.62,52.64,23244.0,52.69,52.72,52.62,52.64,23244.0
2024-05-30 10:50:00,52.62,52.67,52.61,52.66,22374.0,52.62,52.67,52.61,52.66,22374.0
2024-05-30 11:00:00,52.65,52.78,52.6,52.78,25074.0,52.65,52.78,52.6,52.78,25074.0
2024-05-30 11:10:00,52.78,52.79,52.69,52.73,26094.0,52.78,52.79,52.69,52.73,26094.0
2024-05-30 11:20:00,52.74,52.76,52.69,52.71,25278.0,52.74,52.76,52.69,52.71,25278.0
2024-05-30 11:30:00,52.71,52.73,52.64,52.7,25092.0,52.71,52.73,52.64,52.7,25092.0
2024-05-30 11:40:00,52.7,52.71,52.56,52.57,26565.0,52.7,52.71,52.56,52.57,26565.0
2024-05-30 11:50:00,52.56,52.59,52.51,52.53,24488.0,52.56,52.59,52.51,52.53,24488.0
2024-05-30 12:00:00,52.52,52.67,52.52,52.59,30044.0,52.52,52.67,52.52,52.59,30044.0
2024-05-30 12:10:00,52.59,52.72,52.59,52.7,24679.0,52.59,52.72,52.59,52.7,24679.0
2024-05-30 12:20:00,52.71,52.72,52.61,52.63,19463.0,52.71,52.72,52.61,52.63,19463.0
2024-05-30 12:30:00,52.63,52.71,52.61,52.66,21111.0,52.63,52.71,52.61,52.66,21111.0
2024-05-30 12:40:00,52.66,52.71,52.64,52.65,21772.0,52.66,52.71,52.64,52.65,21772.0
2024-05-30 12:50:00,52.64,52.69,52.59,52.62,31659.0,52.64,52.69,52.59,52.62,31659.0
2024-05-30 13:00:00,52.61,52.66,52.54,52.57,38180.0,52.61,52.66,52.54,52.57,38180.0
2024-05-30 13:10:00,52.56,52.64,52.43,52.44,50720.0,52.56,52.64,52.43,52.44,50720.0
2024-05-30 13:20:00,52.44,52.56,52.43,52.52,63685.0,52.44,52.56,52.43,52.52,63685.0
2024-05-30 13:30:00,52.52,52.58,52.51,52.52,40501.0,52.52,52.58,52.51,52.52,40501.0
2024-05-30 13:40:00,52.52,52.54,52.36,52.38,60620.0,52.52,52.54,52.36,52.38,60620.0
2024-05-30 13:50:00,52.37,52.45,52.29,52.45,69678.0,52.37,52.45,52.29,52.45,69678.0
2024-05-30 14:00:00,52.45,52.49,52.43,52.44,22582.0,52.45,52.49,52.43,52.44,22582.0
2024-05-30 14:10:00,52.44,52.44,52.35,52.4,41008.0,52.44,52.44,52.35,52.4,41008.0
2024-05-30 14:20:00,52.41,52.43,52.33,52.37,21712.0,52.41,52.43,52.33,52.37,21712.0
2024-05-30 14:30:00,52.37,52.39,52.29,52.3,31758.0,52.37,52.39,52.29,52.3,31758.0
2024-05-30 14:40:00,52.31,52.36,52.28,52.31,44107.0,52.31,52.36,52.28,52.31,44107.0
2024-05-30 14:50:00,52.3,52.34,52.27,52.29,29693.0,52.3,52.34,52.27,52.29,29693.0
2024-05-30 15:00:00,52.28,52.33,52.26,52.32,33093.0,52.28,52.33,52.26,52.32,33093.0
2024-05-30 15:10:00,52.32,52.4,52.31,52.37,41121.0,52.32,52.4,52.31,52.37,41121.0
2024-05-30 15:20:00,52.38,52.41,52.3,52.39,74298.0,52.38,52.41,52.3,52.39,74298.0
2024-05-30 15:30:00,52.38,52.43,52.32,52.42,58968.0,52.38,52.43,52.32,52.42,58968.0
2024-05-30 15:40:00,52.43,52.48,52.4,52.42,148389.0,52.43,52.48,52.4,52.42,148389.0
2024-05-30 15:50:00,52.41,52.59,52.34,52.52,360570.0,52.41,52.59,52.34,52.52,360570.0
2024-05-31 09:30:00,52.51,52.6,52.33,52.51,105648.0,52.51,52.6,52.33,52.51,105648.0
2024-05-31 09:40:00,52.53,52.53,52.31,52.36,28955.0,52.53,52.53,52.31,52.36,28955.0
2024-05-31 09:50:00,52.34,52.34,52.09,52.14,59348.0,52.34,52.34,52.09,52.14,59348.0
2024-05-31 10:00:00,52.14,52.26,52.04,52.12,102915.0,52.14,52.26,52.04,52.12,102915.0
2024-05-31 10:10:00,52.12,52.12,52.03,52.09,27158.0,52.12,52.12,52.03,52.09,27158.0
2024-05-31 10:20:00,52.08,52.27,52.08,52.17,42018.0,52.08,52.27,52.08,52.17,42018.0
2024-05-31 10:30:00,52.16,52.21,52.08,52.14,43319.0,52.16,52.21,52.08,52.14,43319.0
2024-05-31 10:40:00,52.14,52.2,52.08,52.17,36144.0,52.14,52.2,52.08,52.17,36144.0
2024-05-31 10:50:00,52.16,52.21,52.09,52.18,31039.0,52.16,52.21,52.09,52.18,31039.0
2024-05-31 11:00:00,52.18,52.18,52.07,52.12,36152.0,52.18,52.18,52.07,52.12,36152.0
2024-05-31 11:10:00,52.12,52.2,52.12,52.15,26577.0,52.12,52.2,52.12,52.15,26577.0
2024-05-31 11:20:00,52.16,52.23,52.15,52.17,13361.0,52.16,52.23,52.15,52.17,13361.0
2024-05-31 11:30:00,52.17,52.21,52.12,52.15,15913.0,52.17,52.21,52.12,52.15,15913.0
2024-05-31 11:40:00,52.15,52.2,52.14,52.16,22672.0,52.15,52.2,52.14,52.16,22672.0
2024-05-31 11:50:00,52.16,52.17,52.09,52.16,63004.0,52.16,52.17,52.09,52.16,63004.0
2024-05-31 12:00:00,52.16,52.17,52.07,52.11,40089.0,52.16,52.17,52.07,52.11,40089.0
2024-05-31 12:10:00,52.11,52.16,52.03,52.15,34767.0,52.11,52.16,52.03,52.15,34767.0
2024-05-31 12:20:00,52.15,52.15,52.05,52.13,99408.0,52.15,52.15,52.05,52.13,99408.0
2024-05-31 12:30:00,52.13,52.17,52.04,52.05,82665.0,52.13,52.17,52.04,52.05,82665.0
2024-05-31 12:40:00,52.05,52.18,52.05,52.14,19369.0,52.05,52.18,52.05,52.14,19369.0
2024-05-31 12:50:00,52.15,52.2,52.14,52.2,10032.0,52.15,52.2,52.14,52.2,10032.0
2024-05-31 13:00:00,52.2,52.25,52.18,52.24,14214.0,52.2,52.25,52.18,52.24,14214.0
2024-05-31 13:10:00,52.23,52.26,52.21,52.26,16799.0,52.23,52.26,52.21,52.26,16799.0
2024-05-31 13:20:00,52.26,52.42,52.25,52.42,22371.0,52.26,52.42,52.25,52.42,22371.0
2024-05-31 13:30:00,52.44,52.44,52.39,52.42,24907.0,52.44,52.44,52.39,52.42,24907.0
2024-05-31 13:40:00,52.41,52.45,52.41,52.43,16329.0,52.41,52.45,52.41,52.43,16329.0
2024-05-31 13:50:00,52.42,52.52,52.4,52.5,27877.0,52.42,52.52,52.4,52.5,27877.0
2024-05-31 14:00:00,52.5,52.51,52.44,52.51,25801.0,52.5,52.51,52.44,52.51,25801.0
2024-05-31 14:10:00,52.51,52.53,52.46,52.47,33544.0,52.51,52.53,52.46,52.47,33544.0
2024-05-31 14:20:00,52.47,52.49,52.42,52.44,27563.0,52.47,52.49,52.42,52.44,27563.0
2024-05-31 14:30:00,52.44,52.47,52.41,52.46,27037.0,52.44,52.47,52.41,52.46,27037.0
2024-05-31 14:40:00,52.46,52.52,52.39,52.4,69078.0,52.46,52.52,52.39,52.4,69078.0
2024-05-31 14:50:00,52.4,52.55,52.37,52.51,55079.0,52.4,52.55,52.37,52.51,55079.0
2024-05-31 15:00:00,52.52,52.52,52.45,52.48,42535.0,52.52,52.52,52.45,52.48,42535.0
2024-05-31 15:10:00,52.48,52.5,52.43,52.45,67610.0,52.48,52.5,52.43,52.45,67610.0
2024-05-31 15:20:00,52.45,52.49,52.41,52.45,104725.0,52.45,52.49,52.41,52.45,104725.0
2024-05-31 15:30:00,52.44,52.53,52.42,52.5,66294.0,52.44,52.53,52.42,52.5,66294.0
2024-05-31 15:40:00,52.5,52.64,52.49,52.62,107960.0,52.5,52.64,52.49,52.62,107960.0
2024-05-31 15:50:00,52.63,53.1,52.54,53.07,778530.0,52.63,53.1,52.54,53.07,778530.0
2024-06-03 09:30:00,53.06,53.55,53.01,53.12,119017.0,53.06,53.55,53.01,53.12,119017.0
2024-06-03 09:40:00,53.1,53.33,53.07,53.13,60974.0,53.1,53.33,53.07,53.13,60974.0
2024-06-03 09:50:00,53.12,53.15,52.71,52.83,77446.0,53.12,53.15,52.71,52.83,77446.0
2024-06-03 10:00:00,52.85,53.12,52.84,53.02,63934.0,52.85,53.12,52.84,53.02,63934.0
2024-06-03 10:10:00,53.02,53.11,52.98,53.0,27924.0,53.02,53.11,52.98,53.0,27924.0
2024-06-03 10:20:00,53.0,53.06,52.91,52.98,42951.0,53.0,53.06,52.91,52.98,42951.0
2024-06-03 10:30:00,52.97,53.09,52.93,53.02,54581.0,52.97,53.09,52.93,53.02,54581.0
2024-06-03 10:40:00,53.02,53.07,52.89,53.01,80355.0,53.02,53.07,52.89,53.01,80355.0
2024-06-03 10:50:00,53.0,53.05,52.94,53.01,67174.0,53.0,53.05,52.94,53.01,67174.0
2024-06-03 11:00:00,53.01,53.04,52.96,53.03,46927.0,53.01,53.04,52.96,53.03,46927.0
2024-06-03 11:10:00,53.03,53.03,52.95,53.02,44596.0,53.03,53.03,52.95,53.02,44596.0
2024-06-03 11:20:00,53.02,53.03,52.78,52.81,39445.0,53.02,53.03,52.78,52.81,39445.0
2024-06-03 11:30:00,52.81,52.86,52.77,52.82,44884.0,52.81,52.86,52.77,52.82,44884.0
2024-06-03 11:40:00,52.82,52.87,52.76,52.78,38997.0,52.82,52.87,52.76,52.78,38997.0
2024-06-03 11:50:00,52.77,52.81,52.67,52.73,48103.0,52.77,52.81,52.67,52.73,48103.0
2024-06-03 12:00:00,52.73,52.79,52.68,52.72,40782.0,52.73,52.79,52.68,52.72,40782.0
2024-06-03 12:10:00,52.73,52.76,52.63,52.69,78280.0,52.73,52.76,52.63,52.69,78280.0
2024-06-03 12:20:00,52.69,52.69,52.52,52.6,56506.0,52.69,52.69,52.52,52.6,56506.0
2024-06-03 12:30:00,52.6,52.63,52.54,52.55,65260.0,52.6,52.63,52.54,52.55,65260.0
2024-06-03 12:40:00,52.55,52.56,52.44,52.51,27201.0,52.55,52.56,52.44,52.51,27201.0
2024-06-03 12:50:00,52.51,52.56,52.43,52.53,36358.0,52.51,52.56,52.43,52.53,36358.0
2024-06-03 13:00:00,52.52,52.56,52.48,52.48,46508.0,52.52,52.56,52.48,52.48,46508.0
2024-06-03 13:10:00,52.48,52.57,52.41,52.55,46700.0,52.48,52.57,52.41,52.55,46700.0
2024-06-03 13:20:00,52.55,52.59,52.5,52.53,51319.0,52.55,52.59,52.5,52.53,51319.0
2024-06-03 13:30:00,52.52,52.58,52.49,52.52,31410.0,52.52,52.58,52.49,52.52,31410.0
2024-06-03 13:40:00,52.54,52.56,52.48,52.51,52705.0,52.54,52.56,52.48,52.51,52705.0
2024-06-03 13:50:00,52.51,52.55,52.47,52.53,61926.0,52.51,52.55,52.47,52.53,61926.0
2024-06-03 14:00:00,52.54,52.55,52.49,52.52,26093.0,52.54,52.55,52.49,52.52,26093.0
2024-06-03 14:10:00,52.52,52.53,52.48,52.53,73137.0,52.52,52.53,52.48,52.53,73137.0
2024-06-03 14:20:00,52.53,52.53,52.38,52.39,297066.0,52.53,52.53,52.38,52.39,297066.0
2024-06-03 14:30:00,52.39,52.46,52.38,52.46,27326.0,52.39,52.46,52.38,52.46,27326.0
2024-06-03 14:40:00,52.46,52.5,52.44,52.48,35613.0,52.46,52.5,52.44,52.48,35613.0
2024-06-03 14:50:00,52.48,52.49,52.39,52.45,35670.0,52.48,52.49,52.39,52.45,35670.0
2024-06-03 15:00:00,52.45,52.45,52.37,52.4,46653.0,52.45,52.45,52.37,52.4,46653.0
2024-06-03 15:10:00,52.4,52.43,52.39,52.42,49666.0,52.4,52.43,52.39,52.42,49666.0
2024-06-03 15:20:00,52.43,52.44,52.31,52.35,47916.0,52.43,52.44,52.31,52.35,47916.0
2024-06-03 15:30:00,52.34,52.46,52.33,52.44,51193.0,52.34,52.46,52.33,52.44,51193.0
2024-06-03 15:40:00,52.44,52.48,52.38,52.47,78577.0,52.44,52.48,52.38,52.47,78577.0
2024-06-03 15:50:00,52.47,52.66,52.44,52.66,275129.0,52.47,52.66,52.44,52.66,275129.0
2024-06-04 09:30:00,52.38,52.85,52.38,52.85,84191.0,52.38,52.85,52.38,52.85,84191.0
2024-06-04 09:40:00,52.84,52.93,52.68,52.89,43349.0,52.84,52.93,52.68,52.89,43349.0
2024-06-04 09:50:00,52.91,52.98,52.79,52.82,27780.0,52.91,52.98,52.79,52.82,27780.0
2024-06-04 10:00:00,52.83,53.04,52.83,52.95,36365.0,52.83,53.04,52.83,52.95,36365.0
2024-06-04 10:10:00,52.95,53.1,52.92,53.1,35272.0,52.95,53.1,52.92,53.1,35272.0
2024-06-04 10:20:00,53.1,53.16,53.06,53.1,62296.0,53.1,53.16,53.06,53.1,62296.0
2024-06-04 10:30:00,53.1,53.15,53.04,53.14,44720.0,53.1,53.15,53.04,53.14,44720.0
2024-06-04 10:40:00,53.14,53.23,53.09,53.13,46232.0,53.14,53.23,53.09,53.13,46232.0
2024-06-04 10:50:00,53.13,53.18,53.01,53.05,48250.0,53.13,53.18,53.01,53.05,48250.0
2024-06-04 11:00:00,53.06,53.17,53.05,53.12,139967.0,53.06,53.17,53.05,53.12,139967.0
2024-06-04 11:10:00,53.13,53.21,53.11,53.19,178563.0,53.13,53.21,53.11,53.19,178563.0
2024-06-04 11:20:00,53.2,53.29,53.08,53.1,23703.0,53.2,53.29,53.08,53.1,23703.0
2024-06-04 11:30:00,53.11,53.15,53.08,53.15,46251.0,53.11,53.15,53.08,53.15,46251.0
2024-06-04 11:40:00,53.15,53.2,53.08,53.09,16288.0,53.15,53.2,53.08,53.09,16288.0
2024-06-04 11:50:00,53.1,53.13,53.01,53.01,23875.0,53.1,53.13,53.01,53.01,23875.0
2024-06-04 12:00:00,53.03,53.08,52.97,53.07,32040.0,53.03,53.08,52.97,53.07,32040.0
2024-06-04 12:10:00,53.06,53.07,52.97,52.97,25208.0,53.06,53.07,52.97,52.97,25208.0
2024-06-04 12:20:00,52.97,53.01,52.9,52.93,89636.0,52.97,53.01,52.9,52.93,89636.0
2024-06-04 12:30:00,52.93,52.94,52.82,52.86,17740.0,52.93,52.94,52.82,52.86,17740.0
2024-06-04 12:40:00,52.87,53.01,52.86,52.9,22899.0,52.87,53.01,52.86,52.9,22899.0
2024-06-04 12:50:00,52.9,52.99,52.86,52.96,21794.0,52.9,52.99,52.86,52.96,21794.0
2024-06-04 13:00:00,52.95,52.97,52.84,52.87,27625.0,52.95,52.97,52.84,52.87,27625.0
2024-06-04 13:10:00,52.87,52.98,52.86,52.93,136658.0,52.87,52.98,52.86,52.93,136658.0
2024-06-04 13:20:00,52.93,52.99,52.91,52.98,54354.0,52.93,52.99,52.91,52.98,54354.0
2024-06-04 13:30:00,52.98,53.0,52.87,52.9,44833.0,52.98,53.0,52.87,52.9,44833.0
2024-06-04 13:40:00,52.91,52.95,52.9,52.94,13517.0,52.91,52.95,52.9,52.94,13517.0
2024-06-04 13:50:00,52.94,53.06,52.93,53.03,186748.0,52.94,53.06,52.93,53.03,186748.0
2024-06-04 14:00:00,53.02,53.02,52.97,53.02,30929.0,53.02,53.02,52.97,53.02,30929.0
2024-06-04 14:10:00,53.02,53.1,53.01,53.09,35040.0,53.02,53.1,53.01,53.09,35040.0
2024-06-04 14:20:00,53.1,53.2,53.08,53.19,43070.0,53.1,53.2,53.08,53.19,43070.0
2024-06-04 14:30:00,53.2,53.21,53.15,53.2,26552.0,53.2,53.21,53.15,53.2,26552.0
2024-06-04 14:40:00,53.21,53.27,53.19,53.23,22643.0,53.21,53.27,53.19,53.23,22643.0
2024-06-04 14:50:00,53.23,53.25,53.12,53.13,24175.0,53.23,53.25,53.12,53.13,24175.0
2024-06-04 15:00:00,53.12,53.13,53.0,53.03,46861.0,53.12,53.13,53.0,53.03,46861.0
2024-06-04 15:10:00,53.03,53.09,53.02,53.04,142737.0,53.03,53.09,53.02,53.04,142737.0
2024-06-04 15:20:00,53.03,53.07,52.96,52.98,46057.0,53.03,53.07,52.96,52.98,46057.0
2024-06-04 15:30:00,52.98,53.01,52.92,52.97,53377.0,52.98,53.01,52.92,52.97,53377.0
2024-06-04 15:40:00,52.97,53.06,52.93,53.03,73061.0,52.97,53.06,52.93,53.03,73061.0
2024-06-04 15:50:00,53.03,53.06,52.96,52.99,270078.0,53.03,53.06,52.96,52.99,270078.0
2024-06-05 09:30:00,53.28,53.33,53.1,53.32,79189.0,53.28,53.33,53.1,53.32,79189.0
2024-06-05 09:40:00,53.32,53.32,53.05,53.08,50479.0,53.32,53.32,53.05,53.08,50479.0
2024-06-05 09:50:00,53.08,53.15,53.04,53.09,35506.0,53.08,53.15,53.04,53.09,35506.0
2024-06-05 10:00:00,53.07,53.16,52.94,53.09,48085.0,53.07,53.16,52.94,53.09,48085.0
2024-06-05 10:10:00,53.08,53.22,53.04,53.22,32236.0,53.08,53.22,53.04,53.22,32236.0
2024-06-05 10:20:00,53.22,53.37,53.2,53.34,25965.0,53.22,53.37,53.2,53.34,25965.0
2024-06-05 10:30:00,53.35,53.58,53.35,53.48,55239.0,53.35,53.58,53.35,53.48,55239.0
2024-06-05 10:40:00,53.48,53.54,53.45,53.54,26540.0,53.48,53.54,53.45,53.54,26540.0
2024-06-05 10:50:00,53.53,53.62,53.52,53.62,35019.0,53.53,53.62,53.52,53.62,35019.0
2024-06-05 11:00:00,53.62,53.75,53.61,53.68,38598.0,53.62,53.75,53.61,53.68,38598.0
2024-06-05 11:10:00,53.68,53.76,53.64,53.7,30916.0,53.68,53.76,53.64,53.7,30916.0
2024-06-05 11:20:00,53.7,53.72,53.62,53.65,57153.0,53.7,53.72,53.62,53.65,57153.0
2024-06-05 11:30:00,53.65,53.68,53.61,53.61,15806.0,53.65,53.68,53.61,53.61,15806.0
2024-06-05 11:40:00,53.61,53.73,53.61,53.72,26934.0,53.61,53.73,53.61,53.72,26934.0
2024-06-05 11:50:00,53.72,53.76,53.67,53.76,16150.0,53.72,53.76,53.67,53.76,16150.0
2024-06-05 12:00:00,53.75,53.75,53.67,53.69,25538.0,53.75,53.75,53.67,53.69,25538.0
2024-06-05 12:10:00,53.69,53.77,53.68,53.75,29130.0,53.69,53.77,53.68,53.75,29130.0
2024-06-05 12:20:00,53.75,53.97,53.73,53.94,52268.0,53.75,53.97,53.73,53.94,52268.0
2024-06-05 12:30:00,53.93,53.94,53.88,53.89,21696.0,53.93,53.94,53.88,53.89,21696.0
2024-06-05 12:40:00,53.88,53.9,53.83,53.88,26352.0,53.88,53.9,53.83,53.88,26352.0
2024-06-05 12:50:00,53.88,53.91,53.85,53.89,40185.0,53.88,53.91,53.85,53.89,40185.0
2024-06-05 13:00:00,53.89,53.89,53.81,53.87,42844.0,53.89,53.89,53.81,53.87,42844.0
2024-06-05 13:10:00,53.87,53.91,53.84,53.85,47498.0,53.87,53.91,53.84,53.85,47498.0
2024-06-05 13:20:00,53.87,53.93,53.81,53.93,32564.0,53.87,53.93,53.81,53.93,32564.0
2024-06-05 13:30:00,53.92,53.99,53.92,53.98,30032.0,53.92,53.99,53.92,53.98,30032.0
2024-06-05 13:40:00,53.97,53.99,53.91,53.95,32792.0,53.97,53.99,53.91,53.95,32792.0
2024-06-05 13:50:00,53.94,53.99,53.93,53.94,34473.0,53.94,53.99,53.93,53.94,34473.0
2024-06-05 14:00:00,53.95,53.97,53.89,53.95,23621.0,53.95,53.97,53.89,53.95,23621.0
2024-06-05 14:10:00,53.95,53.97,53.89,53.94,54803.0,53.95,53.97,53.89,53.94,54803.0
2024-06-05 14:20:00,53.95,53.96,53.89,53.94,29503.0,53.95,53.96,53.89,53.94,29503.0
2024-06-05 14:30:00,53.94,54.03,53.93,54.01,69930.0,53.94,54.03,53.93,54.01,69930.0
2024-06-05 14:40:00,54.02,54.03,53.99,54.0,28997.0,54.02,54.03,53.99,54.0,28997.0
2024-06-05 14:50:00,54.0,54.01,53.97,54.0,29522.0,54.0,54.01,53.97,54.0,29522.0
2024-06-05 15:00:00,53.99,54.07,53.92,53.97,49810.0,53.99,54.07,53.92,53.97,49810.0
2024-06-05 15:10:00,53.97,54.03,53.96,54.0,31965.0,53.97,54.03,53.96,54.0,31965.0
2024-06-05 15:20:00,54.0,54.01,53.82,53.85,67757.0,54.0,54.01,53.82,53.85,67757.0
2024-06-05 15:30:00,53.84,53.89,53.83,53.87,75065.0,53.84,53.89,53.83,53.87,75065.0
2024-06-05 15:40:00,53.87,53.93,53.85,53.86,121165.0,53.87,53.93,53.85,53.86,121165.0
2024-06-05 15:50:00,53.85,54.04,53.8,54.01,380312.0,53.85,54.04,53.8,54.01,380312.0
2024-06-06 09:30:00,54.13,54.23,53.91,54.07,44796.0,54.13,54.23,53.91,54.07,44796.0
2024-06-06 09:40:00,54.07,54.12,53.95,54.1,30226.0,54.07,54.12,53.95,54.1,30226.0
2024-06-06 09:50:00,54.11,54.15,53.99,54.07,29395.0,54.11,54.15,53.99,54.07,29395.0
2024-06-06 10:00:00,54.06,54.09,53.87,53.97,40446.0,54.06,54.09,53.87,53.97,40446.0
2024-06-06 10:10:00,53.98,54.03,53.94,53.96,55972.0,53.98,54.03,53.94,53.96,55972.0
2024-06-06 10:20:00,53.97,54.02,53.86,53.88,39165.0,53.97,54.02,53.86,53.88,39165.0
2024-06-06 10:30:00,53.88,53.93,53.81,53.87,62692.0,53.88,53.93,53.81,53.87,62692.0
2024-06-06 10:40:00,53.87,53.91,53.83,53.91,38771.0,53.87,53.91,53.83,53.91,38771.0
2024-06-06 10:50:00,53.91,53.95,53.84,53.86,41341.0,53.91,53.95,53.84,53.86,41341.0
2024-06-06 11:00:00,53.87,53.95,53.84,53.95,38551.0,53.87,53.95,53.84,53.95,38551.0
2024-06-06 11:10:00,53.95,53.95,53.89,53.9,28460.0,53.95,53.95,53.89,53.9,28460.0
2024-06-06 11:20:00,53.91,53.91,53.74,53.78,57653.0,53.91,53.91,53.74,53.78,57653.0
2024-06-06 11:30:00,53.79,53.83,53.75,53.8,30797.0,53.79,53.83,53.75,53.8,30797.0
2024-06-06 11:40:00,53.79,53.82,53.74,53.76,28256.0,53.79,53.82,53.74,53.76,28256.0
2024-06-06 11:50:00,53.76,53.78,53.69,53.71,50025.0,53.76,53.78,53.69,53.71,50025.0
2024-06-06 12:00:00,53.7,53.8,53.68,53.78,28028.0,53.7,53.8,53.68,53.78,28028.0
2024-06-06 12:10:00,53.78,53.8,53.71,53.77,47863.0,53.78,53.8,53.71,53.77,47863.0
2024-06-06 12:20:00,53.76,53.8,53.74,53.77,23122.0,53.76,53.8,53.74,53.77,23122.0
2024-06-06 12:30:00,53.76,53.78,53.74,53.76,23837.0,53.76,53.78,53.74,53.76,23837.0
2024-06-06 12:40:00,53.77,53.8,53.69,53.7,34625.0,53.77,53.8,53.69,53.7,34625.0
2024-06-06 12:50:00,53.71,53.73,53.56,53.56,54218.0,53.71,53.73,53.56,53.56,54218.0
2024-06-06 13:00:00,53.56,53.56,53.41,53.41,162168.0,53.56,53.56,53.41,53.41,162168.0
2024-06-06 13:10:00,53.42,53.5,53.39,53.46,49510.0,53.42,53.5,53.39,53.46,49510.0
2024-06-06 13:20:00,53.46,53.48,53.41,53.45,33080.0,53.46,53.48,53.41,53.45,33080.0
2024-06-06 13:30:00,53.45,53.46,53.33,53.38,83377.0,53.45,53.46,53.33,53.38,83377.0
2024-06-06 13:40:00,53.37,53.49,53.37,53.45,61590.0,53.37,53.49,53.37,53.45,61590.0
2024-06-06 13:50:00,53.46,53.48,53.43,53.44,34609.0,53.46,53.48,53.43,53.44,34609.0
2024-06-06 14:00:00,53.44,53.47,53.29,53.3,48297.0,53.44,53.47,53.29,53.3,48297.0
2024-06-06 14:10:00,53.29,53.4,53.27,53.35,80139.0,53.29,53.4,53.27,53.35,80139.0
2024-06-06 14:20:00,53.36,53.44,53.34,53.39,31212.0,53.36,53.44,53.34,53.39,31212.0
2024-06-06 14:30:00,53.39,53.39,53.3,53.32,53113.0,53.39,53.39,53.3,53.32,53113.0
2024-06-06 14:40:00,53.32,53.4,53.32,53.35,184419.0,53.32,53.4,53.32,53.35,184419.0
2024-06-06 14:50:00,53.35,53.36,53.28,53.32,84599.0,53.35,53.36,53.28,53.32,84599.0
2024-06-06 15:00:00,53.31,53.48,53.29,53.43,288859.0,53.31,53.48,53.29,53.43,288859.0
2024-06-06 15:10:00,53.43,53.48,53.31,53.46,193778.0,53.43,53.48,53.31,53.46,193778.0
2024-06-06 15:20:00,53.46,53.47,53.36,53.42,90188.0,53.46,53.47,53.36,53.42,90188.0
2024-06-06 15:30:00,53.42,53.44,53.35,53.36,279228.0,53.42,53.44,53.35,53.36,279228.0
2024-06-06 15:40:00,53.36,53.6,53.28,53.57,228111.0,53.36,53.6,53.28,53.57,228111.0
2024-06-06 15:50:00,53.57,53.58,53.36,53.47,524438.0,53.57,53.58,53.36,53.47,524438.0
2024-06-07 09:30:00,53.44,53.44,53.16,53.36,70845.0,53.44,53.44,53.16,53.36,70845.0
2024-06-07 09:40:00,53.33,53.59,53.32,53.48,35115.0,53.33,53.59,53.32,53.48,35115.0
2024-06-07 09:50:00,53.48,53.7,53.48,53.58,37545.0,53.48,53.7,53.48,53.58,37545.0
2024-06-07 10:00:00,53.6,53.64,53.49,53.62,31730.0,53.6,53.64,53.49,53.62,31730.0
2024-06-07 10:10:00,53.6,53.71,53.57,53.69,24464.0,53.6,53.71,53.57,53.69,24464.0
2024-06-07 10:20:00,53.7,53.82,53.65,53.79,36532.0,53.7,53.82,53.65,53.79,36532.0
2024-06-07 10:30:00,53.78,53.91,53.75,53.9,47943.0,53.78,53.91,53.75,53.9,47943.0
2024-06-07 10:40:00,53.89,54.0,53.88,53.98,30941.0,53.89,54.0,53.88,53.98,30941.0
2024-06-07 10:50:00,53.98,53.98,53.79,53.8,44818.0,53.98,53.98,53.79,53.8,44818.0
2024-06-07 11:00:00,53.8,53.81,53.62,53.7,34743.0,53.8,53.81,53.62,53.7,34743.0
2024-06-07 11:10:00,53.7,53.77,53.67,53.77,33486.0,53.7,53.77,53.67,53.77,33486.0
2024-06-07 11:20:00,53.76,53.86,53.74,53.82,25574.0,53.76,53.86,53.74,53.82,25574.0
2024-06-07 11:30:00,53.83,53.91,53.81,53.85,21879.0,53.83,53.91,53.81,53.85,21879.0
2024-06-07 11:40:00,53.86,53.92,53.85,53.91,22767.0,53.86,53.92,53.85,53.91,22767.0
2024-06-07 11:50:00,53.91,53.98,53.88,53.98,27834.0,53.91,53.98,53.88,53.98,27834.0
2024-06-07 12:00:00,53.98,54.03,53.95,54.02,63407.0,53.98,54.03,53.95,54.02,63407.0
2024-06-07 12:10:00,54.02,54.04,53.96,53.98,96523.0,54.02,54.04,53.96,53.98,96523.0
2024-06-07 12:20:00,53.99,54.04,53.95,54.04,59613.0,53.99,54.04,53.95,54.04,59613.0
2024-06-07 12:30:00,54.04,54.05,53.98,54.01,77426.0,54.04,54.05,53.98,54.01,77426.0
2024-06-07 12:40:00,54.02,54.03,53.97,54.0,37419.0,54.02,54.03,53.97,54.0,37419.0
2024-06-07 12:50:00,54.01,54.18,54.0,54.16,64358.0,54.01,54.18,54.0,54.16,64358.0
2024-06-07 13:00:00,54.16,54.17,53.94,53.94,36774.0,54.16,54.17,53.94,53.94,36774.0
2024-06-07 13:10:00,53.95,54.0,53.92,54.0,22138.0,53.95,54.0,53.92,54.0,22138.0
2024-06-07 13:20:00,54.0,54.04,53.95,53.99,29008.0,54.0,54.04,53.95,53.99,29008.0
2024-06-07 13:30:00,54.0,54.03,53.99,53.99,32252.0,54.0,54.03,53.99,53.99,32252.0
2024-06-07 13:40:00,53.99,54.03,53.97,54.03,23068.0,53.99,54.03,53.97,54.03,23068.0
2024-06-07 13:50:00,54.03,54.04,53.97,54.0,48956.0,54.03,54.04,53.97,54.0,48956.0
2024-06-07 14:00:00,54.0,54.0,53.83,53.86,39640.0,54.0,54.0,53.83,53.86,39640.0
2024-06-07 14:10:00,53.86,53.87,53.77,53.81,27219.0,53.86,53.87,53.77,53.81,27219.0
2024-06-07 14:20:00,53.8,53.88,53.8,53.88,21279.0,53.8,53.88,53.8,53.88,21279.0
2024-06-07 14:30:00,53.88,53.94,53.84,53.93,71404.0,53.88,53.94,53.84,53.93,71404.0
2024-06-07 14:40:00,53.93,53.96,53.88,53.89,47785.0,53.93,53.96,53.88,53.89,47785.0
2024-06-07 14:50:00,53.9,53.91,53.82,53.85,48332.0,53.9,53.91,53.82,53.85,48332.0
2024-06-07 15:00:00,53.84,53.86,53.73,53.73,37948.0,53.84,53.86,53.73,53.73,37948.0
2024-06-07 15:10:00,53.74,53.78,53.65,53.7,78277.0,53.74,53.78,53.65,53.7,78277.0
2024-06-07 15:20:00,53.7,53.77,53.67,53.75,80672.0,53.7,53.77,53.67,53.75,80672.0
2024-06-07 15:30:00,53.75,53.77,53.65,53.68,74908.0,53.75,53.77,53.65,53.68,74908.0
2024-06-07 15:40:00,53.68,53.74,53.66,53.69,100942.0,53.68,53.74,53.66,53.69,100942.0
2024-06-07 15:50:00,53.68,53.85,53.65,53.76,377617.0,53.68,53.85,53.65,53.76,377617.0
2024-06-10 09:30:00,53.53,54.06,53.53,53.84,50713.0,53.53,54.06,53.53,53.84,50713.0
2024-06-10 09:40:00,53.81,53.81,53.58,53.72,43258.0,53.81,53.81,53.58,53.72,43258.0
2024-06-10 09:50:00,53.72,53.83,53.69,53.7,33898.0,53.72,53.83,53.69,53.7,33898.0
2024-06-10 10:00:00,53.71,53.74,53.58,53.62,36788.0,53.71,53.74,53.58,53.62,36788.0
2024-06-10 10:10:00,53.62,53.69,53.54,53.54,30317.0,53.62,53.69,53.54,53.54,30317.0
2024-06-10 10:20:00,53.53,53.55,53.38,53.38,61007.0,53.53,53.55,53.38,53.38,61007.0
2024-06-10 10:30:00,53.38,53.53,53.38,53.48,45730.0,53.38,53.53,53.38,53.48,45730.0
2024-06-10 10:40:00,53.48,53.49,53.39,53.47,28544.0,53.48,53.49,53.39,53.47,28544.0
2024-06-10 10:50:00,53.47,53.53,53.46,53.47,40813.0,53.47,53.53,53.46,53.47,40813.0
2024-06-10 11:00:00,53.47,53.51,53.46,53.48,30772.0,53.47,53.51,53.46,53.48,30772.0
2024-06-10 11:10:00,53.48,53.55,53.47,53.52,51128.0,53.48,53.55,53.47,53.52,51128.0
2024-06-10 11:20:00,53.52,53.52,53.43,53.5,24710.0,53.52,53.52,53.43,53.5,24710.0
2024-06-10 11:30:00,53.5,53.59,53.49,53.55,42343.0,53.5,53.59,53.49,53.55,42343.0
2024-06-10 11:40:00,53.55,53.58,53.53,53.54,16389.0,53.55,53.58,53.53,53.54,16389.0
2024-06-10 11:50:00,53.54,53.61,53.53,53.56,49682.0,53.54,53.61,53.53,53.56,49682.0
2024-06-10 12:00:00,53.56,53.58,53.5,53.52,19360.0,53.56,53.58,53.5,53.52,19360.0
2024-06-10 12:10:00,53.52,53.6,53.5,53.59,25279.0,53.52,53.6,53.5,53.59,25279.0
2024-06-10 12:20:00,53.59,53.61,53.53,53.56,38166.0,53.59,53.61,53.53,53.56,38166.0
2024-06-10 12:30:00,53.56,53.56,53.38,53.38,30997.0,53.56,53.56,53.38,53.38,30997.0
2024-06-10 12:40:00,53.37,53.43,53.33,53.33,30461.0,53.37,53.43,53.33,53.33,30461.0
2024-06-10 12:50:00,53.33,53.41,53.33,53.39,35395.0,53.33,53.41,53.33,53.39,35395.0
2024-06-10 13:00:00,53.39,53.41,53.32,53.36,32055.0,53.39,53.41,53.32,53.36,32055.0
2024-06-10 13:10:00,53.36,53.36,53.28,53.3,20693.0,53.36,53.36,53.28,53.3,20693.0
2024-06-10 13:20:00,53.3,53.33,53.27,53.32,17389.0,53.3,53.33,53.27,53.32,17389.0
2024-06-10 13:30:00,53.33,53.4,53.31,53.4,15518.0,53.33,53.4,53.31,53.4,15518.0
2024-06-10 13:40:00,53.4,53.54,53.39,53.51,28615.0,53.4,53.54,53.39,53.51,28615.0
2024-06-10 13:50:00,53.52,53.52,53.45,53.47,17275.0,53.52,53.52,53.45,53.47,17275.0
2024-06-10 14:00:00,53.46,53.51,53.44,53.47,31191.0,53.46,53.51,53.44,53.47,31191.0
2024-06-10 14:10:00,53.48,53.56,53.46,53.53,53934.0,53.48,53.56,53.46,53.53,53934.0
2024-06-10 14:20:00,53.52,53.56,53.5,53.54,29088.0,53.52,53.56,53.5,53.54,29088.0
2024-06-10 14:30:00,53.52,53.56,53.48,53.53,26037.0,53.52,53.56,53.48,53.53,26037.0
2024-06-10 14:40:00,53.52,53.56,53.48,53.55,23564.0,53.52,53.56,53.48,53.55,23564.0
2024-06-10 14:50:00,53.55,53.58,53.53,53.56,35049.0,53.55,53.58,53.53,53.56,35049.0
2024-06-10 15:00:00,53.55,53.61,53.55,53.55,19971.0,53.55,53.61,53.55,53.55,19971.0
2024-06-10 15:10:00,53.55,53.62,53.54,53.57,31177.0,53.55,53.62,53.54,53.57,31177.0
2024-06-10 15:20:00,53.57,53.63,53.56,53.61,41160.0,53.57,53.63,53.56,53.61,41160.0
2024-06-10 15:30:00,53.61,53.62,53.56,53.57,61641.0,53.61,53.62,53.56,53.57,61641.0
2024-06-10 15:40:00,53.57,53.57,53.47,53.48,94370.0,53.57,53.57,53.47,53.48,94370.0
2024-06-10 15:50:00,53.49,53.61,53.48,53.61,215764.0,53.49,53.61,53.48,53.61,215764.0
2024-06-11 09:30:00,53.37,53.44,53.04,53.08,47765.0,53.37,53.44,53.04,53.08,47765.0
2024-06-11 09:40:00,53.11,53.18,52.76,52.83,60679.0,53.11,53.18,52.76,52.83,60679.0
2024-06-11 09:50:00,52.82,53.03,52.77,53.03,23203.0,52.82,53.03,52.77,53.03,23203.0
2024-06-11 10:00:00,53.05,53.12,52.97,53.06,26277.0,53.05,53.12,52.97,53.06,26277.0
2024-06-11 10:10:00,53.06,53.19,53.06,53.13,33432.0,53.06,53.19,53.06,53.13,33432.0
2024-06-11 10:20:00,53.14,53.25,53.09,53.23,20127.0,53.14,53.25,53.09,53.23,20127.0
2024-06-11 10:30:00,53.23,53.27,53.19,53.21,27999.0,53.23,53.27,53.19,53.21,27999.0
2024-06-11 10:40:00,53.21,53.24,53.19,53.23,14960.0,53.21,53.24,53.19,53.23,14960.0
2024-06-11 10:50:00,53.24,53.28,53.2,53.26,22427.0,53.24,53.28,53.2,53.26,22427.0
2024-06-11 11:00:00,53.24,53.34,53.21,53.34,20898.0,53.24,53.34,53.21,53.34,20898.0
2024-06-11 11:10:00,53.36,53.38,53.3,53.31,12849.0,53.36,53.38,53.3,53.31,12849.0
2024-06-11 11:20:00,53.32,53.34,53.29,53.3,19877.0,53.32,53.34,53.29,53.3,19877.0
2024-06-11 11:30:00,53.3,53.35,53.21,53.25,19347.0,53.3,53.35,53.21,53.25,19347.0
2024-06-11 11:40:00,53.25,53.34,53.22,53.34,15816.0,53.25,53.34,53.22,53.34,15816.0
2024-06-11 11:50:00,53.34,53.47,53.32,53.43,20244.0,53.34,53.47,53.32,53.43,20244.0
2024-06-11 12:00:00,53.43,53.45,53.36,53.37,18826.0,53.43,53.45,53.36,53.37,18826.0
2024-06-11 12:10:00,53.36,53.36,53.3,53.31,18903.0,53.36,53.36,53.3,53.31,18903.0
2024-06-11 12:20:00,53.31,53.32,53.26,53.27,13640.0,53.31,53.32,53.26,53.27,13640.0
2024-06-11 12:30:00,53.28,53.31,53.26,53.3,23215.0,53.28,53.31,53.26,53.3,23215.0
2024-06-11 12:40:00,53.29,53.31,53.25,53.3,15705.0,53.29,53.31,53.25,53.3,15705.0
2024-06-11 12:50:00,53.3,53.3,53.21,53.23,18454.0,53.3,53.3,53.21,53.23,18454.0
2024-06-11 13:00:00,53.22,53.34,53.2,53.29,35314.0,53.22,53.34,53.2,53.29,35314.0
2024-06-11 13:10:00,53.3,53.33,53.29,53.33,16535.0,53.3,53.33,53.29,53.33,16535.0
2024-06-11 13:20:00,53.33,53.35,53.28,53.29,8274.0,53.33,53.35,53.28,53.29,8274.0
2024-06-11 13:30:00,53.3,53.33,53.25,53.33,15471.0,53.3,53.33,53.25,53.33,15471.0
2024-06-11 13:40:00,53.33,53.36,53.3,53.35,13236.0,53.33,53.36,53.3,53.35,13236.0
2024-06-11 13:50:00,53.36,53.38,53.33,53.35,15368.0,53.36,53.38,53.33,53.35,15368.0
2024-06-11 14:00:00,53.36,53.41,53.33,53.34,10570.0,53.36,53.41,53.33,53.34,10570.0
2024-06-11 14:10:00,53.33,53.46,53.33,53.43,21074.0,53.33,53.46,53.33,53.43,21074.0
2024-06-11 14:20:00,53.42,53.51,53.42,53.5,24433.0,53.42,53.51,53.42,53.5,24433.0
2024-06-11 14:30:00,53.5,53.54,53.42,53.43,34106.0,53.5,53.54,53.42,53.43,34106.0
2024-06-11 14:40:00,53.42,53.45,53.34,53.39,27476.0,53.42,53.45,53.34,53.39,27476.0
2024-06-11 14:50:00,53.38,53.4,53.33,53.36,17680.0,53.38,53.4,53.33,53.36,17680.0
2024-06-11 15:00:00,53.36,53.42,53.36,53.36,17718.0,53.36,53.42,53.36,53.36,17718.0
2024-06-11 15:10:00,53.34,53.37,53.31,53.31,17429.0,53.34,53.37,53.31,53.31,17429.0
2024-06-11 15:20:00,53.31,53.34,53.28,53.34,17444.0,53.31,53.34,53.28,53.34,17444.0
2024-06-11 15:30:00,53.33,53.34,53.23,53.25,149420.0,53.33,53.34,53.23,53.25,149420.0
2024-06-11 15:40:00,53.26,53.27,53.19,53.22,54877.0,53.26,53.27,53.19,53.22,54877.0
2024-06-11 15:50:00,53.22,53.35,53.21,53.27,470429.0,53.22,53.35,53.21,53.27,470429.0
2024-06-12 09:30:00,53.59,53.72,53.39,53.67,84198.0,53.59,53.72,53.39,53.67,84198.0
2024-06-12 09:40:00,53.69,53.87,53.66,53.84,30834.0,53.69,53.87,53.66,53.84,30834.0
2024-06-12 09:50:00,53.86,54.05,53.83,53.97,57007.0,53.86,54.05,53.83,53.97,57007.0
2024-06-12 10:00:00,53.97,54.35,53.94,54.31,47081.0,53.97,54.35,53.94,54.31,47081.0
2024-06-12 10:10:00,54.3,54.36,54.18,54.22,70195.0,54.3,54.36,54.18,54.22,70195.0
2024-06-12 10:20:00,54.23,54.38,54.18,54.3,30318.0,54.23,54.38,54.18,54.3,30318.0
2024-06-12 10:30:00,54.29,54.3,54.22,54.25,39370.0,54.29,54.3,54.22,54.25,39370.0
2024-06-12 10:40:00,54.26,54.36,54.2,54.2,28437.0,54.26,54.36,54.2,54.2,28437.0
2024-06-12 10:50:00,54.2,54.2,54.04,54.1,22086.0,54.2,54.2,54.04,54.1,22086.0
2024-06-12 11:00:00,54.09,54.09,53.91,53.91,41377.0,54.09,54.09,53.91,53.91,41377.0
2024-06-12 11:10:00,53.91,53.96,53.86,53.91,26725.0,53.91,53.96,53.86,53.91,26725.0
2024-06-12 11:20:00,53.91,53.96,53.87,53.91,40026.0,53.91,53.96,53.87,53.91,40026.0
2024-06-12 11:30:00,53.91,53.94,53.87,53.9,24500.0,53.91,53.94,53.87,53.9,24500.0
2024-06-12 11:40:00,53.89,53.94,53.79,53.81,23222.0,53.89,53.94,53.79,53.81,23222.0
2024-06-12 11:50:00,53.8,53.82,53.77,53.81,18683.0,53.8,53.82,53.77,53.81,18683.0
2024-06-12 12:00:00,53.82,53.86,53.79,53.85,22299.0,53.82,53.86,53.79,53.85,22299.0
2024-06-12 12:10:00,53.86,53.88,53.82,53.85,142690.0,53.86,53.88,53.82,53.85,142690.0
2024-06-12 12:20:00,53.85,53.85,53.7,53.8,110517.0,53.85,53.85,53.7,53.8,110517.0
2024-06-12 12:30:00,53.79,53.79,53.71,53.73,21677.0,53.79,53.79,53.71,53.73,21677.0
2024-06-12 12:40:00,53.73,53.76,53.72,53.73,59766.0,53.73,53.76,53.72,53.73,59766.0
2024-06-12 12:50:00,53.72,53.73,53.68,53.72,19045.0,53.72,53.73,53.68,53.72,19045.0
2024-06-12 13:00:00,53.72,53.75,53.71,53.73,20780.0,53.72,53.75,53.71,53.73,20780.0
2024-06-12 13:10:00,53.73,53.73,53.61,53.68,42842.0,53.73,53.73,53.61,53.68,42842.0
2024-06-12 13:20:00,53.68,53.81,53.66,53.7,48986.0,53.68,53.81,53.66,53.7,48986.0
2024-06-12 13:30:00,53.7,53.78,53.64,53.73,50350.0,53.7,53.78,53.64,53.73,50350.0
2024-06-12 13:40:00,53.73,53.74,53.68,53.73,19139.0,53.73,53.74,53.68,53.73,19139.0
2024-06-12 13:50:00,53.73,53.78,53.72,53.77,22639.0,53.73,53.78,53.72,53.77,22639.0
2024-06-12 14:00:00,53.77,53.78,53.62,53.73,113279.0,53.77,53.78,53.62,53.73,113279.0
2024-06-12 14:10:00,53.74,53.76,53.64,53.68,29068.0,53.74,53.76,53.64,53.68,29068.0
2024-06-12 14:20:00,53.68,53.75,53.64,53.75,41293.0,53.68,53.75,53.64,53.75,41293.0
2024-06-12 14:30:00,53.75,53.83,53.67,53.81,104547.0,53.75,53.83,53.67,53.81,104547.0
2024-06-12 14:40:00,53.81,53.82,53.64,53.66,34133.0,53.81,53.82,53.64,53.66,34133.0
2024-06-12 14:50:00,53.66,53.83,53.65,53.79,52372.0,53.66,53.83,53.65,53.79,52372.0
2024-06-12 15:00:00,53.79,53.84,53.75,53.76,97820.0,53.79,53.84,53.75,53.76,97820.0
2024-06-12 15:10:00,53.76,53.9,53.73,53.9,168999.0,53.76,53.9,53.73,53.9,168999.0
2024-06-12 15:20:00,53.91,53.92,53.67,53.73,51981.0,53.91,53.92,53.67,53.73,51981.0
2024-06-12 15:30:00,53.73,53.85,53.7,53.8,61763.0,53.73,53.85,53.7,53.8,61763.0
2024-06-12 15:40:00,53.8,53.94,53.79,53.91,149036.0,53.8,53.94,53.79,53.91,149036.0
2024-06-12 15:50:00,53.91,54.01,53.85,53.86,446052.0,53.91,54.01,53.85,53.86,446052.0
2024-06-13 09:30:00,53.52,53.94,53.52,53.61,112425.0,53.52,53.94,53.52,53.61,112425.0
2024-06-13 09:40:00,53.63,53.66,53.37,53.37,21797.0,53.63,53.66,53.37,53.37,21797.0
2024-06-13 09:50:00,53.37,53.46,53.26,53.41,51925.0,53.37,53.46,53.26,53.41,51925.0
2024-06-13 10:00:00,53.4,53.44,53.24,53.4,14563.0,53.4,53.44,53.24,53.4,14563.0
2024-06-13 10:10:00,53.4,53.44,53.34,53.36,12371.0,53.4,53.44,53.34,53.36,12371.0
2024-06-13 10:20:00,53.36,53.43,53.35,53.37,28533.0,53.36,53.43,53.35,53.37,28533.0
2024-06-13 10:30:00,53.38,53.4,53.27,53.37,16644.0,53.38,53.4,53.27,53.37,16644.0
2024-06-13 10:40:00,53.36,53.36,53.24,53.29,16561.0,53.36,53.36,53.24,53.29,16561.0
2024-06-13 10:50:00,53.28,53.39,53.28,53.37,13233.0,53.28,53.39,53.28,53.37,13233.0
2024-06-13 11:00:00,53.36,53.49,53.34,53.48,29083.0,53.36,53.49,53.34,53.48,29083.0
2024-06-13 11:10:00,53.5,53.5,53.4,53.4,13042.0,53.5,53.5,53.4,53.4,13042.0
2024-06-13 11:20:00,53.41,53.5,53.38,53.49,12936.0,53.41,53.5,53.38,53.49,12936.0
2024-06-13 11:30:00,53.5,53.52,53.46,53.48,9463.0,53.5,53.52,53.46,53.48,9463.0
2024-06-13 11:40:00,53.48,53.51,53.45,53.47,9094.0,53.48,53.51,53.45,53.47,9094.0
2024-06-13 11:50:00,53.47,53.48,53.43,53.47,11866.0,53.47,53.48,53.43,53.47,11866.0
2024-06-13 12:00:00,53.46,53.46,53.34,53.37,23691.0,53.46,53.46,53.34,53.37,23691.0
2024-06-13 12:10:00,53.38,53.41,53.26,53.28,22570.0,53.38,53.41,53.26,53.28,22570.0
2024-06-13 12:20:00,53.29,53.32,53.23,53.24,18744.0,53.29,53.32,53.23,53.24,18744.0
2024-06-13 12:30:00,53.25,53.34,53.22,53.34,13277.0,53.25,53.34,53.22,53.34,13277.0
2024-06-13 12:40:00,53.34,53.38,53.33,53.34,15107.0,53.34,53.38,53.33,53.34,15107.0
2024-06-13 12:50:00,53.35,53.43,53.34,53.38,14716.0,53.35,53.43,53.34,53.38,14716.0
2024-06-13 13:00:00,53.38,53.44,53.37,53.42,30057.0,53.38,53.44,53.37,53.42,30057.0
2024-06-13 13:10:00,53.43,53.45,53.3,53.34,24195.0,53.43,53.45,53.3,53.34,24195.0
2024-06-13 13:20:00,53.34,53.36,53.31,53.31,20608.0,53.34,53.36,53.31,53.31,20608.0
2024-06-13 13:30:00,53.31,53.31,53.23,53.3,17025.0,53.31,53.31,53.23,53.3,17025.0
2024-06-13 13:40:00,53.32,53.35,53.31,53.33,14742.0,53.32,53.35,53.31,53.33,14742.0
2024-06-13 13:50:00,53.33,53.36,53.31,53.33,25548.0,53.33,53.36,53.31,53.33,25548.0
2024-06-13 14:00:00,53.32,53.45,53.28,53.45,22096.0,53.32,53.45,53.28,53.45,22096.0
2024-06-13 14:10:00,53.44,53.45,53.3,53.32,39663.0,53.44,53.45,53.3,53.32,39663.0
2024-06-13 14:20:00,53.31,53.32,53.28,53.32,42401.0,53.31,53.32,53.28,53.32,42401.0
2024-06-13 14:30:00,53.32,53.33,53.27,53.27,42604.0,53.32,53.33,53.27,53.27,42604.0
2024-06-13 14:40:00,53.28,53.31,53.22,53.3,45935.0,53.28,53.31,53.22,53.3,45935.0
2024-06-13 14:50:00,53.3,53.32,53.27,53.29,28536.0,53.3,53.32,53.27,53.29,28536.0
2024-06-13 15:00:00,53.29,53.36,53.29,53.34,36263.0,53.29,53.36,53.29,53.34,36263.0
2024-06-13 15:10:00,53.33,53.34,53.18,53.2,217631.0,53.33,53.34,53.18,53.2,217631.0
2024-06-13 15:20:00,53.21,53.23,53.11,53.11,68333.0,53.21,53.23,53.11,53.11,68333.0
2024-06-13 15:30:00,53.12,53.14,53.07,53.13,69146.0,53.12,53.14,53.07,53.13,69146.0
2024-06-13 15:40:00,53.13,53.19,53.12,53.15,74683.0,53.13,53.19,53.12,53.15,74683.0
2024-06-13 15:50:00,53.15,53.24,53.03,53.05,626700.0,53.15,53.24,53.03,53.05,626700.0
2024-06-14 09:30:00,53.03,53.04,52.74,52.79,71014.0,53.03,53.04,52.74,52.79,71014.0
2024-06-14 09:40:00,52.78,52.87,52.64,52.66,49843.0,52.78,52.87,52.64,52.66,49843.0
2024-06-14 09:50:00,52.66,52.7,52.55,52.6,17415.0,52.66,52.7,52.55,52.6,17415.0
2024-06-14 10:00:00,52.57,52.58,52.45,52.53,39888.0,52.57,52.58,52.45,52.53,39888.0
2024-06-14 10:10:00,52.53,52.59,52.44,52.57,19856.0,52.53,52.59,52.44,52.57,19856.0
2024-06-14 10:20:00,52.56,52.61,52.4,52.42,30358.0,52.56,52.61,52.4,52.42,30358.0
2024-06-14 10:30:00,52.43,52.5,52.36,52.39,102809.0,52.43,52.5,52.36,52.39,102809.0
2024-06-14 10:40:00,52.38,52.48,52.36,52.4,52317.0,52.38,52.48,52.36,52.4,52317.0
2024-06-14 10:50:00,52.4,52.5,52.39,52.48,75002.0,52.4,52.5,52.39,52.48,75002.0
2024-06-14 11:00:00,52.48,52.54,52.46,52.5,55235.0,52.48,52.54,52.46,52.5,55235.0
2024-06-14 11:10:00,52.5,52.54,52.46,52.51,56830.0,52.5,52.54,52.46,52.51,56830.0
2024-06-14 11:20:00,52.51,52.58,52.48,52.57,73994.0,52.51,52.58,52.48,52.57,73994.0
2024-06-14 11:30:00,52.57,52.63,52.54,52.62,97410.0,52.57,52.63,52.54,52.62,97410.0
2024-06-14 11:40:00,52.62,52.68,52.56,52.62,69694.0,52.62,52.68,52.56,52.62,69694.0
2024-06-14 11:50:00,52.62,52.76,52.59,52.76,43769.0,52.62,52.76,52.59,52.76,43769.0
2024-06-14 12:00:00,52.77,52.9,52.77,52.9,20724.0,52.77,52.9,52.77,52.9,20724.0
2024-06-14 12:10:00,52.9,52.93,52.83,52.84,34550.0,52.9,52.93,52.83,52.84,34550.0
2024-06-14 12:20:00,52.84,52.89,52.83,52.85,48696.0,52.84,52.89,52.83,52.85,48696.0
2024-06-14 12:30:00,52.85,52.96,52.82,52.95,40927.0,52.85,52.96,52.82,52.95,40927.0
2024-06-14 12:40:00,52.95,53.04,52.91,53.04,31019.0,52.95,53.04,52.91,53.04,31019.0
2024-06-14 12:50:00,53.05,53.06,52.99,53.05,19356.0,53.05,53.06,52.99,53.05,19356.0
2024-06-14 13:00:00,53.06,53.15,53.05,53.14,34069.0,53.06,53.15,53.05,53.14,34069.0
2024-06-14 13:10:00,53.13,53.15,53.09,53.1,15202.0,53.13,53.15,53.09,53.1,15202.0
2024-06-14 13:20:00,53.1,53.13,53.06,53.1,24638.0,53.1,53.13,53.06,53.1,24638.0
2024-06-14 13:30:00,53.1,53.22,53.08,53.21,24839.0,53.1,53.22,53.08,53.21,24839.0
2024-06-14 13:40:00,53.21,53.21,53.08,53.08,19477.0,53.21,53.21,53.08,53.08,19477.0
2024-06-14 13:50:00,53.08,53.11,53.04,53.05,29608.0,53.08,53.11,53.04,53.05,29608.0
2024-06-14 14:00:00,53.06,53.13,53.0,53.01,55152.0,53.06,53.13,53.0,53.01,55152.0
2024-06-14 14:10:00,53.01,53.03,52.97,53.0,31233.0,53.01,53.03,52.97,53.0,31233.0
2024-06-14 14:20:00,53.0,53.05,52.99,53.05,32524.0,53.0,53.05,52.99,53.05,32524.0
2024-06-14 14:30:00,53.04,53.07,52.99,52.99,32443.0,53.04,53.07,52.99,52.99,32443.0
2024-06-14 14:40:00,52.99,53.02,52.94,53.0,29505.0,52.99,53.02,52.94,53.0,29505.0
2024-06-14 14:50:00,52.99,53.05,52.99,53.03,38907.0,52.99,53.05,52.99,53.03,38907.0
2024-06-14 15:00:00,53.03,53.09,53.01,53.09,34591.0,53.03,53.09,53.01,53.09,34591.0
2024-06-14 15:10:00,53.09,53.11,53.05,53.09,34958.0,53.09,53.11,53.05,53.09,34958.0
2024-06-14 15:20:00,53.09,53.13,53.05,53.05,38168.0,53.09,53.13,53.05,53.05,38168.0
2024-06-14 15:30:00,53.05,53.09,53.02,53.07,61188.0,53.05,53.09,53.02,53.07,61188.0
2024-06-14 15:40:00,53.07,53.08,53.01,53.01,55563.0,53.07,53.08,53.01,53.01,55563.0
2024-06-14 15:50:00,53.02,53.25,52.98,53.21,447659.0,53.02,53.25,52.98,53.21,447659.0
2024-06-17 09:30:00,52.89,53.36,52.75,53.31,159149.0,52.89,53.36,52.75,53.31,159149.0
2024-06-17 09:40:00,53.32,53.32,53.16,53.19,53658.0,53.32,53.32,53.16,53.19,53658.0
2024-06-17 09:50:00,53.19,53.37,53.19,53.25,20509.0,53.19,53.37,53.19,53.25,20509.0
2024-06-17 10:00:00,53.23,53.41,53.12,53.38,53060.0,53.23,53.41,53.12,53.38,53060.0
2024-06-17 10:10:00,53.38,53.39,53.21,53.3,47623.0,53.38,53.39,53.21,53.3,47623.0
2024-06-17 10:20:00,53.3,53.34,53.11,53.29,105393.0,53.3,53.34,53.11,53.29,105393.0
2024-06-17 10:30:00,53.3,53.33,53.23,53.3,30247.0,53.3,53.33,53.23,53.3,30247.0
2024-06-17 10:40:00,53.32,53.4,53.29,53.4,85443.0,53.32,53.4,53.29,53.4,85443.0
2024-06-17 10:50:00,53.4,53.44,53.36,53.4,40134.0,53.4,53.44,53.36,53.4,40134.0
2024-06-17 11:00:00,53.41,53.47,53.39,53.41,26818.0,53.41,53.47,53.39,53.41,26818.0
2024-06-17 11:10:00,53.42,53.5,53.41,53.43,33827.0,53.42,53.5,53.41,53.43,33827.0
2024-06-17 11:20:00,53.43,53.46,53.38,53.44,39341.0,53.43,53.46,53.38,53.44,39341.0
2024-06-17 11:30:00,53.44,53.56,53.43,53.51,41478.0,53.44,53.56,53.43,53.51,41478.0
2024-06-17 11:40:00,53.51,53.67,53.46,53.66,49791.0,53.51,53.67,53.46,53.66,49791.0
2024-06-17 11:50:00,53.66,53.7,53.63,53.65,31751.0,53.66,53.7,53.63,53.65,31751.0
2024-06-17 12:00:00,53.65,53.68,53.64,53.66,28371.0,53.65,53.68,53.64,53.66,28371.0
2024-06-17 12:10:00,53.66,53.76,53.65,53.75,25370.0,53.66,53.76,53.65,53.75,25370.0
2024-06-17 12:20:00,53.76,53.93,53.75,53.93,25838.0,53.76,53.93,53.75,53.93,25838.0
2024-06-17 12:30:00,53.93,53.95,53.83,53.83,31376.0,53.93,53.95,53.83,53.83,31376.0
2024-06-17 12:40:00,53.83,53.87,53.82,53.85,28015.0,53.83,53.87,53.82,53.85,28015.0
2024-06-17 12:50:00,53.85,53.85,53.78,53.78,16495.0,53.85,53.85,53.78,53.78,16495.0
2024-06-17 13:00:00,53.78,53.9,53.78,53.89,25813.0,53.78,53.9,53.78,53.89,25813.0
2024-06-17 13:10:00,53.89,53.96,53.87,53.96,20518.0,53.89,53.96,53.87,53.96,20518.0
2024-06-17 13:20:00,53.96,54.09,53.94,54.08,34481.0,53.96,54.09,53.94,54.08,34481.0
2024-06-17 13:30:00,54.08,54.16,54.06,54.15,29778.0,54.08,54.16,54.06,54.15,29778.0
2024-06-17 13:40:00,54.15,54.18,54.08,54.09,34888.0,54.15,54.18,54.08,54.09,34888.0
2024-06-17 13:50:00,54.08,54.16,54.07,54.12,57165.0,54.08,54.16,54.07,54.12,57165.0
2024-06-17 14:00:00,54.12,54.26,54.12,54.23,65183.0,54.12,54.26,54.12,54.23,65183.0
2024-06-17 14:10:00,54.24,54.28,54.18,54.26,58959.0,54.24,54.28,54.18,54.26,58959.0
2024-06-17 14:20:00,54.27,54.3,54.17,54.27,126269.0,54.27,54.3,54.17,54.27,126269.0
2024-06-17 14:30:00,54.26,54.32,54.24,54.26,44026.0,54.26,54.32,54.24,54.26,44026.0
2024-06-17 14:40:00,54.27,54.28,54.14,54.2,49457.0,54.27,54.28,54.14,54.2,49457.0
2024-06-17 14:50:00,54.2,54.21,54.15,54.2,48181.0,54.2,54.21,54.15,54.2,48181.0
2024-06-17 15:00:00,54.19,54.19,54.13,54.18,47379.0,54.19,54.19,54.13,54.18,47379.0
2024-06-17 15:10:00,54.17,54.22,54.12,54.19,47565.0,54.17,54.22,54.12,54.19,47565.0
2024-06-17 15:20:00,54.2,54.26,54.18,54.23,45404.0,54.2,54.26,54.18,54.23,45404.0
2024-06-17 15:30:00,54.22,54.28,54.21,54.28,54699.0,54.22,54.28,54.21,54.28,54699.0
2024-06-17 15:40:00,54.27,54.32,54.24,54.26,77400.0,54.27,54.32,54.24,54.26,77400.0
2024-06-17 15:50:00,54.25,54.37,54.21,54.35,297711.0,54.25,54.37,54.21,54.35,297711.0
2024-06-18 09:30:00,54.24,54.27,53.93,53.97,82282.0,54.24,54.27,53.93,53.97,82282.0
2024-06-18 09:40:00,53.96,54.18,53.95,54.03,39507.0,53.96,54.18,53.95,54.03,39507.0
2024-06-18 09:50:00,54.06,54.15,53.96,54.02,87054.0,54.06,54.15,53.96,54.02,87054.0
2024-06-18 10:00:00,54.0,54.25,53.99,54.23,19847.0,54.0,54.25,53.99,54.23,19847.0
2024-06-18 10:10:00,54.23,54.29,54.13,54.26,36945.0,54.23,54.29,54.13,54.26,36945.0
2024-06-18 10:20:00,54.26,54.31,54.18,54.28,35745.0,54.26,54.31,54.18,54.28,35745.0
2024-06-18 10:30:00,54.29,54.43,54.26,54.31,42920.0,54.29,54.43,54.26,54.31,42920.0
2024-06-18 10:40:00,54.32,54.42,54.3,54.35,17282.0,54.32,54.42,54.3,54.35,17282.0
2024-06-18 10:50:00,54.34,54.41,54.32,54.4,17418.0,54.34,54.41,54.32,54.4,17418.0
2024-06-18 11:00:00,54.39,54.54,54.37,54.53,27182.0,54.39,54.54,54.37,54.53,27182.0
2024-06-18 11:10:00,54.53,54.56,54.48,54.48,29572.0,54.53,54.56,54.48,54.48,29572.0
2024-06-18 11:20:00,54.48,54.53,54.41,54.47,19175.0,54.48,54.53,54.41,54.47,19175.0
2024-06-18 11:30:00,54.47,54.51,54.45,54.48,14995.0,54.47,54.51,54.45,54.48,14995.0
2024-06-18 11:40:00,54.48,54.52,54.45,54.48,22208.0,54.48,54.52,54.45,54.48,22208.0
2024-06-18 11:50:00,54.48,54.53,54.46,54.53,12737.0,54.48,54.53,54.46,54.53,12737.0
2024-06-18 12:00:00,54.54,54.6,54.51,54.58,14121.0,54.54,54.6,54.51,54.58,14121.0
2024-06-18 12:10:00,54.58,54.6,54.52,54.55,51865.0,54.58,54.6,54.52,54.55,51865.0
2024-06-18 12:20:00,54.55,54.59,54.39,54.39,31078.0,54.55,54.59,54.39,54.39,31078.0
2024-06-18 12:30:00,54.4,54.48,54.39,54.44,24167.0,54.4,54.48,54.39,54.44,24167.0
2024-06-18 12:40:00,54.44,54.48,54.43,54.46,20293.0,54.44,54.48,54.43,54.46,20293.0
2024-06-18 12:50:00,54.46,54.5,54.45,54.48,18309.0,54.46,54.5,54.45,54.48,18309.0
2024-06-18 13:00:00,54.47,54.47,54.39,54.47,19177.0,54.47,54.47,54.39,54.47,19177.0
2024-06-18 13:10:00,54.47,54.58,54.46,54.54,18383.0,54.47,54.58,54.46,54.54,18383.0
2024-06-18 13:20:00,54.54,54.58,54.52,54.54,19718.0,54.54,54.58,54.52,54.54,19718.0
2024-06-18 13:30:00,54.54,54.64,54.52,54.6,19510.0,54.54,54.64,54.52,54.6,19510.0
2024-06-18 13:40:00,54.59,54.69,54.57,54.69,12789.0,54.59,54.69,54.57,54.69,12789.0
2024-06-18 13:50:00,54.69,54.7,54.59,54.63,34589.0,54.69,54.7,54.59,54.63,34589.0
2024-06-18 14:00:00,54.62,54.65,54.52,54.6,25012.0,54.62,54.65,54.52,54.6,25012.0
2024-06-18 14:10:00,54.6,54.61,54.57,54.58,23274.0,54.6,54.61,54.57,54.58,23274.0
2024-06-18 14:20:00,54.58,54.59,54.55,54.55,16954.0,54.58,54.59,54.55,54.55,16954.0
2024-06-18 14:30:00,54.55,54.58,54.55,54.56,12476.0,54.55,54.58,54.55,54.56,12476.0
2024-06-18 14:40:00,54.57,54.63,54.57,54.61,13832.0,54.57,54.63,54.57,54.61,13832.0
2024-06-18 14:50:00,54.61,54.69,54.6,54.69,39858.0,54.61,54.69,54.6,54.69,39858.0
2024-06-18 15:00:00,54.68,54.76,54.68,54.76,130341.0,54.68,54.76,54.68,54.76,130341.0
2024-06-18 15:10:00,54.75,54.87,54.72,54.87,35847.0,54.75,54.87,54.72,54.87,35847.0
2024-06-18 15:20:00,54.87,55.01,54.85,54.97,66233.0,54.87,55.01,54.85,54.97,66233.0
2024-06-18 15:30:00,54.97,54.99,54.86,54.86,67917.0,54.97,54.99,54.86,54.86,67917.0
2024-06-18 15:40:00,54.86,54.92,54.77,54.77,51994.0,54.86,54.92,54.77,54.77,51994.0
2024-06-18 15:50:00,54.77,54.92,54.76,54.88,208516.0,54.77,54.92,54.76,54.88,208516.0
2024-06-20 09:30:00,54.94,54.98,54.63,54.7,86193.0,54.94,54.98,54.63,54.7,86193.0
2024-06-20 09:40:00,54.69,54.8,54.64,54.68,46113.0,54.69,54.8,54.64,54.68,46113.0
2024-06-20 09:50:00,54.68,54.69,54.33,54.36,32285.0,54.68,54.69,54.33,54.36,32285.0
2024-06-20 10:00:00,54.35,54.45,54.28,54.36,60227.0,54.35,54.45,54.28,54.36,60227.0
2024-06-20 10:10:00,54.36,54.38,54.25,54.27,54822.0,54.36,54.38,54.25,54.27,54822.0
2024-06-20 10:20:00,54.27,54.32,54.17,54.19,55740.0,54.27,54.32,54.17,54.19,55740.0
2024-06-20 10:30:00,54.18,54.19,54.07,54.09,56239.0,54.18,54.19,54.07,54.09,56239.0
2024-06-20 10:40:00,54.09,54.12,54.02,54.11,57995.0,54.09,54.12,54.02,54.11,57995.0
2024-06-20 10:50:00,54.12,54.16,54.02,54.13,38851.0,54.12,54.16,54.02,54.13,38851.0
2024-06-20 11:00:00,54.13,54.15,54.02,54.11,34402.0,54.13,54.15,54.02,54.11,34402.0
2024-06-20 11:10:00,54.11,54.19,54.06,54.09,56908.0,54.11,54.19,54.06,54.09,56908.0
2024-06-20 11:20:00,54.08,54.08,53.96,53.97,33681.0,54.08,54.08,53.96,53.97,33681.0
2024-06-20 11:30:00,53.97,54.0,53.76,53.76,43509.0,53.97,54.0,53.76,53.76,43509.0
2024-06-20 11:40:00,53.76,53.85,53.57,53.61,61468.0,53.76,53.85,53.57,53.61,61468.0
2024-06-20 11:50:00,53.61,53.73,53.56,53.58,77232.0,53.61,53.73,53.56,53.58,77232.0
2024-06-20 12:00:00,53.57,53.71,53.57,53.62,37136.0,53.57,53.71,53.57,53.62,37136.0
2024-06-20 12:10:00,53.62,53.67,53.57,53.63,44197.0,53.62,53.67,53.57,53.63,44197.0
2024-06-20 12:20:00,53.63,53.71,53.62,53.67,41819.0,53.63,53.71,53.62,53.67,41819.0
2024-06-20 12:30:00,53.66,53.67,53.54,53.58,39409.0,53.66,53.67,53.54,53.58,39409.0
2024-06-20 12:40:00,53.58,53.61,53.49,53.56,42464.0,53.58,53.61,53.49,53.56,42464.0
2024-06-20 12:50:00,53.57,53.6,53.55,53.55,33346.0,53.57,53.6,53.55,53.55,33346.0
2024-06-20 13:00:00,53.55,53.61,53.43,53.48,28620.0,53.55,53.61,53.43,53.48,28620.0
2024-06-20 13:10:00,53.5,53.6,53.46,53.47,30963.0,53.5,53.6,53.46,53.47,30963.0
2024-06-20 13:20:00,53.47,53.48,53.43,53.46,35994.0,53.47,53.48,53.43,53.46,35994.0
2024-06-20 13:30:00,53.46,53.49,53.35,53.41,61211.0,53.46,53.49,53.35,53.41,61211.0
2024-06-20 13:40:00,53.42,53.52,53.41,53.47,33074.0,53.42,53.52,53.41,53.47,33074.0
2024-06-20 13:50:00,53.47,53.49,53.44,53.44,30458.0,53.47,53.49,53.44,53.44,30458.0
2024-06-20 14:00:00,53.45,53.55,53.44,53.51,50618.0,53.45,53.55,53.44,53.51,50618.0
2024-06-20 14:10:00,53.5,53.5,53.43,53.43,45187.0,53.5,53.5,53.43,53.43,45187.0
2024-06-20 14:20:00,53.41,53.47,53.37,53.44,53534.0,53.41,53.47,53.37,53.44,53534.0
2024-06-20 14:30:00,53.44,53.48,53.38,53.44,58424.0,53.44,53.48,53.38,53.44,58424.0
2024-06-20 14:40:00,53.44,53.55,53.42,53.54,73563.0,53.44,53.55,53.42,53.54,73563.0
2024-06-20 14:50:00,53.54,53.59,53.51,53.53,46753.0,53.54,53.59,53.51,53.53,46753.0
2024-06-20 15:00:00,53.51,53.56,53.45,53.56,56370.0,53.51,53.56,53.45,53.56,56370.0
2024-06-20 15:10:00,53.56,53.71,53.56,53.66,98774.0,53.56,53.71,53.56,53.66,98774.0
2024-06-20 15:20:00,53.66,53.86,53.66,53.86,97533.0,53.66,53.86,53.66,53.86,97533.0
2024-06-20 15:30:00,53.86,53.88,53.8,53.84,142295.0,53.86,53.88,53.8,53.84,142295.0
2024-06-20 15:40:00,53.84,53.91,53.81,53.87,141364.0,53.84,53.91,53.81,53.87,141364.0
2024-06-20 15:50:00,53.87,54.11,53.85,54.03,478807.0,53.87,54.11,53.85,54.03,478807.0
2024-06-21 09:30:00,54.28,54.38,53.81,54.0,1067193.0,54.28,54.38,53.81,54.0,1067193.0
2024-06-21 09:40:00,53.99,54.07,53.81,54.07,31774.0,53.99,54.07,53.81,54.07,31774.0
2024-06-21 09:50:00,54.09,54.13,53.97,53.99,23484.0,54.09,54.13,53.97,53.99,23484.0
2024-06-21 10:00:00,53.98,54.11,53.98,54.09,29147.0,53.98,54.11,53.98,54.09,29147.0
2024-06-21 10:10:00,54.1,54.23,54.07,54.13,37905.0,54.1,54.23,54.07,54.13,37905.0
2024-06-21 10:20:00,54.14,54.21,53.96,53.97,19194.0,54.14,54.21,53.96,53.97,19194.0
2024-06-21 10:30:00,53.95,53.99,53.88,53.95,25738.0,53.95,53.99,53.88,53.95,25738.0
2024-06-21 10:40:00,53.94,54.05,53.93,54.05,13575.0,53.94,54.05,53.93,54.05,13575.0
2024-06-21 10:50:00,54.04,54.2,54.02,54.19,40715.0,54.04,54.2,54.02,54.19,40715.0
2024-06-21 11:00:00,54.18,54.2,54.07,54.16,19881.0,54.18,54.2,54.07,54.16,19881.0
2024-06-21 11:10:00,54.15,54.16,54.05,54.05,20645.0,54.15,54.16,54.05,54.05,20645.0
2024-06-21 11:20:00,54.05,54.11,54.02,54.11,13354.0,54.05,54.11,54.02,54.11,13354.0
2024-06-21 11:30:00,54.1,54.13,54.03,54.04,24563.0,54.1,54.13,54.03,54.04,24563.0
2024-06-21 11:40:00,54.04,54.06,53.95,54.02,20192.0,54.04,54.06,53.95,54.02,20192.0
2024-06-21 11:50:00,54.02,54.14,53.99,54.08,24163.0,54.02,54.14,53.99,54.08,24163.0
2024-06-21 12:00:00,54.09,54.12,54.03,54.11,12270.0,54.09,54.12,54.03,54.11,12270.0
2024-06-21 12:10:00,54.11,54.14,54.1,54.11,12799.0,54.11,54.14,54.1,54.11,12799.0
2024-06-21 12:20:00,54.1,54.13,54.08,54.1,6868.0,54.1,54.13,54.08,54.1,6868.0
2024-06-21 12:30:00,54.1,54.15,54.09,54.13,14453.0,54.1,54.15,54.09,54.13,14453.0
2024-06-21 12:40:00,54.16,54.24,54.16,54.21,16591.0,54.16,54.24,54.16,54.21,16591.0
2024-06-21 12:50:00,54.21,54.21,54.14,54.19,13445.0,54.21,54.21,54.14,54.19,13445.0
2024-06-21 13:00:00,54.18,54.25,54.17,54.2,19695.0,54.18,54.25,54.17,54.2,19695.0
2024-06-21 13:10:00,54.2,54.27,54.19,54.25,16177.0,54.2,54.27,54.19,54.25,16177.0
2024-06-21 13:20:00,54.24,54.26,54.22,54.25,16584.0,54.24,54.26,54.22,54.25,16584.0
2024-06-21 13:30:00,54.25,54.25,54.17,54.23,20179.0,54.25,54.25,54.17,54.23,20179.0
2024-06-21 13:40:00,54.22,54.26,54.2,54.26,16839.0,54.22,54.26,54.2,54.26,16839.0
2024-06-21 13:50:00,54.26,54.32,54.24,54.26,20429.0,54.26,54.32,54.24,54.26,20429.0
2024-06-21 14:00:00,54.26,54.28,54.2,54.25,25958.0,54.26,54.28,54.2,54.25,25958.0
2024-06-21 14:10:00,54.25,54.3,54.25,54.28,28282.0,54.25,54.3,54.25,54.28,28282.0
2024-06-21 14:20:00,54.28,54.34,54.26,54.32,69310.0,54.28,54.34,54.26,54.32,69310.0
2024-06-21 14:30:00,54.32,54.35,54.27,54.3,27232.0,54.32,54.35,54.27,54.3,27232.0
2024-06-21 14:40:00,54.3,54.34,54.26,54.26,30075.0,54.3,54.34,54.26,54.26,30075.0
2024-06-21 14:50:00,54.26,54.28,54.23,54.23,28316.0,54.26,54.28,54.23,54.23,28316.0
2024-06-21 15:00:00,54.23,54.27,54.18,54.2,30219.0,54.23,54.27,54.18,54.2,30219.0
2024-06-21 15:10:00,54.21,54.27,54.2,54.23,22929.0,54.21,54.27,54.2,54.23,22929.0
2024-06-21 15:20:00,54.23,54.25,54.12,54.12,55405.0,54.23,54.25,54.12,54.12,55405.0
2024-06-21 15:30:00,54.13,54.16,54.06,54.07,66563.0,54.13,54.16,54.06,54.07,66563.0
2024-06-21 15:40:00,54.06,54.11,54.03,54.08,86805.0,54.06,54.11,54.03,54.08,86805.0
2024-06-21 15:50:00,54.09,54.33,54.07,54.25,314818.0,54.09,54.33,54.07,54.25,314818.0
2024-06-24 09:30:00,54.29,54.39,54.06,54.18,88828.0,54.29,54.39,54.06,54.18,88828.0
2024-06-24 09:40:00,54.17,54.37,54.14,54.35,39186.0,54.17,54.37,54.14,54.35,39186.0
2024-06-24 09:50:00,54.37,54.55,54.37,54.5,45247.0,54.37,54.55,54.37,54.5,45247.0
2024-06-24 10:00:00,54.51,54.64,54.45,54.63,46219.0,54.51,54.64,54.45,54.63,46219.0
2024-06-24 10:10:00,54.63,54.65,54.49,54.63,35463.0,54.63,54.65,54.49,54.63,35463.0
2024-06-24 10:20:00,54.65,54.75,54.51,54.52,41424.0,54.65,54.75,54.51,54.52,41424.0
2024-06-24 10:30:00,54.52,54.62,54.51,54.62,29501.0,54.52,54.62,54.51,54.62,29501.0
2024-06-24 10:40:00,54.6,54.73,54.59,54.7,41269.0,54.6,54.73,54.59,54.7,41269.0
2024-06-24 10:50:00,54.7,54.8,54.64,54.78,44821.0,54.7,54.8,54.64,54.78,44821.0
2024-06-24 11:00:00,54.79,54.82,54.72,54.72,22506.0,54.79,54.82,54.72,54.72,22506.0
2024-06-24 11:10:00,54.72,54.74,54.69,54.71,33215.0,54.72,54.74,54.69,54.71,33215.0
2024-06-24 11:20:00,54.71,54.81,54.69,54.8,64019.0,54.71,54.81,54.69,54.8,64019.0
2024-06-24 11:30:00,54.8,54.86,54.78,54.86,36391.0,54.8,54.86,54.78,54.86,36391.0
2024-06-24 11:40:00,54.86,54.9,54.8,54.83,38860.0,54.86,54.9,54.8,54.83,38860.0
2024-06-24 11:50:00,54.84,54.88,54.82,54.85,22177.0,54.84,54.88,54.82,54.85,22177.0
2024-06-24 12:00:00,54.85,54.88,54.82,54.88,39573.0,54.85,54.88,54.82,54.88,39573.0
2024-06-24 12:10:00,54.87,54.92,54.84,54.91,35290.0,54.87,54.92,54.84,54.91,35290.0
2024-06-24 12:20:00,54.91,54.93,54.88,54.9,25030.0,54.91,54.93,54.88,54.9,25030.0
2024-06-24 12:30:00,54.9,54.94,54.88,54.9,20122.0,54.9,54.94,54.88,54.9,20122.0
2024-06-24 12:40:00,54.89,54.92,54.84,54.89,30226.0,54.89,54.92,54.84,54.89,30226.0
2024-06-24 12:50:00,54.89,54.94,54.86,54.89,41194.0,54.89,54.94,54.86,54.89,41194.0
2024-06-24 13:00:00,54.88,54.91,54.77,54.79,42558.0,54.88,54.91,54.77,54.79,42558.0
2024-06-24 13:10:00,54.8,54.81,54.75,54.77,27692.0,54.8,54.81,54.75,54.77,27692.0
2024-06-24 13:20:00,54.78,54.79,54.7,54.75,32219.0,54.78,54.79,54.7,54.75,32219.0
2024-06-24 13:30:00,54.75,54.77,54.67,54.71,30597.0,54.75,54.77,54.67,54.71,30597.0
2024-06-24 13:40:00,54.71,54.75,54.67,54.71,32356.0,54.71,54.75,54.67,54.71,32356.0
2024-06-24 13:50:00,54.7,54.77,54.68,54.75,30902.0,54.7,54.77,54.68,54.75,30902.0
2024-06-24 14:00:00,54.75,54.82,54.7,54.79,40113.0,54.75,54.82,54.7,54.79,40113.0
2024-06-24 14:10:00,54.78,54.81,54.73,54.79,35476.0,54.78,54.81,54.73,54.79,35476.0
2024-06-24 14:20:00,54.8,54.84,54.79,54.82,46420.0,54.8,54.84,54.79,54.82,46420.0
2024-06-24 14:30:00,54.82,54.84,54.76,54.83,33422.0,54.82,54.84,54.76,54.83,33422.0
2024-06-24 14:40:00,54.83,54.87,54.82,54.83,29476.0,54.83,54.87,54.82,54.83,29476.0
2024-06-24 14:50:00,54.82,54.86,54.81,54.82,38431.0,54.82,54.86,54.81,54.82,38431.0
2024-06-24 15:00:00,54.83,54.87,54.81,54.85,37000.0,54.83,54.87,54.81,54.85,37000.0
2024-06-24 15:10:00,54.86,54.86,54.8,54.82,46366.0,54.86,54.86,54.8,54.82,46366.0
2024-06-24 15:20:00,54.83,54.84,54.78,54.83,71349.0,54.83,54.84,54.78,54.83,71349.0
2024-06-24 15:30:00,54.83,54.89,54.81,54.89,88176.0,54.83,54.89,54.81,54.89,88176.0
2024-06-24 15:40:00,54.89,54.95,54.89,54.95,96637.0,54.89,54.95,54.89,54.95,96637.0
2024-06-24 15:50:00,54.95,55.0,54.87,54.89,403905.0,54.95,55.0,54.87,54.89,403905.0
2024-06-25 09:30:00,55.14,55.21,54.84,55.05,106313.0,55.14,55.21,54.84,55.05,106313.0
2024-06-25 09:40:00,55.05,55.24,54.97,55.0,45893.0,55.05,55.24,54.97,55.0,45893.0
2024-06-25 09:50:00,55.0,55.04,54.74,54.74,54144.0,55.0,55.04,54.74,54.74,54144.0
2024-06-25 10:00:00,54.76,54.99,54.74,54.92,20144.0,54.76,54.99,54.74,54.92,20144.0
2024-06-25 10:10:00,54.91,54.98,54.91,54.98,20338.0,54.91,54.98,54.91,54.98,20338.0
2024-06-25 10:20:00,54.97,55.08,54.96,54.99,20204.0,54.97,55.08,54.96,54.99,20204.0
2024-06-25 10:30:00,55.0,55.04,54.93,55.0,38424.0,55.0,55.04,54.93,55.0,38424.0
2024-06-25 10:40:00,55.01,55.05,54.93,54.96,51490.0,55.01,55.05,54.93,54.96,51490.0
2024-06-25 10:50:00,54.96,54.98,54.81,54.94,31404.0,54.96,54.98,54.81,54.94,31404.0
2024-06-25 11:00:00,54.92,54.92,54.84,54.88,40942.0,54.92,54.92,54.84,54.88,40942.0
2024-06-25 11:10:00,54.89,54.93,54.87,54.9,22653.0,54.89,54.93,54.87,54.9,22653.0
2024-06-25 11:20:00,54.9,54.99,54.89,54.98,60660.0,54.9,54.99,54.89,54.98,60660.0
2024-06-25 11:30:00,54.98,54.99,54.93,54.96,111549.0,54.98,54.99,54.93,54.96,111549.0
2024-06-25 11:40:00,54.97,55.02,54.96,54.98,36567.0,54.97,55.02,54.96,54.98,36567.0
2024-06-25 11:50:00,54.98,55.01,54.95,54.98,32199.0,54.98,55.01,54.95,54.98,32199.0
2024-06-25 12:00:00,54.97,54.98,54.86,54.86,47845.0,54.97,54.98,54.86,54.86,47845.0
2024-06-25 12:10:00,54.85,54.86,54.73,54.76,22938.0,54.85,54.86,54.73,54.76,22938.0
2024-06-25 12:20:00,54.76,54.82,54.72,54.8,20604.0,54.76,54.82,54.72,54.8,20604.0
2024-06-25 12:30:00,54.8,54.8,54.73,54.78,50183.0,54.8,54.8,54.73,54.78,50183.0
2024-06-25 12:40:00,54.78,54.85,54.74,54.84,50530.0,54.78,54.85,54.74,54.84,50530.0
2024-06-25 12:50:00,54.83,54.83,54.78,54.8,23664.0,54.83,54.83,54.78,54.8,23664.0
2024-06-25 13:00:00,54.8,54.81,54.73,54.76,38883.0,54.8,54.81,54.73,54.76,38883.0
2024-06-25 13:10:00,54.76,54.82,54.76,54.8,35739.0,54.76,54.82,54.76,54.8,35739.0
2024-06-25 13:20:00,54.8,54.81,54.75,54.8,42457.0,54.8,54.81,54.75,54.8,42457.0
2024-06-25 13:30:00,54.81,54.81,54.78,54.8,19496.0,54.81,54.81,54.78,54.8,19496.0
2024-06-25 13:40:00,54.8,54.84,54.76,54.79,32047.0,54.8,54.84,54.76,54.79,32047.0
2024-06-25 13:50:00,54.79,54.8,54.69,54.79,75211.0,54.79,54.8,54.69,54.79,75211.0
2024-06-25 14:00:00,54.8,54.85,54.77,54.84,32447.0,54.8,54.85,54.77,54.84,32447.0
2024-06-25 14:10:00,54.84,54.84,54.76,54.78,25455.0,54.84,54.84,54.76,54.78,25455.0
2024-06-25 14:20:00,54.78,54.86,54.76,54.86,61339.0,54.78,54.86,54.76,54.86,61339.0
2024-06-25 14:30:00,54.88,54.88,54.83,54.86,11739.0,54.88,54.88,54.83,54.86,11739.0
2024-06-25 14:40:00,54.86,54.93,54.85,54.92,36775.0,54.86,54.93,54.85,54.92,36775.0
2024-06-25 14:50:00,54.93,54.96,54.9,54.96,16591.0,54.93,54.96,54.9,54.96,16591.0
2024-06-25 15:00:00,54.96,55.02,54.94,55.02,22990.0,54.96,55.02,54.94,55.02,22990.0
2024-06-25 15:10:00,55.02,55.09,55.01,55.08,20669.0,55.02,55.09,55.01,55.08,20669.0
2024-06-25 15:20:00,55.08,55.14,55.05,55.1,33970.0,55.08,55.14,55.05,55.1,33970.0
2024-06-25 15:30:00,55.1,55.13,55.05,55.13,41613.0,55.1,55.13,55.05,55.13,41613.0
2024-06-25 15:40:00,55.13,55.18,55.12,55.18,46806.0,55.13,55.18,55.12,55.18,46806.0
2024-06-25 15:50:00,55.17,55.33,55.14,55.29,301029.0,55.17,55.33,55.14,55.29,301029.0
2024-06-26 09:30:00,54.91,54.97,54.64,54.93,75694.0,54.91,54.97,54.64,54.93,75694.0
2024-06-26 09:40:00,54.95,55.08,54.93,55.01,14663.0,54.95,55.08,54.93,55.01,14663.0
2024-06-26 09:50:00,55.01,55.15,55.01,55.13,19559.0,55.01,55.15,55.01,55.13,19559.0
2024-06-26 10:00:00,55.12,55.15,54.99,55.06,33297.0,55.12,55.15,54.99,55.06,33297.0
2024-06-26 10:10:00,55.07,55.09,54.84,54.86,37227.0,55.07,55.09,54.84,54.86,37227.0
2024-06-26 10:20:00,54.87,54.91,54.77,54.86,47740.0,54.87,54.91,54.77,54.86,47740.0
2024-06-26 10:30:00,54.86,54.94,54.76,54.94,72044.0,54.86,54.94,54.76,54.94,72044.0
2024-06-26 10:40:00,54.95,54.98,54.89,54.91,14503.0,54.95,54.98,54.89,54.91,14503.0
2024-06-26 10:50:00,54.91,54.97,54.82,54.96,43797.0,54.91,54.97,54.82,54.96,43797.0
2024-06-26 11:00:00,54.95,54.98,54.88,54.92,58527.0,54.95,54.98,54.88,54.92,58527.0
2024-06-26 11:10:00,54.93,55.0,54.83,55.0,39742.0,54.93,55.0,54.83,55.0,39742.0
2024-06-26 11:20:00,55.0,55.0,54.82,54.84,45474.0,55.0,55.0,54.82,54.84,45474.0
2024-06-26 11:30:00,54.83,54.87,54.75,54.87,44892.0,54.83,54.87,54.75,54.87,44892.0
2024-06-26 11:40:00,54.86,54.91,54.83,54.88,33693.0,54.86,54.91,54.83,54.88,33693.0
2024-06-26 11:50:00,54.89,54.96,54.85,54.92,47486.0,54.89,54.96,54.85,54.92,47486.0
2024-06-26 12:00:00,54.92,54.94,54.87,54.9,34960.0,54.92,54.94,54.87,54.9,34960.0
2024-06-26 12:10:00,54.92,54.94,54.85,54.87,29347.0,54.92,54.94,54.85,54.87,29347.0
2024-06-26 12:20:00,54.87,54.89,54.84,54.87,36647.0,54.87,54.89,54.84,54.87,36647.0
2024-06-26 12:30:00,54.86,54.87,54.75,54.78,80301.0,54.86,54.87,54.75,54.78,80301.0
2024-06-26 12:40:00,54.78,54.78,54.68,54.72,32564.0,54.78,54.78,54.68,54.72,32564.0
2024-06-26 12:50:00,54.73,54.8,54.69,54.77,49971.0,54.73,54.8,54.69,54.77,49971.0
2024-06-26 13:00:00,54.76,54.77,54.68,54.7,38657.0,54.76,54.77,54.68,54.7,38657.0
2024-06-26 13:10:00,54.7,54.72,54.56,54.56,25203.0,54.7,54.72,54.56,54.56,25203.0
2024-06-26 13:20:00,54.55,54.57,54.51,54.53,36288.0,54.55,54.57,54.51,54.53,36288.0
2024-06-26 13:30:00,54.52,54.53,54.41,54.48,57450.0,54.52,54.53,54.41,54.48,57450.0
2024-06-26 13:40:00,54.48,54.53,54.45,54.51,23829.0,54.48,54.53,54.45,54.51,23829.0
2024-06-26 13:50:00,54.5,54.55,54.49,54.53,25117.0,54.5,54.55,54.49,54.53,25117.0
2024-06-26 14:00:00,54.53,54.55,54.5,54.53,36930.0,54.53,54.55,54.5,54.53,36930.0
2024-06-26 14:10:00,54.53,54.61,54.49,54.61,33959.0,54.53,54.61,54.49,54.61,33959.0
2024-06-26 14:20:00,54.61,54.69,54.6,54.66,32444.0,54.61,54.69,54.6,54.66,32444.0
2024-06-26 14:30:00,54.65,54.69,54.64,54.68,88248.0,54.65,54.69,54.64,54.68,88248.0
2024-06-26 14:40:00,54.68,54.79,54.67,54.78,32402.0,54.68,54.79,54.67,54.78,32402.0
2024-06-26 14:50:00,54.78,54.78,54.69,54.7,32832.0,54.78,54.78,54.69,54.7,32832.0
2024-06-26 15:00:00,54.72,54.72,54.55,54.56,360291.0,54.72,54.72,54.55,54.56,360291.0
2024-06-26 15:10:00,54.56,54.61,54.52,54.57,71083.0,54.56,54.61,54.52,54.57,71083.0
2024-06-26 15:20:00,54.56,54.63,54.54,54.6,52654.0,54.56,54.63,54.54,54.6,52654.0
2024-06-26 15:30:00,54.6,54.68,54.59,54.68,53243.0,54.6,54.68,54.59,54.68,53243.0
2024-06-26 15:40:00,54.68,54.68,54.59,54.6,72007.0,54.68,54.68,54.59,54.6,72007.0
2024-06-26 15:50:00,54.61,54.72,54.59,54.61,324007.0,54.61,54.72,54.59,54.61,324007.0
2024-06-27 09:30:00,54.81,54.89,54.56,54.68,104525.0,54.81,54.89,54.56,54.68,104525.0
2024-06-27 09:40:00,54.67,54.71,54.48,54.54,62313.0,54.67,54.71,54.48,54.54,62313.0
2024-06-27 09:50:00,54.54,54.6,54.48,54.58,94515.0,54.54,54.6,54.48,54.58,94515.0
2024-06-27 10:00:00,54.6,54.63,54.46,54.63,107718.0,54.6,54.63,54.46,54.63,107718.0
2024-06-27 10:10:00,54.63,54.78,54.63,54.69,38863.0,54.63,54.78,54.63,54.69,38863.0
2024-06-27 10:20:00,54.68,54.73,54.62,54.62,64974.0,54.68,54.73,54.62,54.62,64974.0
2024-06-27 10:30:00,54.63,54.64,54.55,54.55,40758.0,54.63,54.64,54.55,54.55,40758.0
2024-06-27 10:40:00,54.55,54.61,54.51,54.57,48159.0,54.55,54.61,54.51,54.57,48159.0
2024-06-27 10:50:00,54.57,54.62,54.49,54.62,146344.0,54.57,54.62,54.49,54.62,146344.0
2024-06-27 11:00:00,54.62,54.62,54.52,54.57,37499.0,54.62,54.62,54.52,54.57,37499.0
2024-06-27 11:10:00,54.55,54.61,54.55,54.61,19690.0,54.55,54.61,54.55,54.61,19690.0
2024-06-27 11:20:00,54.61,54.63,54.56,54.58,28306.0,54.61,54.63,54.56,54.58,28306.0
2024-06-27 11:30:00,54.59,54.6,54.48,54.54,44503.0,54.59,54.6,54.48,54.54,44503.0
2024-06-27 11:40:00,54.55,54.59,54.52,54.59,23546.0,54.55,54.59,54.52,54.59,23546.0
2024-06-27 11:50:00,54.58,54.61,54.56,54.59,17955.0,54.58,54.61,54.56,54.59,17955.0
2024-06-27 12:00:00,54.59,54.59,54.52,54.58,56917.0,54.59,54.59,54.52,54.58,56917.0
2024-06-27 12:10:00,54.58,54.64,54.56,54.64,40159.0,54.58,54.64,54.56,54.64,40159.0
2024-06-27 12:20:00,54.64,54.71,54.6,54.62,45736.0,54.64,54.71,54.6,54.62,45736.0
2024-06-27 12:30:00,54.63,54.71,54.59,54.71,73686.0,54.63,54.71,54.59,54.71,73686.0
2024-06-27 12:40:00,54.71,54.89,54.71,54.88,28081.0,54.71,54.89,54.71,54.88,28081.0
2024-06-27 12:50:00,54.89,54.95,54.89,54.9,24041.0,54.89,54.95,54.89,54.9,24041.0
2024-06-27 13:00:00,54.9,54.92,54.86,54.91,28346.0,54.9,54.92,54.86,54.91,28346.0
2024-06-27 13:10:00,54.91,54.92,54.86,54.89,29420.0,54.91,54.92,54.86,54.89,29420.0
2024-06-27 13:20:00,54.9,54.9,54.74,54.75,81149.0,54.9,54.9,54.74,54.75,81149.0
2024-06-27 13:30:00,54.75,54.75,54.66,54.67,24628.0,54.75,54.75,54.66,54.67,24628.0
2024-06-27 13:40:00,54.68,54.7,54.66,54.67,22457.0,54.68,54.7,54.66,54.67,22457.0
2024-06-27 13:50:00,54.67,54.69,54.62,54.64,34463.0,54.67,54.69,54.62,54.64,34463.0
2024-06-27 14:00:00,54.65,54.74,54.59,54.69,62526.0,54.65,54.74,54.59,54.69,62526.0
2024-06-27 14:10:00,54.69,54.7,54.62,54.65,69023.0,54.69,54.7,54.62,54.65,69023.0
2024-06-27 14:20:00,54.65,54.78,54.65,54.74,32393.0,54.65,54.78,54.65,54.74,32393.0
2024-06-27 14:30:00,54.73,54.8,54.69,54.79,24014.0,54.73,54.8,54.69,54.79,24014.0
2024-06-27 14:40:00,54.79,54.79,54.72,54.78,18167.0,54.79,54.79,54.72,54.78,18167.0
2024-06-27 14:50:00,54.77,54.82,54.74,54.74,31518.0,54.77,54.82,54.74,54.74,31518.0
2024-06-27 15:00:00,54.75,54.77,54.71,54.72,40869.0,54.75,54.77,54.71,54.72,40869.0
2024-06-27 15:10:00,54.72,54.82,54.72,54.79,54109.0,54.72,54.82,54.72,54.79,54109.0
2024-06-27 15:20:00,54.8,54.87,54.79,54.87,41440.0,54.8,54.87,54.79,54.87,41440.0
2024-06-27 15:30:00,54.87,54.91,54.83,54.85,70649.0,54.87,54.91,54.83,54.85,70649.0
2024-06-27 15:40:00,54.84,54.87,54.8,54.83,153852.0,54.84,54.87,54.8,54.83,153852.0
2024-06-27 15:50:00,54.83,54.86,54.64,54.77,370279.0,54.83,54.86,54.64,54.77,370279.0
2024-06-28 09:30:00,54.88,55.1,54.83,55.05,153778.0,54.88,55.1,54.83,55.05,153778.0
2024-06-28 09:40:00,55.06,55.19,55.04,55.09,32882.0,55.06,55.19,55.04,55.09,32882.0
2024-06-28 09:50:00,55.09,55.16,54.98,54.98,172011.0,55.09,55.16,54.98,54.98,172011.0
2024-06-28 10:00:00,54.99,55.19,54.97,55.17,361307.0,54.99,55.19,54.97,55.17,361307.0
2024-06-28 10:10:00,55.18,55.2,55.09,55.1,81513.0,55.18,55.2,55.09,55.1,81513.0
2024-06-28 10:20:00,55.1,55.25,55.09,55.11,70492.0,55.1,55.25,55.09,55.11,70492.0
2024-06-28 10:30:00,55.11,55.28,55.1,55.26,44662.0,55.11,55.28,55.1,55.26,44662.0
2024-06-28 10:40:00,55.26,55.35,55.23,55.27,40472.0,55.26,55.35,55.23,55.27,40472.0
2024-06-28 10:50:00,55.27,55.27,55.1,55.16,159749.0,55.27,55.27,55.1,55.16,159749.0
2024-06-28 11:00:00,55.16,55.16,55.03,55.1,54254.0,55.16,55.16,55.03,55.1,54254.0
2024-06-28 11:10:00,55.09,55.13,55.04,55.05,53230.0,55.09,55.13,55.04,55.05,53230.0
2024-06-28 11:20:00,55.04,55.07,54.86,54.89,56532.0,55.04,55.07,54.86,54.89,56532.0
2024-06-28 11:30:00,54.89,55.07,54.87,55.07,37904.0,54.89,55.07,54.87,55.07,37904.0
2024-06-28 11:40:00,55.07,55.08,54.99,55.0,44710.0,55.07,55.08,54.99,55.0,44710.0
2024-06-28 11:50:00,55.0,55.04,54.95,54.96,19040.0,55.0,55.04,54.95,54.96,19040.0
2024-06-28 12:00:00,54.95,54.97,54.82,54.86,61480.0,54.95,54.97,54.82,54.86,61480.0
2024-06-28 12:10:00,54.86,54.87,54.83,54.87,52527.0,54.86,54.87,54.83,54.87,52527.0
2024-06-28 12:20:00,54.86,54.92,54.85,54.91,24244.0,54.86,54.92,54.85,54.91,24244.0
2024-06-28 12:30:00,54.91,55.0,54.88,54.94,68017.0,54.91,55.0,54.88,54.94,68017.0
2024-06-28 12:40:00,54.94,54.95,54.88,54.91,33260.0,54.94,54.95,54.88,54.91,33260.0
2024-06-28 12:50:00,54.91,54.96,54.87,54.91,28114.0,54.91,54.96,54.87,54.91,28114.0
2024-06-28 13:00:00,54.91,54.95,54.88,54.93,68624.0,54.91,54.95,54.88,54.93,68624.0
2024-06-28 13:10:00,54.93,54.93,54.87,54.91,31430.0,54.93,54.93,54.87,54.91,31430.0
2024-06-28 13:20:00,54.91,54.93,54.89,54.9,25134.0,54.91,54.93,54.89,54.9,25134.0
2024-06-28 13:30:00,54.9,54.91,54.85,54.91,33194.0,54.9,54.91,54.85,54.91,33194.0
2024-06-28 13:40:00,54.91,54.92,54.79,54.85,64718.0,54.91,54.92,54.79,54.85,64718.0
2024-06-28 13:50:00,54.85,54.92,54.83,54.88,70004.0,54.85,54.92,54.83,54.88,70004.0
2024-06-28 14:00:00,54.89,54.9,54.83,54.85,62773.0,54.89,54.9,54.83,54.85,62773.0
2024-06-28 14:10:00,54.85,54.87,54.85,54.86,39893.0,54.85,54.87,54.85,54.86,39893.0
2024-06-28 14:20:00,54.86,54.86,54.75,54.77,92106.0,54.86,54.86,54.75,54.77,92106.0
2024-06-28 14:30:00,54.77,54.82,54.74,54.77,36426.0,54.77,54.82,54.74,54.77,36426.0
2024-06-28 14:40:00,54.77,54.8,54.74,54.76,106636.0,54.77,54.8,54.74,54.76,106636.0
2024-06-28 14:50:00,54.76,54.78,54.73,54.76,140237.0,54.76,54.78,54.73,54.76,140237.0
2024-06-28 15:00:00,54.75,54.77,54.66,54.66,196765.0,54.75,54.77,54.66,54.66,196765.0
2024-06-28 15:10:00,54.66,54.68,54.54,54.61,56222.0,54.66,54.68,54.54,54.61,56222.0
2024-06-28 15:20:00,54.61,54.61,54.52,54.52,61099.0,54.61,54.61,54.52,54.52,61099.0
2024-06-28 15:30:00,54.53,54.53,54.34,54.48,79522.0,54.53,54.53,54.34,54.48,79522.0
2024-06-28 15:40:00,54.47,54.53,54.38,54.41,91067.0,54.47,54.53,54.38,54.41,91067.0
2024-06-28 15:50:00,54.4,54.42,54.01,54.15,1337460.0,54.4,54.42,54.01,54.15,1337460.0
2024-07-01 09:30:00,54.12,54.38,53.92,53.95,146712.0,54.12,54.38,53.92,53.95,146712.0
2024-07-01 09:40:00,53.94,53.96,53.68,53.75,60530.0,53.94,53.96,53.68,53.75,60530.0
2024-07-01 09:50:00,53.78,53.78,53.51,53.53,57708.0,53.78,53.78,53.51,53.53,57708.0
2024-07-01 10:00:00,53.54,53.62,53.32,53.45,101679.0,53.54,53.62,53.32,53.45,101679.0
2024-07-01 10:10:00,53.45,53.63,53.23,53.61,103915.0,53.45,53.63,53.23,53.61,103915.0
2024-07-01 10:20:00,53.62,53.73,53.58,53.68,49221.0,53.62,53.73,53.58,53.68,49221.0
2024-07-01 10:30:00,53.68,53.68,53.56,53.63,62515.0,53.68,53.68,53.56,53.63,62515.0
2024-07-01 10:40:00,53.63,53.7,53.48,53.48,79295.0,53.63,53.7,53.48,53.48,79295.0
2024-07-01 10:50:00,53.48,53.56,53.46,53.47,47831.0,53.48,53.56,53.46,53.47,47831.0
2024-07-01 11:00:00,53.47,53.51,53.44,53.46,47001.0,53.47,53.51,53.44,53.46,47001.0
2024-07-01 11:10:00,53.46,53.5,53.34,53.34,32210.0,53.46,53.5,53.34,53.34,32210.0
2024-07-01 11:20:00,53.34,53.4,53.3,53.32,29237.0,53.34,53.4,53.3,53.32,29237.0
2024-07-01 11:30:00,53.32,53.4,53.25,53.29,48695.0,53.32,53.4,53.25,53.29,48695.0
2024-07-01 11:40:00,53.29,53.32,53.18,53.19,35036.0,53.29,53.32,53.18,53.19,35036.0
2024-07-01 11:50:00,53.19,53.32,53.18,53.29,46600.0,53.19,53.32,53.18,53.29,46600.0
2024-07-01 12:00:00,53.3,53.4,53.22,53.4,24991.0,53.3,53.4,53.22,53.4,24991.0
2024-07-01 12:10:00,53.4,53.46,53.37,53.41,23934.0,53.4,53.46,53.37,53.41,23934.0
2024-07-01 12:20:00,53.42,53.45,53.4,53.44,17617.0,53.42,53.45,53.4,53.44,17617.0
2024-07-01 12:30:00,53.43,53.48,53.35,53.35,37610.0,53.43,53.48,53.35,53.35,37610.0
2024-07-01 12:40:00,53.35,53.38,53.32,53.36,43857.0,53.35,53.38,53.32,53.36,43857.0
2024-07-01 12:50:00,53.36,53.41,53.31,53.35,36624.0,53.36,53.41,53.31,53.35,36624.0
2024-07-01 13:00:00,53.35,53.46,53.33,53.44,22834.0,53.35,53.46,53.33,53.44,22834.0
2024-07-01 13:10:00,53.42,53.43,53.35,53.39,23426.0,53.42,53.43,53.35,53.39,23426.0
2024-07-01 13:20:00,53.39,53.46,53.38,53.43,28318.0,53.39,53.46,53.38,53.43,28318.0
2024-07-01 13:30:00,53.42,53.48,53.41,53.48,41467.0,53.42,53.48,53.41,53.48,41467.0
2024-07-01 13:40:00,53.48,53.53,53.44,53.48,37896.0,53.48,53.53,53.44,53.48,37896.0
2024-07-01 13:50:00,53.48,53.5,53.41,53.5,37502.0,53.48,53.5,53.41,53.5,37502.0
2024-07-01 14:00:00,53.5,53.5,53.43,53.46,33866.0,53.5,53.5,53.43,53.46,33866.0
2024-07-01 14:10:00,53.45,53.53,53.44,53.53,48860.0,53.45,53.53,53.44,53.53,48860.0
2024-07-01 14:20:00,53.53,53.56,53.48,53.51,49539.0,53.53,53.56,53.48,53.51,49539.0
2024-07-01 14:30:00,53.51,53.53,53.47,53.53,36162.0,53.51,53.53,53.47,53.53,36162.0
2024-07-01 14:40:00,53.53,53.53,53.45,53.47,36832.0,53.53,53.53,53.45,53.47,36832.0
2024-07-01 14:50:00,53.46,53.48,53.37,53.41,54870.0,53.46,53.48,53.37,53.41,54870.0
2024-07-01 15:00:00,53.41,53.41,53.29,53.33,43276.0,53.41,53.41,53.29,53.33,43276.0
2024-07-01 15:10:00,53.33,53.39,53.32,53.39,40797.0,53.33,53.39,53.32,53.39,40797.0
2024-07-01 15:20:00,53.39,53.4,53.3,53.36,45325.0,53.39,53.4,53.3,53.36,45325.0
2024-07-01 15:30:00,53.36,53.41,53.34,53.39,92867.0,53.36,53.41,53.34,53.39,92867.0
2024-07-01 15:40:00,53.39,53.39,53.33,53.37,59931.0,53.39,53.39,53.33,53.37,59931.0
2024-07-01 15:50:00,53.38,53.48,53.33,53.36,225573.0,53.38,53.48,53.33,53.36,225573.0
2024-07-02 09:30:00,53.25,53.46,52.9,53.46,83503.0,53.25,53.46,52.9,53.46,83503.0
2024-07-02 09:40:00,53.45,53.66,53.44,53.57,21936.0,53.45,53.66,53.44,53.57,21936.0
2024-07-02 09:50:00,53.58,53.89,53.56,53.8,27990.0,53.58,53.89,53.56,53.8,27990.0
2024-07-02 10:00:00,53.81,53.95,53.76,53.82,45092.0,53.81,53.95,53.76,53.82,45092.0
2024-07-02 10:10:00,53.84,53.96,53.79,53.93,22211.0,53.84,53.96,53.79,53.93,22211.0
2024-07-02 10:20:00,53.93,54.0,53.92,53.98,26651.0,53.93,54.0,53.92,53.98,26651.0
2024-07-02 10:30:00,53.98,54.06,53.95,54.04,32207.0,53.98,54.06,53.95,54.04,32207.0
2024-07-02 10:40:00,54.04,54.11,53.99,54.1,68575.0,54.04,54.11,53.99,54.1,68575.0
2024-07-02 10:50:00,54.1,54.24,54.05,54.23,45511.0,54.1,54.24,54.05,54.23,45511.0
2024-07-02 11:00:00,54.23,54.32,54.23,54.32,31777.0,54.23,54.32,54.23,54.32,31777.0
2024-07-02 11:10:00,54.32,54.35,54.24,54.33,41010.0,54.32,54.35,54.24,54.33,41010.0
2024-07-02 11:20:00,54.33,54.37,54.28,54.35,28407.0,54.33,54.37,54.28,54.35,28407.0
2024-07-02 11:30:00,54.35,54.4,54.26,54.39,46954.0,54.35,54.4,54.26,54.39,46954.0
2024-07-02 11:40:00,54.38,54.43,54.34,54.36,41985.0,54.38,54.43,54.34,54.36,41985.0
2024-07-02 11:50:00,54.37,54.4,54.28,54.32,22088.0,54.37,54.4,54.28,54.32,22088.0
2024-07-02 12:00:00,54.33,54.33,54.25,54.33,23713.0,54.33,54.33,54.25,54.33,23713.0
2024-07-02 12:10:00,54.33,54.33,54.25,54.29,20798.0,54.33,54.33,54.25,54.29,20798.0
2024-07-02 12:20:00,54.29,54.3,54.25,54.29,15476.0,54.29,54.3,54.25,54.29,15476.0
2024-07-02 12:30:00,54.29,54.36,54.26,54.35,29661.0,54.29,54.36,54.26,54.35,29661.0
2024-07-02 12:40:00,54.34,54.36,54.24,54.26,20880.0,54.34,54.36,54.24,54.26,20880.0
2024-07-02 12:50:00,54.26,54.34,54.22,54.22,53861.0,54.26,54.34,54.22,54.22,53861.0
2024-07-02 13:00:00,54.22,54.23,54.15,54.23,68788.0,54.22,54.23,54.15,54.23,68788.0
2024-07-02 13:10:00,54.24,54.38,54.2,54.38,28370.0,54.24,54.38,54.2,54.38,28370.0
2024-07-02 13:20:00,54.38,54.49,54.36,54.43,39743.0,54.38,54.49,54.36,54.43,39743.0
2024-07-02 13:30:00,54.43,54.47,54.41,54.44,29442.0,54.43,54.47,54.41,54.44,29442.0
2024-07-02 13:40:00,54.44,54.45,54.4,54.43,20370.0,54.44,54.45,54.4,54.43,20370.0
2024-07-02 13:50:00,54.44,54.54,54.44,54.53,78097.0,54.44,54.54,54.44,54.53,78097.0
2024-07-02 14:00:00,54.53,54.64,54.53,54.64,31870.0,54.53,54.64,54.53,54.64,31870.0
2024-07-02 14:10:00,54.65,54.67,54.59,54.6,30429.0,54.65,54.67,54.59,54.6,30429.0
2024-07-02 14:20:00,54.6,54.64,54.57,54.58,43576.0,54.6,54.64,54.57,54.58,43576.0
2024-07-02 14:30:00,54.59,54.66,54.58,54.6,45751.0,54.59,54.66,54.58,54.6,45751.0
2024-07-02 14:40:00,54.61,54.62,54.53,54.57,65343.0,54.61,54.62,54.53,54.57,65343.0
2024-07-02 14:50:00,54.57,54.58,54.43,54.44,48229.0,54.57,54.58,54.43,54.44,48229.0
2024-07-02 15:00:00,54.44,54.47,54.4,54.41,34306.0,54.44,54.47,54.4,54.41,34306.0
2024-07-02 15:10:00,54.41,54.5,54.4,54.47,38913.0,54.41,54.5,54.4,54.47,38913.0
2024-07-02 15:20:00,54.48,54.56,54.46,54.54,30664.0,54.48,54.56,54.46,54.54,30664.0
2024-07-02 15:30:00,54.53,54.54,54.48,54.52,41317.0,54.53,54.54,54.48,54.52,41317.0
2024-07-02 15:40:00,54.52,54.59,54.5,54.54,40253.0,54.52,54.59,54.5,54.54,40253.0
2024-07-02 15:50:00,54.53,54.71,54.51,54.71,201015.0,54.53,54.71,54.51,54.71,201015.0
2024-07-03 09:30:00,54.63,54.73,54.24,54.3,68357.0,54.63,54.73,54.24,54.3,68357.0
2024-07-03 09:40:00,54.3,54.4,54.18,54.3,32688.0,54.3,54.4,54.18,54.3,32688.0
2024-07-03 09:50:00,54.29,54.32,54.19,54.19,24906.0,54.29,54.32,54.19,54.19,24906.0
2024-07-03 10:00:00,54.24,54.39,54.06,54.06,44894.0,54.24,54.39,54.06,54.06,44894.0
2024-07-03 10:10:00,54.06,54.15,54.02,54.03,39499.0,54.06,54.15,54.02,54.03,39499.0
2024-07-03 10:20:00,54.03,54.05,53.89,53.94,53205.0,54.03,54.05,53.89,53.94,53205.0
2024-07-03 10:30:00,53.95,53.97,53.82,53.9,48607.0,53.95,53.97,53.82,53.9,48607.0
2024-07-03 10:40:00,53.89,53.91,53.74,53.84,55189.0,53.89,53.91,53.74,53.84,55189.0
2024-07-03 10:50:00,53.85,53.88,53.67,53.74,49122.0,53.85,53.88,53.67,53.74,49122.0
2024-07-03 11:00:00,53.75,53.9,53.65,53.88,35707.0,53.75,53.9,53.65,53.88,35707.0
2024-07-03 11:10:00,53.88,53.9,53.74,53.77,32029.0,53.88,53.9,53.74,53.77,32029.0
2024-07-03 11:20:00,53.78,53.9,53.74,53.88,45101.0,53.78,53.9,53.74,53.88,45101.0
2024-07-03 11:30:00,53.88,53.91,53.85,53.87,24381.0,53.88,53.91,53.85,53.87,24381.0
2024-07-03 11:40:00,53.87,53.92,53.85,53.88,40290.0,53.87,53.92,53.85,53.88,40290.0
2024-07-03 11:50:00,53.87,53.94,53.85,53.94,16269.0,53.87,53.94,53.85,53.94,16269.0
2024-07-03 12:00:00,53.93,54.01,53.91,54.0,29844.0,53.93,54.01,53.91,54.0,29844.0
2024-07-03 12:10:00,54.0,54.04,53.97,54.0,46738.0,54.0,54.04,53.97,54.0,46738.0
2024-07-03 12:20:00,54.02,54.1,54.01,54.07,38974.0,54.02,54.1,54.01,54.07,38974.0
2024-07-03 12:30:00,54.06,54.14,54.04,54.13,35924.0,54.06,54.14,54.04,54.13,35924.0
2024-07-03 12:40:00,54.13,54.23,54.09,54.22,95312.0,54.13,54.23,54.09,54.22,95312.0
2024-07-03 12:50:00,54.21,54.25,53.89,53.89,357856.0,54.21,54.25,53.89,53.89,357856.0
2024-07-05 09:30:00,53.85,53.9,53.56,53.73,87824.0,53.85,53.9,53.56,53.73,87824.0
2024-07-05 09:40:00,53.72,53.75,53.58,53.66,26068.0,53.72,53.75,53.58,53.66,26068.0
2024-07-05 09:50:00,53.66,53.7,53.6,53.67,18156.0,53.66,53.7,53.6,53.67,18156.0
2024-07-05 10:00:00,53.68,53.89,53.67,53.81,120810.0,53.68,53.89,53.67,53.81,120810.0
2024-07-05 10:10:00,53.8,53.85,53.72,53.74,37690.0,53.8,53.85,53.72,53.74,37690.0
2024-07-05 10:20:00,53.75,53.76,53.69,53.71,45569.0,53.75,53.76,53.69,53.71,45569.0
2024-07-05 10:30:00,53.72,53.92,53.69,53.9,51934.0,53.72,53.92,53.69,53.9,51934.0
2024-07-05 10:40:00,53.9,53.94,53.84,53.88,23194.0,53.9,53.94,53.84,53.88,23194.0
2024-07-05 10:50:00,53.87,53.93,53.85,53.93,31762.0,53.87,53.93,53.85,53.93,31762.0
2024-07-05 11:00:00,53.93,53.95,53.85,53.9,31894.0,53.93,53.95,53.85,53.9,31894.0
2024-07-05 11:10:00,53.9,54.0,53.89,53.98,22389.0,53.9,54.0,53.89,53.98,22389.0
2024-07-05 11:20:00,53.99,53.99,53.86,53.88,26287.0,53.99,53.99,53.86,53.88,26287.0
2024-07-05 11:30:00,53.89,53.97,53.87,53.95,26910.0,53.89,53.97,53.87,53.95,26910.0
2024-07-05 11:40:00,53.95,54.02,53.94,54.02,21429.0,53.95,54.02,53.94,54.02,21429.0
2024-07-05 11:50:00,54.01,54.02,53.93,53.94,22546.0,54.01,54.02,53.93,53.94,22546.0
2024-07-05 12:00:00,53.94,53.95,53.87,53.93,32329.0,53.94,53.95,53.87,53.93,32329.0
2024-07-05 12:10:00,53.93,54.02,53.93,54.02,30772.0,53.93,54.02,53.93,54.02,30772.0
2024-07-05 12:20:00,54.02,54.08,54.01,54.08,18640.0,54.02,54.08,54.01,54.08,18640.0
2024-07-05 12:30:00,54.08,54.09,54.04,54.06,17484.0,54.08,54.09,54.04,54.06,17484.0
2024-07-05 12:40:00,54.07,54.07,53.99,54.05,18027.0,54.07,54.07,53.99,54.05,18027.0
2024-07-05 12:50:00,54.05,54.11,54.05,54.08,16807.0,54.05,54.11,54.05,54.08,16807.0
2024-07-05 13:00:00,54.08,54.13,54.06,54.11,23957.0,54.08,54.13,54.06,54.11,23957.0
2024-07-05 13:10:00,54.11,54.11,54.05,54.08,17396.0,54.11,54.11,54.05,54.08,17396.0
2024-07-05 13:20:00,54.09,54.17,54.08,54.15,25055.0,54.09,54.17,54.08,54.15,25055.0
2024-07-05 13:30:00,54.14,54.2,54.13,54.18,46126.0,54.14,54.2,54.13,54.18,46126.0
2024-07-05 13:40:00,54.17,54.27,54.14,54.23,18590.0,54.17,54.27,54.14,54.23,18590.0
2024-07-05 13:50:00,54.24,54.29,54.22,54.24,30678.0,54.24,54.29,54.22,54.24,30678.0
2024-07-05 14:00:00,54.23,54.24,54.13,54.18,26974.0,54.23,54.24,54.13,54.18,26974.0
2024-07-05 14:10:00,54.18,54.31,54.17,54.26,54053.0,54.18,54.31,54.17,54.26,54053.0
2024-07-05 14:20:00,54.26,54.28,54.23,54.27,15485.0,54.26,54.28,54.23,54.27,15485.0
2024-07-05 14:30:00,54.27,54.27,54.22,54.26,25164.0,54.27,54.27,54.22,54.26,25164.0
2024-07-05 14:40:00,54.26,54.3,54.24,54.29,23054.0,54.26,54.3,54.24,54.29,23054.0
2024-07-05 14:50:00,54.29,54.32,54.28,54.29,21135.0,54.29,54.32,54.28,54.29,21135.0
2024-07-05 15:00:00,54.28,54.34,54.25,54.34,35431.0,54.28,54.34,54.25,54.34,35431.0
2024-07-05 15:10:00,54.34,54.34,54.3,54.32,31892.0,54.34,54.34,54.3,54.32,31892.0
2024-07-05 15:20:00,54.32,54.34,54.29,54.33,40279.0,54.32,54.34,54.29,54.33,40279.0
2024-07-05 15:30:00,54.33,54.33,54.25,54.32,34639.0,54.33,54.33,54.25,54.32,34639.0
2024-07-05 15:40:00,54.32,54.33,54.26,54.28,42614.0,54.32,54.33,54.26,54.28,42614.0
2024-07-05 15:50:00,54.3,54.42,54.19,54.21,265576.0,54.3,54.42,54.19,54.21,265576.0
2024-07-08 09:30:00,54.44,54.73,54.35,54.61,54219.0,54.44,54.73,54.35,54.61,54219.0
2024-07-08 09:40:00,54.6,54.65,54.54,54.57,14172.0,54.6,54.65,54.54,54.57,14172.0
2024-07-08 09:50:00,54.55,54.56,54.42,54.46,13790.0,54.55,54.56,54.42,54.46,13790.0
2024-07-08 10:00:00,54.47,54.56,54.35,54.37,36307.0,54.47,54.56,54.35,54.37,36307.0
2024-07-08 10:10:00,54.38,54.49,54.37,54.44,25189.0,54.38,54.49,54.37,54.44,25189.0
2024-07-08 10:20:00,54.42,54.44,54.33,54.43,31357.0,54.42,54.44,54.33,54.43,31357.0
2024-07-08 10:30:00,54.43,54.54,54.39,54.53,18460.0,54.43,54.54,54.39,54.53,18460.0
2024-07-08 10:40:00,54.52,54.56,54.51,54.51,25005.0,54.52,54.56,54.51,54.51,25005.0
2024-07-08 10:50:00,54.51,54.52,54.4,54.44,18720.0,54.51,54.52,54.4,54.44,18720.0
2024-07-08 11:00:00,54.44,54.46,54.4,54.4,22164.0,54.44,54.46,54.4,54.4,22164.0
2024-07-08 11:10:00,54.4,54.4,54.3,54.3,25157.0,54.4,54.4,54.3,54.3,25157.0
2024-07-08 11:20:00,54.3,54.36,54.29,54.31,14896.0,54.3,54.36,54.29,54.31,14896.0
2024-07-08 11:30:00,54.32,54.32,54.11,54.12,96066.0,54.32,54.32,54.11,54.12,96066.0
2024-07-08 11:40:00,54.12,54.22,54.11,54.22,45426.0,54.12,54.22,54.11,54.22,45426.0
2024-07-08 11:50:00,54.22,54.23,54.11,54.18,40266.0,54.22,54.23,54.11,54.18,40266.0
2024-07-08 12:00:00,54.19,54.26,54.18,54.25,27611.0,54.19,54.26,54.18,54.25,27611.0
2024-07-08 12:10:00,54.25,54.28,54.2,54.24,17898.0,54.25,54.28,54.2,54.24,17898.0
2024-07-08 12:20:00,54.25,54.3,54.22,54.3,19230.0,54.25,54.3,54.22,54.3,19230.0
2024-07-08 12:30:00,54.3,54.38,54.29,54.34,12933.0,54.3,54.38,54.29,54.34,12933.0
2024-07-08 12:40:00,54.34,54.51,54.32,54.48,64716.0,54.34,54.51,54.32,54.48,64716.0
2024-07-08 12:50:00,54.5,54.53,54.47,54.51,13411.0,54.5,54.53,54.47,54.51,13411.0
2024-07-08 13:00:00,54.51,54.53,54.49,54.5,14549.0,54.51,54.53,54.49,54.5,14549.0
2024-07-08 13:10:00,54.51,54.61,54.5,54.61,9036.0,54.51,54.61,54.5,54.61,9036.0
2024-07-08 13:20:00,54.62,54.64,54.56,54.59,38836.0,54.62,54.64,54.56,54.59,38836.0
2024-07-08 13:30:00,54.6,54.61,54.57,54.59,22999.0,54.6,54.61,54.57,54.59,22999.0
2024-07-08 13:40:00,54.59,54.59,54.53,54.54,21120.0,54.59,54.59,54.53,54.54,21120.0
2024-07-08 13:50:00,54.54,54.6,54.52,54.59,25048.0,54.54,54.6,54.52,54.59,25048.0
2024-07-08 14:00:00,54.59,54.59,54.52,54.54,15193.0,54.59,54.59,54.52,54.54,15193.0
2024-07-08 14:10:00,54.55,54.57,54.53,54.53,20211.0,54.55,54.57,54.53,54.53,20211.0
2024-07-08 14:20:00,54.53,54.59,54.53,54.55,17398.0,54.53,54.59,54.53,54.55,17398.0
2024-07-08 14:30:00,54.55,54.58,54.53,54.56,15819.0,54.55,54.58,54.53,54.56,15819.0
2024-07-08 14:40:00,54.56,54.56,54.5,54.56,22516.0,54.56,54.56,54.5,54.56,22516.0
2024-07-08 14:50:00,54.56,54.64,54.56,54.63,17691.0,54.56,54.64,54.56,54.63,17691.0
2024-07-08 15:00:00,54.64,54.65,54.62,54.63,24595.0,54.64,54.65,54.62,54.63,24595.0
2024-07-08 15:10:00,54.63,54.66,54.6,54.63,21556.0,54.63,54.66,54.6,54.63,21556.0
2024-07-08 15:20:00,54.62,54.65,54.61,54.63,28567.0,54.62,54.65,54.61,54.63,28567.0
2024-07-08 15:30:00,54.63,54.7,54.61,54.7,49167.0,54.63,54.7,54.61,54.7,49167.0
2024-07-08 15:40:00,54.7,54.73,54.67,54.71,57746.0,54.7,54.73,54.67,54.71,57746.0
2024-07-08 15:50:00,54.71,54.87,54.7,54.79,296068.0,54.71,54.87,54.7,54.79,296068.0
2024-07-09 09:30:00,55.01,55.12,54.88,55.12,72884.0,55.01,55.12,54.88,55.12,72884.0
2024-07-09 09:40:00,55.11,55.22,55.06,55.07,25381.0,55.11,55.22,55.06,55.07,25381.0
2024-07-09 09:50:00,55.06,55.11,54.83,54.84,70590.0,55.06,55.11,54.83,54.84,70590.0
2024-07-09 10:00:00,54.84,54.9,54.73,54.77,33567.0,54.84,54.9,54.73,54.77,33567.0
2024-07-09 10:10:00,54.76,54.81,54.67,54.68,30281.0,54.76,54.81,54.67,54.68,30281.0
2024-07-09 10:20:00,54.69,54.69,54.6,54.62,40476.0,54.69,54.69,54.6,54.62,40476.0
2024-07-09 10:30:00,54.6,54.68,54.56,54.59,33440.0,54.6,54.68,54.56,54.59,33440.0
2024-07-09 10:40:00,54.59,54.72,54.54,54.71,48771.0,54.59,54.72,54.54,54.71,48771.0
2024-07-09 10:50:00,54.71,54.71,54.62,54.63,39126.0,54.71,54.71,54.62,54.63,39126.0
2024-07-09 11:00:00,54.62,54.66,54.54,54.58,31566.0,54.62,54.66,54.54,54.58,31566.0
2024-07-09 11:10:00,54.59,54.69,54.58,54.62,25180.0,54.59,54.69,54.58,54.62,25180.0
2024-07-09 11:20:00,54.62,54.65,54.57,54.6,32833.0,54.62,54.65,54.57,54.6,32833.0
2024-07-09 11:30:00,54.61,54.62,54.56,54.56,20475.0,54.61,54.62,54.56,54.56,20475.0
2024-07-09 11:40:00,54.55,54.64,54.55,54.62,27162.0,54.55,54.64,54.55,54.62,27162.0
2024-07-09 11:50:00,54.61,54.64,54.6,54.64,19412.0,54.61,54.64,54.6,54.64,19412.0
2024-07-09 12:00:00,54.64,54.64,54.59,54.62,25102.0,54.64,54.64,54.59,54.62,25102.0
2024-07-09 12:10:00,54.62,54.67,54.61,54.66,19218.0,54.62,54.67,54.61,54.66,19218.0
2024-07-09 12:20:00,54.66,54.66,54.6,54.61,25924.0,54.66,54.66,54.6,54.61,25924.0
2024-07-09 12:30:00,54.61,54.61,54.44,54.51,32694.0,54.61,54.61,54.44,54.51,32694.0
2024-07-09 12:40:00,54.51,54.59,54.49,54.58,24332.0,54.51,54.59,54.49,54.58,24332.0
2024-07-09 12:50:00,54.57,54.6,54.53,54.56,21704.0,54.57,54.6,54.53,54.56,21704.0
2024-07-09 13:00:00,54.55,54.56,54.47,54.49,25061.0,54.55,54.56,54.47,54.49,25061.0
2024-07-09 13:10:00,54.5,54.52,54.44,54.46,20837.0,54.5,54.52,54.44,54.46,20837.0
2024-07-09 13:20:00,54.45,54.47,54.41,54.46,16752.0,54.45,54.47,54.41,54.46,16752.0
2024-07-09 13:30:00,54.47,54.57,54.45,54.56,19396.0,54.47,54.57,54.45,54.56,19396.0
2024-07-09 13:40:00,54.55,54.55,54.49,54.53,23704.0,54.55,54.55,54.49,54.53,23704.0
2024-07-09 13:50:00,54.53,54.54,54.47,54.48,18250.0,54.53,54.54,54.47,54.48,18250.0
2024-07-09 14:00:00,54.48,54.52,54.42,54.52,18553.0,54.48,54.52,54.42,54.52,18553.0
2024-07-09 14:10:00,54.51,54.52,54.48,54.48,15019.0,54.51,54.52,54.48,54.48,15019.0
2024-07-09 14:20:00,54.48,54.52,54.44,54.45,36894.0,54.48,54.52,54.44,54.45,36894.0
2024-07-09 14:30:00,54.45,54.5,54.44,54.48,23373.0,54.45,54.5,54.44,54.48,23373.0
2024-07-09 14:40:00,54.49,54.51,54.44,54.45,26968.0,54.49,54.51,54.44,54.45,26968.0
2024-07-09 14:50:00,54.45,54.47,54.43,54.47,28830.0,54.45,54.47,54.43,54.47,28830.0
2024-07-09 15:00:00,54.47,54.47,54.4,54.41,33436.0,54.47,54.47,54.4,54.41,33436.0
2024-07-09 15:10:00,54.41,54.44,54.39,54.44,32394.0,54.41,54.44,54.39,54.44,32394.0
2024-07-09 15:20:00,54.43,54.44,54.4,54.41,42915.0,54.43,54.44,54.4,54.41,42915.0
2024-07-09 15:30:00,54.41,54.47,54.37,54.41,64291.0,54.41,54.47,54.37,54.41,64291.0
2024-07-09 15:40:00,54.41,54.42,54.34,54.37,54121.0,54.41,54.42,54.34,54.37,54121.0
2024-07-09 15:50:00,54.36,54.51,54.35,54.45,340737.0,54.36,54.51,54.35,54.45,340737.0
2024-07-10 09:30:00,54.37,54.51,54.15,54.28,53772.0,54.37,54.51,54.15,54.28,53772.0
2024-07-10 09:40:00,54.28,54.43,54.2,54.35,47411.0,54.28,54.43,54.2,54.35,47411.0
2024-07-10 09:50:00,54.36,54.42,54.31,54.35,12429.0,54.36,54.42,54.31,54.35,12429.0
2024-07-10 10:00:00,54.36,54.44,54.3,54.36,27217.0,54.36,54.44,54.3,54.36,27217.0
2024-07-10 10:10:00,54.36,54.44,54.35,54.4,21277.0,54.36,54.44,54.35,54.4,21277.0
2024-07-10 10:20:00,54.41,54.43,54.33,54.34,16041.0,54.41,54.43,54.33,54.34,16041.0
2024-07-10 10:30:00,54.34,54.45,54.31,54.41,37814.0,54.34,54.45,54.31,54.41,37814.0
2024-07-10 10:40:00,54.41,54.43,54.28,54.3,19306.0,54.41,54.43,54.28,54.3,19306.0
2024-07-10 10:50:00,54.3,54.3,54.21,54.24,27335.0,54.3,54.3,54.21,54.24,27335.0
2024-07-10 11:00:00,54.23,54.24,54.12,54.19,33953.0,54.23,54.24,54.12,54.19,33953.0
2024-07-10 11:10:00,54.19,54.2,54.04,54.04,26071.0,54.19,54.2,54.04,54.04,26071.0
2024-07-10 11:20:00,54.04,54.05,53.99,54.0,31301.0,54.04,54.05,53.99,54.0,31301.0
2024-07-10 11:30:00,54.0,54.01,53.9,53.98,34233.0,54.0,54.01,53.9,53.98,34233.0
2024-07-10 11:40:00,53.98,54.02,53.96,53.98,15592.0,53.98,54.02,53.96,53.98,15592.0
2024-07-10 11:50:00,53.98,54.02,53.98,54.01,21678.0,53.98,54.02,53.98,54.01,21678.0
2024-07-10 12:00:00,54.01,54.13,54.0,54.1,17498.0,54.01,54.13,54.0,54.1,17498.0
2024-07-10 12:10:00,54.1,54.18,54.09,54.13,74956.0,54.1,54.18,54.09,54.13,74956.0
2024-07-10 12:20:00,54.13,54.26,54.12,54.26,44896.0,54.13,54.26,54.12,54.26,44896.0
2024-07-10 12:30:00,54.26,54.28,54.15,54.22,69264.0,54.26,54.28,54.15,54.22,69264.0
2024-07-10 12:40:00,54.23,54.28,54.21,54.26,80524.0,54.23,54.28,54.21,54.26,80524.0
2024-07-10 12:50:00,54.25,54.29,54.23,54.25,41892.0,54.25,54.29,54.23,54.25,41892.0
2024-07-10 13:00:00,54.25,54.37,54.21,54.28,28717.0,54.25,54.37,54.21,54.28,28717.0
2024-07-10 13:10:00,54.29,54.3,54.18,54.2,158423.0,54.29,54.3,54.18,54.2,158423.0
2024-07-10 13:20:00,54.21,54.26,54.11,54.17,38677.0,54.21,54.26,54.11,54.17,38677.0
2024-07-10 13:30:00,54.17,54.18,54.04,54.04,19200.0,54.17,54.18,54.04,54.04,19200.0
2024-07-10 13:40:00,54.04,54.07,54.0,54.02,30025.0,54.04,54.07,54.0,54.02,30025.0
2024-07-10 13:50:00,54.03,54.03,53.98,54.01,14340.0,54.03,54.03,53.98,54.01,14340.0
2024-07-10 14:00:00,54.01,54.07,53.99,54.04,17142.0,54.01,54.07,53.99,54.04,17142.0
2024-07-10 14:10:00,54.03,54.08,54.01,54.02,23647.0,54.03,54.08,54.01,54.02,23647.0
2024-07-10 14:20:00,54.02,54.04,53.99,54.03,19854.0,54.02,54.04,53.99,54.03,19854.0
2024-07-10 14:30:00,54.03,54.04,54.0,54.01,20923.0,54.03,54.04,54.0,54.01,20923.0
2024-07-10 14:40:00,54.0,54.14,53.97,54.11,27001.0,54.0,54.14,53.97,54.11,27001.0
2024-07-10 14:50:00,54.11,54.14,54.09,54.14,24196.0,54.11,54.14,54.09,54.14,24196.0
2024-07-10 15:00:00,54.13,54.18,54.09,54.18,30655.0,54.13,54.18,54.09,54.18,30655.0
2024-07-10 15:10:00,54.17,54.2,54.14,54.17,38455.0,54.17,54.2,54.14,54.17,38455.0
2024-07-10 15:20:00,54.18,54.18,54.13,54.16,26647.0,54.18,54.18,54.13,54.16,26647.0
2024-07-10 15:30:00,54.16,54.19,54.15,54.19,48127.0,54.16,54.19,54.15,54.19,48127.0
2024-07-10 15:40:00,54.19,54.2,54.12,54.19,63612.0,54.19,54.2,54.12,54.19,63612.0
2024-07-10 15:50:00,54.18,54.25,54.1,54.11,324888.0,54.18,54.25,54.1,54.11,324888.0
2024-07-11 09:30:00,54.12,54.55,54.12,54.55,43754.0,54.12,54.55,54.12,54.55,43754.0
2024-07-11 09:40:00,54.58,54.79,54.51,54.6,107175.0,54.58,54.79,54.51,54.6,107175.0
2024-07-11 09:50:00,54.6,54.67,54.49,54.61,185141.0,54.6,54.67,54.49,54.61,185141.0
2024-07-11 10:00:00,54.61,54.97,54.58,54.93,293071.0,54.61,54.97,54.58,54.93,293071.0
2024-07-11 10:10:00,54.93,55.01,54.73,54.75,73594.0,54.93,55.01,54.73,54.75,73594.0
2024-07-11 10:20:00,54.76,54.87,54.62,54.63,37885.0,54.76,54.87,54.62,54.63,37885.0
2024-07-11 10:30:00,54.63,54.67,54.4,54.47,35144.0,54.63,54.67,54.4,54.47,35144.0
2024-07-11 10:40:00,54.47,54.53,54.36,54.5,47624.0,54.47,54.53,54.36,54.5,47624.0
2024-07-11 10:50:00,54.5,54.57,54.43,54.49,43600.0,54.5,54.57,54.43,54.49,43600.0
2024-07-11 11:00:00,54.52,54.64,54.49,54.55,58718.0,54.52,54.64,54.49,54.55,58718.0
2024-07-11 11:10:00,54.55,54.66,54.54,54.62,27438.0,54.55,54.66,54.54,54.62,27438.0
2024-07-11 11:20:00,54.62,54.65,54.49,54.59,39081.0,54.62,54.65,54.49,54.59,39081.0
2024-07-11 11:30:00,54.59,54.78,54.55,54.75,53096.0,54.59,54.78,54.55,54.75,53096.0
2024-07-11 11:40:00,54.75,54.84,54.59,54.62,68820.0,54.75,54.84,54.59,54.62,68820.0
2024-07-11 11:50:00,54.61,54.65,54.46,54.47,52514.0,54.61,54.65,54.46,54.47,52514.0
2024-07-11 12:00:00,54.46,54.46,54.21,54.33,21957.0,54.46,54.46,54.21,54.33,21957.0
2024-07-11 12:10:00,54.33,54.33,54.25,54.26,13507.0,54.33,54.33,54.25,54.26,13507.0
2024-07-11 12:20:00,54.26,54.3,54.23,54.28,20733.0,54.26,54.3,54.23,54.28,20733.0
2024-07-11 12:30:00,54.27,54.33,54.21,54.27,25509.0,54.27,54.33,54.21,54.27,25509.0
2024-07-11 12:40:00,54.26,54.3,54.12,54.16,22976.0,54.26,54.3,54.12,54.16,22976.0
2024-07-11 12:50:00,54.16,54.26,54.14,54.25,25797.0,54.16,54.26,54.14,54.25,25797.0
2024-07-11 13:00:00,54.24,54.27,54.13,54.24,28016.0,54.24,54.27,54.13,54.24,28016.0
2024-07-11 13:10:00,54.24,54.39,54.23,54.39,32560.0,54.24,54.39,54.23,54.39,32560.0
2024-07-11 13:20:00,54.39,54.46,54.36,54.44,48817.0,54.39,54.46,54.36,54.44,48817.0
2024-07-11 13:30:00,54.42,54.42,54.34,54.37,22992.0,54.42,54.42,54.34,54.37,22992.0
2024-07-11 13:40:00,54.37,54.57,54.36,54.51,111292.0,54.37,54.57,54.36,54.51,111292.0
2024-07-11 13:50:00,54.52,54.64,54.51,54.59,42659.0,54.52,54.64,54.51,54.59,42659.0
2024-07-11 14:00:00,54.6,54.64,54.46,54.49,88599.0,54.6,54.64,54.46,54.49,88599.0
2024-07-11 14:10:00,54.48,54.52,54.4,54.41,139532.0,54.48,54.52,54.4,54.41,139532.0
2024-07-11 14:20:00,54.4,54.46,54.3,54.35,55602.0,54.4,54.46,54.3,54.35,55602.0
2024-07-11 14:30:00,54.34,54.5,54.31,54.46,75275.0,54.34,54.5,54.31,54.46,75275.0
2024-07-11 14:40:00,54.47,54.5,54.45,54.48,41960.0,54.47,54.5,54.45,54.48,41960.0
2024-07-11 14:50:00,54.49,54.64,54.48,54.49,198413.0,54.49,54.64,54.48,54.49,198413.0
2024-07-11 15:00:00,54.49,54.6,54.42,54.55,174038.0,54.49,54.6,54.42,54.55,174038.0
2024-07-11 15:10:00,54.55,54.57,54.45,54.53,34460.0,54.55,54.57,54.45,54.53,34460.0
2024-07-11 15:20:00,54.53,54.75,54.53,54.67,67703.0,54.53,54.75,54.53,54.67,67703.0
2024-07-11 15:30:00,54.67,54.76,54.64,54.75,59861.0,54.67,54.76,54.64,54.75,59861.0
2024-07-11 15:40:00,54.74,54.82,54.66,54.77,101212.0,54.74,54.82,54.66,54.77,101212.0
2024-07-11 15:50:00,54.78,54.98,54.78,54.81,313080.0,54.78,54.98,54.78,54.81,313080.0
2024-07-12 09:30:00,55.21,55.71,55.13,55.69,86472.0,55.21,55.71,55.13,55.69,86472.0
2024-07-12 09:40:00,55.69,55.73,55.42,55.48,27314.0,55.69,55.73,55.42,55.48,27314.0
2024-07-12 09:50:00,55.5,55.53,55.43,55.51,11856.0,55.5,55.53,55.43,55.51,11856.0
2024-07-12 10:00:00,55.5,55.62,55.46,55.55,31763.0,55.5,55.62,55.46,55.55,31763.0
2024-07-12 10:10:00,55.54,55.7,55.53,55.69,23975.0,55.54,55.7,55.53,55.69,23975.0
2024-07-12 10:20:00,55.68,55.68,55.59,55.66,23258.0,55.68,55.68,55.59,55.66,23258.0
2024-07-12 10:30:00,55.66,55.86,55.66,55.86,24909.0,55.66,55.86,55.66,55.86,24909.0
2024-07-12 10:40:00,55.85,55.87,55.75,55.76,30242.0,55.85,55.87,55.75,55.76,30242.0
2024-07-12 10:50:00,55.76,55.87,55.76,55.87,28993.0,55.76,55.87,55.76,55.87,28993.0
2024-07-12 11:00:00,55.87,55.97,55.84,55.87,23822.0,55.87,55.97,55.84,55.87,23822.0
2024-07-12 11:10:00,55.87,55.88,55.66,55.67,20763.0,55.87,55.88,55.66,55.67,20763.0
2024-07-12 11:20:00,55.68,55.7,55.63,55.7,19589.0,55.68,55.7,55.63,55.7,19589.0
2024-07-12 11:30:00,55.69,55.69,55.59,55.65,18369.0,55.69,55.69,55.59,55.65,18369.0
2024-07-12 11:40:00,55.66,55.66,55.56,55.59,22548.0,55.66,55.66,55.56,55.59,22548.0
2024-07-12 11:50:00,55.58,55.6,55.46,55.46,14525.0,55.58,55.6,55.46,55.46,14525.0
2024-07-12 12:00:00,55.45,55.53,55.45,55.5,13915.0,55.45,55.53,55.45,55.5,13915.0
2024-07-12 12:10:00,55.52,55.69,55.51,55.68,22238.0,55.52,55.69,55.51,55.68,22238.0
2024-07-12 12:20:00,55.68,55.71,55.65,55.7,13903.0,55.68,55.71,55.65,55.7,13903.0
2024-07-12 12:30:00,55.7,55.7,55.65,55.69,12381.0,55.7,55.7,55.65,55.69,12381.0
2024-07-12 12:40:00,55.69,55.71,55.54,55.54,44945.0,55.69,55.71,55.54,55.54,44945.0
2024-07-12 12:50:00,55.54,55.68,55.52,55.67,48433.0,55.54,55.68,55.52,55.67,48433.0
2024-07-12 13:00:00,55.67,55.7,55.65,55.7,51912.0,55.67,55.7,55.65,55.7,51912.0
2024-07-12 13:10:00,55.69,55.8,55.69,55.71,26708.0,55.69,55.8,55.69,55.71,26708.0
2024-07-12 13:20:00,55.71,55.83,55.71,55.82,20341.0,55.71,55.83,55.71,55.82,20341.0
2024-07-12 13:30:00,55.82,55.87,55.81,55.85,29629.0,55.82,55.87,55.81,55.85,29629.0
2024-07-12 13:40:00,55.84,56.0,55.82,56.0,32607.0,55.84,56.0,55.82,56.0,32607.0
2024-07-12 13:50:00,56.0,56.01,55.94,55.95,28379.0,56.0,56.01,55.94,55.95,28379.0
2024-07-12 14:00:00,55.95,56.01,55.91,55.98,21518.0,55.95,56.01,55.91,55.98,21518.0
2024-07-12 14:10:00,55.99,56.01,55.95,55.97,21730.0,55.99,56.01,55.95,55.97,21730.0
2024-07-12 14:20:00,55.97,55.99,55.9,55.95,28570.0,55.97,55.99,55.9,55.95,28570.0
2024-07-12 14:30:00,55.94,55.94,55.88,55.93,19991.0,55.94,55.94,55.88,55.93,19991.0
2024-07-12 14:40:00,55.94,56.06,55.92,56.05,41151.0,55.94,56.06,55.92,56.05,41151.0
2024-07-12 14:50:00,56.05,56.06,55.99,56.03,25639.0,56.05,56.06,55.99,56.03,25639.0
2024-07-12 15:00:00,56.02,56.02,55.92,55.92,50028.0,56.02,56.02,55.92,55.92,50028.0
2024-07-12 15:10:00,55.93,55.93,55.84,55.91,36886.0,55.93,55.93,55.84,55.91,36886.0
2024-07-12 15:20:00,55.91,55.94,55.75,55.88,515406.0,55.91,55.94,55.75,55.88,515406.0
2024-07-12 15:30:00,55.87,55.89,55.69,55.7,59224.0,55.87,55.89,55.69,55.7,59224.0
2024-07-12 15:40:00,55.7,55.72,55.61,55.69,68799.0,55.7,55.72,55.61,55.69,68799.0
2024-07-12 15:50:00,55.69,55.72,55.48,55.55,254929.0,55.69,55.72,55.48,55.55,254929.0
2024-07-15 09:30:00,55.47,55.53,54.94,55.48,99588.0,55.47,55.53,54.94,55.48,99588.0
2024-07-15 09:40:00,55.44,55.59,55.3,55.59,47804.0,55.44,55.59,55.3,55.59,47804.0
2024-07-15 09:50:00,55.6,55.6,55.42,55.52,41427.0,55.6,55.6,55.42,55.52,41427.0
2024-07-15 10:00:00,55.53,55.63,55.25,55.29,62426.0,55.53,55.63,55.25,55.29,62426.0
2024-07-15 10:10:00,55.3,55.33,55.21,55.28,34455.0,55.3,55.33,55.21,55.28,34455.0
2024-07-15 10:20:00,55.3,55.31,55.16,55.17,30407.0,55.3,55.31,55.16,55.17,30407.0
2024-07-15 10:30:00,55.15,55.24,55.08,55.09,34140.0,55.15,55.24,55.08,55.09,34140.0
2024-07-15 10:40:00,55.1,55.23,55.09,55.15,32849.0,55.1,55.23,55.09,55.15,32849.0
2024-07-15 10:50:00,55.15,55.18,55.1,55.12,46580.0,55.15,55.18,55.1,55.12,46580.0
2024-07-15 11:00:00,55.12,55.36,55.12,55.21,193718.0,55.12,55.36,55.12,55.21,193718.0
2024-07-15 11:10:00,55.21,55.37,55.19,55.33,125732.0,55.21,55.37,55.19,55.33,125732.0
2024-07-15 11:20:00,55.34,55.42,55.31,55.41,29872.0,55.34,55.42,55.31,55.41,29872.0
2024-07-15 11:30:00,55.43,55.57,55.37,55.56,327227.0,55.43,55.57,55.37,55.56,327227.0
2024-07-15 11:40:00,55.58,55.65,55.47,55.57,67824.0,55.58,55.65,55.47,55.57,67824.0
2024-07-15 11:50:00,55.57,55.61,55.42,55.44,68780.0,55.57,55.61,55.42,55.44,68780.0
2024-07-15 12:00:00,55.43,55.48,55.29,55.36,266416.0,55.43,55.48,55.29,55.36,266416.0
2024-07-15 12:10:00,55.36,55.36,55.21,55.23,33846.0,55.36,55.36,55.21,55.23,33846.0
2024-07-15 12:20:00,55.23,55.27,55.17,55.27,38699.0,55.23,55.27,55.17,55.27,38699.0
2024-07-15 12:30:00,55.26,55.26,55.18,55.21,30032.0,55.26,55.26,55.18,55.21,30032.0
2024-07-15 12:40:00,55.2,55.25,55.05,55.11,23097.0,55.2,55.25,55.05,55.11,23097.0
2024-07-15 12:50:00,55.11,55.16,55.04,55.05,20056.0,55.11,55.16,55.04,55.05,20056.0
2024-07-15 13:00:00,55.03,55.03,54.91,54.96,26678.0,55.03,55.03,54.91,54.96,26678.0
2024-07-15 13:10:00,54.96,54.98,54.83,54.87,38186.0,54.96,54.98,54.83,54.87,38186.0
2024-07-15 13:20:00,54.86,54.95,54.84,54.9,34545.0,54.86,54.95,54.84,54.9,34545.0
2024-07-15 13:30:00,54.89,54.92,54.81,54.92,42346.0,54.89,54.92,54.81,54.92,42346.0
2024-07-15 13:40:00,54.91,54.94,54.83,54.86,37453.0,54.91,54.94,54.83,54.86,37453.0
2024-07-15 13:50:00,54.87,54.95,54.86,54.9,21674.0,54.87,54.95,54.86,54.9,21674.0
2024-07-15 14:00:00,54.9,54.94,54.86,54.94,33603.0,54.9,54.94,54.86,54.94,33603.0
2024-07-15 14:10:00,54.94,54.95,54.84,54.89,29249.0,54.94,54.95,54.84,54.89,29249.0
2024-07-15 14:20:00,54.89,55.02,54.89,55.01,28549.0,54.89,55.02,54.89,55.01,28549.0
2024-07-15 14:30:00,55.01,55.16,55.01,55.12,92691.0,55.01,55.16,55.01,55.12,92691.0
2024-07-15 14:40:00,55.12,55.16,55.08,55.09,25353.0,55.12,55.16,55.08,55.09,25353.0
2024-07-15 14:50:00,55.08,55.13,55.03,55.1,47219.0,55.08,55.13,55.03,55.1,47219.0
2024-07-15 15:00:00,55.1,55.24,55.09,55.24,40346.0,55.1,55.24,55.09,55.24,40346.0
2024-07-15 15:10:00,55.24,55.25,54.99,55.08,71467.0,55.24,55.25,54.99,55.08,71467.0
2024-07-15 15:20:00,55.08,55.08,54.92,54.93,44144.0,55.08,55.08,54.92,54.93,44144.0
2024-07-15 15:30:00,54.93,55.0,54.89,54.93,72217.0,54.93,55.0,54.89,54.93,72217.0
2024-07-15 15:40:00,54.92,54.95,54.77,54.78,105494.0,54.92,54.95,54.77,54.78,105494.0
2024-07-15 15:50:00,54.77,54.79,54.6,54.72,424078.0,54.77,54.79,54.6,54.72,424078.0
2024-07-16 09:30:00,54.78,54.85,54.38,54.6,103625.0,54.78,54.85,54.38,54.6,103625.0
2024-07-16 09:40:00,54.62,54.7,54.51,54.68,64105.0,54.62,54.7,54.51,54.68,64105.0
2024-07-16 09:50:00,54.67,54.79,54.47,54.65,123050.0,54.67,54.79,54.47,54.65,123050.0
2024-07-16 10:00:00,54.65,54.75,54.54,54.63,65043.0,54.65,54.75,54.54,54.63,65043.0
2024-07-16 10:10:00,54.65,54.69,54.39,54.49,76221.0,54.65,54.69,54.39,54.49,76221.0
2024-07-16 10:20:00,54.47,54.59,54.46,54.48,66353.0,54.47,54.59,54.46,54.48,66353.0
2024-07-16 10:30:00,54.47,54.5,54.28,54.28,125359.0,54.47,54.5,54.28,54.28,125359.0
2024-07-16 10:40:00,54.29,54.36,54.25,54.33,66101.0,54.29,54.36,54.25,54.33,66101.0
2024-07-16 10:50:00,54.32,54.36,54.13,54.14,133218.0,54.32,54.36,54.13,54.14,133218.0
2024-07-16 11:00:00,54.14,54.14,53.77,53.83,179295.0,54.14,54.14,53.77,53.83,179295.0
2024-07-16 11:10:00,53.84,53.99,53.7,53.86,137143.0,53.84,53.99,53.7,53.86,137143.0
2024-07-16 11:20:00,53.87,54.05,53.82,53.86,48213.0,53.87,54.05,53.82,53.86,48213.0
2024-07-16 11:30:00,53.88,53.88,53.75,53.82,39950.0,53.88,53.88,53.75,53.82,39950.0
2024-07-16 11:40:00,53.82,53.85,53.72,53.84,48181.0,53.82,53.85,53.72,53.84,48181.0
2024-07-16 11:50:00,53.84,54.14,53.84,54.04,41243.0,53.84,54.14,53.84,54.04,41243.0
2024-07-16 12:00:00,54.05,54.26,54.03,54.15,113985.0,54.05,54.26,54.03,54.15,113985.0
2024-07-16 12:10:00,54.14,54.2,54.06,54.11,54002.0,54.14,54.2,54.06,54.11,54002.0
2024-07-16 12:20:00,54.11,54.14,54.06,54.12,42352.0,54.11,54.14,54.06,54.12,42352.0
2024-07-16 12:30:00,54.12,54.34,54.1,54.31,71020.0,54.12,54.34,54.1,54.31,71020.0
2024-07-16 12:40:00,54.3,54.38,54.24,54.32,36020.0,54.3,54.38,54.24,54.32,36020.0
2024-07-16 12:50:00,54.32,54.32,54.18,54.29,46274.0,54.32,54.32,54.18,54.29,46274.0
2024-07-16 13:00:00,54.29,54.29,54.24,54.26,28223.0,54.29,54.29,54.24,54.26,28223.0
2024-07-16 13:10:00,54.26,54.26,54.19,54.21,20921.0,54.26,54.26,54.19,54.21,20921.0
2024-07-16 13:20:00,54.22,54.29,54.21,54.26,22876.0,54.22,54.29,54.21,54.26,22876.0
2024-07-16 13:30:00,54.25,54.3,54.2,54.25,28950.0,54.25,54.3,54.2,54.25,28950.0
2024-07-16 13:40:00,54.25,54.26,54.21,54.23,36048.0,54.25,54.26,54.21,54.23,36048.0
2024-07-16 13:50:00,54.22,54.28,54.2,54.25,49956.0,54.22,54.28,54.2,54.25,49956.0
2024-07-16 14:00:00,54.25,54.26,54.2,54.22,37126.0,54.25,54.26,54.2,54.22,37126.0
2024-07-16 14:10:00,54.21,54.22,54.05,54.06,37185.0,54.21,54.22,54.05,54.06,37185.0
2024-07-16 14:20:00,54.07,54.16,54.06,54.09,35180.0,54.07,54.16,54.06,54.09,35180.0
2024-07-16 14:30:00,54.09,54.18,54.06,54.14,61163.0,54.09,54.18,54.06,54.14,61163.0
2024-07-16 14:40:00,54.14,54.23,54.11,54.21,39180.0,54.14,54.23,54.11,54.21,39180.0
2024-07-16 14:50:00,54.2,54.21,54.12,54.16,37683.0,54.2,54.21,54.12,54.16,37683.0
2024-07-16 15:00:00,54.15,54.15,54.06,54.11,49622.0,54.15,54.15,54.06,54.11,49622.0
2024-07-16 15:10:00,54.11,54.16,54.06,54.15,59969.0,54.11,54.16,54.06,54.15,59969.0
2024-07-16 15:20:00,54.15,54.23,54.15,54.2,58686.0,54.15,54.23,54.15,54.2,58686.0
2024-07-16 15:30:00,54.2,54.21,54.09,54.1,93166.0,54.2,54.21,54.09,54.1,93166.0
2024-07-16 15:40:00,54.11,54.13,54.04,54.05,163111.0,54.11,54.13,54.04,54.05,163111.0
2024-07-16 15:50:00,54.06,54.11,53.98,53.98,548945.0,54.06,54.11,53.98,53.98,548945.0
2024-07-17 09:30:00,53.71,53.72,53.38,53.38,87523.0,53.71,53.72,53.38,53.38,87523.0
2024-07-17 09:40:00,53.39,53.61,53.36,53.46,85485.0,53.39,53.61,53.36,53.46,85485.0
2024-07-17 09:50:00,53.43,53.75,53.32,53.52,111435.0,53.43,53.75,53.32,53.52,111435.0
2024-07-17 10:00:00,53.52,53.53,53.18,53.34,161942.0,53.52,53.53,53.18,53.34,161942.0
2024-07-17 10:10:00,53.34,53.48,53.33,53.46,70233.0,53.34,53.48,53.33,53.46,70233.0
2024-07-17 10:20:00,53.45,53.57,53.44,53.51,62151.0,53.45,53.57,53.44,53.51,62151.0
2024-07-17 10:30:00,53.49,53.53,53.4,53.47,36183.0,53.49,53.53,53.4,53.47,36183.0
2024-07-17 10:40:00,53.49,53.53,53.36,53.38,250920.0,53.49,53.53,53.36,53.38,250920.0
2024-07-17 10:50:00,53.39,53.47,53.25,53.29,176755.0,53.39,53.47,53.25,53.29,176755.0
2024-07-17 11:00:00,53.28,53.32,53.18,53.27,51985.0,53.28,53.32,53.18,53.27,51985.0
2024-07-17 11:10:00,53.26,53.43,53.23,53.4,58728.0,53.26,53.43,53.23,53.4,58728.0
2024-07-17 11:20:00,53.39,53.46,53.32,53.43,40138.0,53.39,53.46,53.32,53.43,40138.0
2024-07-17 11:30:00,53.43,53.5,53.43,53.5,77749.0,53.43,53.5,53.43,53.5,77749.0
2024-07-17 11:40:00,53.5,53.52,53.45,53.5,77809.0,53.5,53.52,53.45,53.5,77809.0
2024-07-17 11:50:00,53.51,53.54,53.41,53.45,74701.0,53.51,53.54,53.41,53.45,74701.0
2024-07-17 12:00:00,53.44,53.5,53.37,53.49,43531.0,53.44,53.5,53.37,53.49,43531.0
2024-07-17 12:10:00,53.49,53.51,53.44,53.47,34541.0,53.49,53.51,53.44,53.47,34541.0
2024-07-17 12:20:00,53.47,53.5,53.36,53.4,59110.0,53.47,53.5,53.36,53.4,59110.0
2024-07-17 12:30:00,53.4,53.41,53.29,53.35,38145.0,53.4,53.41,53.29,53.35,38145.0
2024-07-17 12:40:00,53.36,53.4,53.33,53.39,29703.0,53.36,53.4,53.33,53.39,29703.0
2024-07-17 12:50:00,53.4,53.42,53.37,53.38,71137.0,53.4,53.42,53.37,53.38,71137.0
2024-07-17 13:00:00,53.38,53.39,53.29,53.3,22080.0,53.38,53.39,53.29,53.3,22080.0
2024-07-17 13:10:00,53.3,53.32,53.23,53.3,45120.0,53.3,53.32,53.23,53.3,45120.0
2024-07-17 13:20:00,53.31,53.37,53.28,53.31,38086.0,53.31,53.37,53.28,53.31,38086.0
2024-07-17 13:30:00,53.3,53.35,53.29,53.31,29670.0,53.3,53.35,53.29,53.31,29670.0
2024-07-17 13:40:00,53.29,53.36,53.28,53.3,36020.0,53.29,53.36,53.28,53.3,36020.0
2024-07-17 13:50:00,53.31,53.31,53.25,53.28,27396.0,53.31,53.31,53.25,53.28,27396.0
2024-07-17 14:00:00,53.28,53.31,53.22,53.3,51848.0,53.28,53.31,53.22,53.3,51848.0
2024-07-17 14:10:00,53.3,53.31,53.25,53.3,97216.0,53.3,53.31,53.25,53.3,97216.0
2024-07-17 14:20:00,53.3,53.36,53.29,53.35,37259.0,53.3,53.36,53.29,53.35,37259.0
2024-07-17 14:30:00,53.35,53.38,53.26,53.3,56887.0,53.35,53.38,53.26,53.3,56887.0
2024-07-17 14:40:00,53.3,53.31,53.2,53.24,115928.0,53.3,53.31,53.2,53.24,115928.0
2024-07-17 14:50:00,53.24,53.25,53.16,53.2,97747.0,53.24,53.25,53.16,53.2,97747.0
2024-07-17 15:00:00,53.2,53.25,53.19,53.23,58965.0,53.2,53.25,53.19,53.23,58965.0
2024-07-17 15:10:00,53.23,53.28,53.19,53.21,57327.0,53.23,53.28,53.19,53.21,57327.0
2024-07-17 15:20:00,53.21,53.27,53.15,53.26,87704.0,53.21,53.27,53.15,53.26,87704.0
2024-07-17 15:30:00,53.26,53.3,53.19,53.2,76636.0,53.26,53.3,53.19,53.2,76636.0
2024-07-17 15:40:00,53.2,53.23,53.17,53.21,191819.0,53.2,53.23,53.17,53.21,191819.0
2024-07-17 15:50:00,53.22,53.29,52.97,52.97,670537.0,53.22,53.29,52.97,52.97,670537.0
2024-07-18 09:30:00,52.89,53.01,52.75,52.85,79771.0,52.89,53.01,52.75,52.85,79771.0
2024-07-18 09:40:00,52.82,53.02,52.82,52.92,68779.0,52.82,53.02,52.82,52.92,68779.0
2024-07-18 09:50:00,52.94,53.01,52.87,53.0,25788.0,52.94,53.01,52.87,53.0,25788.0
2024-07-18 10:00:00,52.99,53.01,52.9,52.91,83924.0,52.99,53.01,52.9,52.91,83924.0
2024-07-18 10:10:00,52.91,52.93,52.72,52.76,119482.0,52.91,52.93,52.72,52.76,119482.0
2024-07-18 10:20:00,52.76,52.81,52.62,52.64,71998.0,52.76,52.81,52.62,52.64,71998.0
2024-07-18 10:30:00,52.65,52.67,52.4,52.48,64684.0,52.65,52.67,52.4,52.48,64684.0
2024-07-18 10:40:00,52.48,52.57,52.46,52.5,105351.0,52.48,52.57,52.46,52.5,105351.0
2024-07-18 10:50:00,52.5,52.68,52.48,52.62,153009.0,52.5,52.68,52.48,52.62,153009.0
2024-07-18 11:00:00,52.61,52.65,52.52,52.54,66696.0,52.61,52.65,52.52,52.54,66696.0
2024-07-18 11:10:00,52.54,52.6,52.49,52.54,56609.0,52.54,52.6,52.49,52.54,56609.0
2024-07-18 11:20:00,52.54,52.67,52.5,52.62,127902.0,52.54,52.67,52.5,52.62,127902.0
2024-07-18 11:30:00,52.62,52.66,52.52,52.52,78166.0,52.62,52.66,52.52,52.52,78166.0
2024-07-18 11:40:00,52.51,52.51,52.18,52.21,81092.0,52.51,52.51,52.18,52.21,81092.0
2024-07-18 11:50:00,52.22,52.29,52.16,52.2,60723.0,52.22,52.29,52.16,52.2,60723.0
2024-07-18 12:00:00,52.19,52.21,52.08,52.14,101354.0,52.19,52.21,52.08,52.14,101354.0
2024-07-18 12:10:00,52.15,52.15,52.0,52.06,104958.0,52.15,52.15,52.0,52.06,104958.0
2024-07-18 12:20:00,52.05,52.1,51.96,51.96,227700.0,52.05,52.1,51.96,51.96,227700.0
2024-07-18 12:30:00,51.96,52.06,51.91,51.99,112091.0,51.96,52.06,51.91,51.99,112091.0
2024-07-18 12:40:00,51.99,52.2,51.96,52.1,534971.0,51.99,52.2,51.96,52.1,534971.0
2024-07-18 12:50:00,52.1,52.19,52.06,52.07,135842.0,52.1,52.19,52.06,52.07,135842.0
2024-07-18 13:00:00,52.07,52.2,52.06,52.11,175878.0,52.07,52.2,52.06,52.11,175878.0
2024-07-18 13:10:00,52.11,52.17,52.04,52.15,322931.0,52.11,52.17,52.04,52.15,322931.0
2024-07-18 13:20:00,52.16,52.19,52.13,52.14,81156.0,52.16,52.19,52.13,52.14,81156.0
2024-07-18 13:30:00,52.14,52.18,52.03,52.05,94778.0,52.14,52.18,52.03,52.05,94778.0
2024-07-18 13:40:00,52.05,52.09,52.0,52.01,141660.0,52.05,52.09,52.0,52.01,141660.0
2024-07-18 13:50:00,52.0,52.0,51.89,51.9,54166.0,52.0,52.0,51.89,51.9,54166.0
2024-07-18 14:00:00,51.89,51.91,51.77,51.88,68796.0,51.89,51.91,51.77,51.88,68796.0
2024-07-18 14:10:00,51.88,51.88,51.77,51.83,87996.0,51.88,51.88,51.77,51.83,87996.0
2024-07-18 14:20:00,51.83,51.85,51.73,51.77,86597.0,51.83,51.85,51.73,51.77,86597.0
2024-07-18 14:30:00,51.78,51.78,51.6,51.61,84628.0,51.78,51.78,51.6,51.61,84628.0
2024-07-18 14:40:00,51.61,51.66,51.56,51.62,87680.0,51.61,51.66,51.56,51.62,87680.0
2024-07-18 14:50:00,51.62,51.72,51.57,51.66,78731.0,51.62,51.72,51.57,51.66,78731.0
2024-07-18 15:00:00,51.66,51.7,51.57,51.6,71648.0,51.66,51.7,51.57,51.6,71648.0
2024-07-18 15:10:00,51.6,51.61,51.48,51.6,108010.0,51.6,51.61,51.48,51.6,108010.0
2024-07-18 15:20:00,51.6,51.6,51.51,51.59,89297.0,51.6,51.6,51.51,51.59,89297.0
2024-07-18 15:30:00,51.59,51.69,51.58,51.62,199137.0,51.59,51.69,51.58,51.62,199137.0
2024-07-18 15:40:00,51.63,51.67,51.59,51.66,313723.0,51.63,51.67,51.59,51.66,313723.0
2024-07-18 15:50:00,51.66,51.83,51.59,51.66,475250.0,51.66,51.83,51.59,51.66,475250.0
2024-07-19 09:30:00,51.88,52.23,51.52,52.21,341757.0,51.88,52.23,51.52,52.21,341757.0
2024-07-19 09:40:00,52.21,52.45,52.15,52.19,89821.0,52.21,52.45,52.15,52.19,89821.0
2024-07-19 09:50:00,52.21,52.38,52.18,52.24,124140.0,52.21,52.38,52.18,52.24,124140.0
2024-07-19 10:00:00,52.23,52.28,52.06,52.13,44613.0,52.23,52.28,52.06,52.13,44613.0
2024-07-19 10:10:00,52.12,52.14,52.0,52.09,35528.0,52.12,52.14,52.0,52.09,35528.0
2024-07-19 10:20:00,52.09,52.09,51.94,51.97,37131.0,52.09,52.09,51.94,51.97,37131.0
2024-07-19 10:30:00,51.96,52.01,51.84,51.89,46875.0,51.96,52.01,51.84,51.89,46875.0
2024-07-19 10:40:00,51.88,51.88,51.74,51.75,127507.0,51.88,51.88,51.74,51.75,127507.0
2024-07-19 10:50:00,51.77,51.92,51.75,51.9,44549.0,51.77,51.92,51.75,51.9,44549.0
2024-07-19 11:00:00,51.9,52.16,51.89,52.05,83443.0,51.9,52.16,51.89,52.05,83443.0
2024-07-19 11:10:00,52.04,52.09,52.0,52.04,43509.0,52.04,52.09,52.0,52.04,43509.0
2024-07-19 11:20:00,52.05,52.11,51.98,52.01,46682.0,52.05,52.11,51.98,52.01,46682.0
2024-07-19 11:30:00,52.01,52.01,51.91,51.94,88533.0,52.01,52.01,51.91,51.94,88533.0
2024-07-19 11:40:00,51.94,51.99,51.83,51.99,35463.0,51.94,51.99,51.83,51.99,35463.0
2024-07-19 11:50:00,52.0,52.07,51.93,52.07,38918.0,52.0,52.07,51.93,52.07,38918.0
2024-07-19 12:00:00,52.07,52.11,52.02,52.05,38650.0,52.07,52.11,52.02,52.05,38650.0
2024-07-19 12:10:00,52.05,52.05,51.95,51.96,34451.0,52.05,52.05,51.95,51.96,34451.0
2024-07-19 12:20:00,51.96,52.01,51.92,51.96,27001.0,51.96,52.01,51.92,51.96,27001.0
2024-07-19 12:30:00,51.96,52.02,51.9,52.01,149335.0,51.96,52.02,51.9,52.01,149335.0
2024-07-19 12:40:00,52.01,52.11,52.0,52.11,29299.0,52.01,52.11,52.0,52.11,29299.0
2024-07-19 12:50:00,52.11,52.11,52.0,52.02,28353.0,52.11,52.11,52.0,52.02,28353.0
2024-07-19 13:00:00,52.01,52.04,51.89,51.91,36993.0,52.01,52.04,51.89,51.91,36993.0
2024-07-19 13:10:00,51.9,51.93,51.86,51.88,33248.0,51.9,51.93,51.86,51.88,33248.0
2024-07-19 13:20:00,51.88,51.89,51.77,51.81,47167.0,51.88,51.89,51.77,51.81,47167.0
2024-07-19 13:30:00,51.81,51.85,51.72,51.81,38247.0,51.81,51.85,51.72,51.81,38247.0
2024-07-19 13:40:00,51.8,51.93,51.74,51.93,55785.0,51.8,51.93,51.74,51.93,55785.0
2024-07-19 13:50:00,51.94,52.01,51.87,52.0,30735.0,51.94,52.01,51.87,52.0,30735.0
2024-07-19 14:00:00,51.99,52.0,51.93,51.98,45435.0,51.99,52.0,51.93,51.98,45435.0
2024-07-19 14:10:00,51.97,51.99,51.94,51.97,39318.0,51.97,51.99,51.94,51.97,39318.0
2024-07-19 14:20:00,51.97,51.97,51.87,51.88,44067.0,51.97,51.97,51.87,51.88,44067.0
2024-07-19 14:30:00,51.88,51.93,51.79,51.8,40372.0,51.88,51.93,51.79,51.8,40372.0
2024-07-19 14:40:00,51.8,51.82,51.72,51.76,33210.0,51.8,51.82,51.72,51.76,33210.0
2024-07-19 14:50:00,51.75,51.84,51.75,51.83,17901.0,51.75,51.84,51.75,51.83,17901.0
2024-07-19 15:00:00,51.83,51.92,51.81,51.9,86472.0,51.83,51.92,51.81,51.9,86472.0
2024-07-19 15:10:00,51.91,51.96,51.9,51.95,29341.0,51.91,51.96,51.9,51.95,29341.0
2024-07-19 15:20:00,51.94,51.98,51.92,51.95,31883.0,51.94,51.98,51.92,51.95,31883.0
2024-07-19 15:30:00,51.95,51.96,51.89,51.95,74068.0,51.95,51.96,51.89,51.95,74068.0
2024-07-19 15:40:00,51.95,51.97,51.81,51.83,132525.0,51.95,51.97,51.81,51.83,132525.0
2024-07-19 15:50:00,51.83,51.86,51.69,51.72,333992.0,51.83,51.86,51.69,51.72,333992.0
2024-07-22 09:30:00,52.07,52.18,51.8,52.07,61768.0,52.07,52.18,51.8,52.07,61768.0
2024-07-22 09:40:00,52.07,52.09,51.86,52.03,17733.0,52.07,52.09,51.86,52.03,17733.0
2024-07-22 09:50:00,52.04,52.04,51.69,51.71,18762.0,52.04,52.04,51.69,51.71,18762.0
2024-07-22 10:00:00,51.72,51.75,51.66,51.74,36612.0,51.72,51.75,51.66,51.74,36612.0
2024-07-22 10:10:00,51.74,51.91,51.72,51.86,60507.0,51.74,51.91,51.72,51.86,60507.0
2024-07-22 10:20:00,51.86,51.94,51.81,51.92,42140.0,51.86,51.94,51.81,51.92,42140.0
2024-07-22 10:30:00,51.92,51.98,51.78,51.96,26525.0,51.92,51.98,51.78,51.96,26525.0
2024-07-22 10:40:00,51.96,52.04,51.89,51.98,39889.0,51.96,52.04,51.89,51.98,39889.0
2024-07-22 10:50:00,51.99,52.11,51.97,52.06,22511.0,51.99,52.11,51.97,52.06,22511.0
2024-07-22 11:00:00,52.06,52.11,51.96,51.96,35185.0,52.06,52.11,51.96,51.96,35185.0
2024-07-22 11:10:00,51.97,52.03,51.9,51.92,32957.0,51.97,52.03,51.9,51.92,32957.0
2024-07-22 11:20:00,51.92,51.94,51.87,51.89,44278.0,51.92,51.94,51.87,51.89,44278.0
2024-07-22 11:30:00,51.89,51.93,51.86,51.93,31486.0,51.89,51.93,51.86,51.93,31486.0
2024-07-22 11:40:00,51.93,51.98,51.87,51.93,34355.0,51.93,51.98,51.87,51.93,34355.0
2024-07-22 11:50:00,51.92,52.04,51.91,52.0,21797.0,51.92,52.04,51.91,52.0,21797.0
2024-07-22 12:00:00,52.0,52.02,51.88,51.96,25182.0,52.0,52.02,51.88,51.96,25182.0
2024-07-22 12:10:00,51.97,51.99,51.92,51.97,22769.0,51.97,51.99,51.92,51.97,22769.0
2024-07-22 12:20:00,51.97,51.99,51.92,51.94,20808.0,51.97,51.99,51.92,51.94,20808.0
2024-07-22 12:30:00,51.94,52.03,51.89,52.0,35215.0,51.94,52.03,51.89,52.0,35215.0
2024-07-22 12:40:00,52.01,52.1,52.0,52.1,16347.0,52.01,52.1,52.0,52.1,16347.0
2024-07-22 12:50:00,52.1,52.2,52.07,52.18,27519.0,52.1,52.2,52.07,52.18,27519.0
2024-07-22 13:00:00,52.18,52.27,52.18,52.25,17619.0,52.18,52.27,52.18,52.25,17619.0
2024-07-22 13:10:00,52.26,52.29,52.23,52.29,21598.0,52.26,52.29,52.23,52.29,21598.0
2024-07-22 13:20:00,52.28,52.29,52.23,52.26,23491.0,52.28,52.29,52.23,52.26,23491.0
2024-07-22 13:30:00,52.26,52.34,52.23,52.32,27554.0,52.26,52.34,52.23,52.32,27554.0
2024-07-22 13:40:00,52.32,52.35,52.28,52.3,27450.0,52.32,52.35,52.28,52.3,27450.0
2024-07-22 13:50:00,52.29,52.3,52.26,52.28,23045.0,52.29,52.3,52.26,52.28,23045.0
2024-07-22 14:00:00,52.28,52.31,52.26,52.31,39163.0,52.28,52.31,52.26,52.31,39163.0
2024-07-22 14:10:00,52.3,52.41,52.26,52.4,57630.0,52.3,52.41,52.26,52.4,57630.0
2024-07-22 14:20:00,52.41,52.48,52.4,52.47,38723.0,52.41,52.48,52.4,52.47,38723.0
2024-07-22 14:30:00,52.47,52.52,52.45,52.52,45847.0,52.47,52.52,52.45,52.52,45847.0
2024-07-22 14:40:00,52.52,52.53,52.48,52.5,24269.0,52.52,52.53,52.48,52.5,24269.0
2024-07-22 14:50:00,52.5,52.52,52.38,52.39,35704.0,52.5,52.52,52.38,52.39,35704.0
2024-07-22 15:00:00,52.39,52.5,52.35,52.48,60012.0,52.39,52.5,52.35,52.48,60012.0
2024-07-22 15:10:00,52.48,52.51,52.44,52.46,69943.0,52.48,52.51,52.44,52.46,69943.0
2024-07-22 15:20:00,52.46,52.51,52.42,52.44,71485.0,52.46,52.51,52.42,52.44,71485.0
2024-07-22 15:30:00,52.45,52.47,52.39,52.46,54939.0,52.45,52.47,52.39,52.46,54939.0
2024-07-22 15:40:00,52.46,52.47,52.39,52.4,75682.0,52.46,52.47,52.39,52.4,75682.0
2024-07-22 15:50:00,52.39,52.56,52.35,52.51,407469.0,52.39,52.56,52.35,52.51,407469.0
2024-07-23 09:30:00,52.52,52.66,52.32,52.48,58299.0,52.52,52.66,52.32,52.48,58299.0
2024-07-23 09:40:00,52.49,52.72,52.42,52.72,32253.0,52.49,52.72,52.42,52.72,32253.0
2024-07-23 09:50:00,52.73,52.73,52.5,52.59,13718.0,52.73,52.73,52.5,52.59,13718.0
2024-07-23 10:00:00,52.59,52.75,52.58,52.69,24308.0,52.59,52.75,52.58,52.69,24308.0
2024-07-23 10:10:00,52.7,52.71,52.51,52.53,28402.0,52.7,52.71,52.51,52.53,28402.0
2024-07-23 10:20:00,52.53,52.61,52.5,52.55,27664.0,52.53,52.61,52.5,52.55,27664.0
2024-07-23 10:30:00,52.55,52.56,52.42,52.48,27277.0,52.55,52.56,52.42,52.48,27277.0
2024-07-23 10:40:00,52.47,52.48,52.33,52.35,28459.0,52.47,52.48,52.33,52.35,28459.0
2024-07-23 10:50:00,52.36,52.48,52.35,52.46,25665.0,52.36,52.48,52.35,52.46,25665.0
2024-07-23 11:00:00,52.46,52.61,52.46,52.57,17218.0,52.46,52.61,52.46,52.57,17218.0
2024-07-23 11:10:00,52.57,52.63,52.56,52.57,21130.0,52.57,52.63,52.56,52.57,21130.0
2024-07-23 11:20:00,52.57,52.58,52.46,52.49,32053.0,52.57,52.58,52.46,52.49,32053.0
2024-07-23 11:30:00,52.49,52.55,52.47,52.48,81829.0,52.49,52.55,52.47,52.48,81829.0
2024-07-23 11:40:00,52.48,52.56,52.45,52.53,51571.0,52.48,52.56,52.45,52.53,51571.0
2024-07-23 11:50:00,52.54,52.54,52.4,52.44,15157.0,52.54,52.54,52.4,52.44,15157.0
2024-07-23 12:00:00,52.43,52.44,52.39,52.41,15070.0,52.43,52.44,52.39,52.41,15070.0
2024-07-23 12:10:00,52.42,52.42,52.35,52.36,14936.0,52.42,52.42,52.35,52.36,14936.0
2024-07-23 12:20:00,52.36,52.37,52.23,52.29,28276.0,52.36,52.37,52.23,52.29,28276.0
2024-07-23 12:30:00,52.29,52.31,52.23,52.27,14873.0,52.29,52.31,52.23,52.27,14873.0
2024-07-23 12:40:00,52.27,52.35,52.27,52.34,13507.0,52.27,52.35,52.27,52.34,13507.0
2024-07-23 12:50:00,52.33,52.4,52.32,52.39,29972.0,52.33,52.4,52.32,52.39,29972.0
2024-07-23 13:00:00,52.39,52.44,52.37,52.38,14109.0,52.39,52.44,52.37,52.38,14109.0
2024-07-23 13:10:00,52.38,52.4,52.32,52.37,15759.0,52.38,52.4,52.32,52.37,15759.0
2024-07-23 13:20:00,52.37,52.42,52.37,52.37,9767.0,52.37,52.42,52.37,52.37,9767.0
2024-07-23 13:30:00,52.37,52.42,52.35,52.4,10170.0,52.37,52.42,52.35,52.4,10170.0
2024-07-23 13:40:00,52.4,52.47,52.37,52.46,13602.0,52.4,52.47,52.37,52.46,13602.0
2024-07-23 13:50:00,52.46,52.5,52.45,52.5,17616.0,52.46,52.5,52.45,52.5,17616.0
2024-07-23 14:00:00,52.49,52.54,52.49,52.52,14009.0,52.49,52.54,52.49,52.52,14009.0
2024-07-23 14:10:00,52.51,52.54,52.49,52.53,99352.0,52.51,52.54,52.49,52.53,99352.0
2024-07-23 14:20:00,52.53,52.54,52.49,52.53,12493.0,52.53,52.54,52.49,52.53,12493.0
2024-07-23 14:30:00,52.54,52.62,52.53,52.61,18626.0,52.54,52.62,52.53,52.61,18626.0
2024-07-23 14:40:00,52.6,52.6,52.5,52.5,34320.0,52.6,52.6,52.5,52.5,34320.0
2024-07-23 14:50:00,52.5,52.56,52.48,52.52,21876.0,52.5,52.56,52.48,52.52,21876.0
2024-07-23 15:00:00,52.51,52.53,52.47,52.5,18106.0,52.51,52.53,52.47,52.5,18106.0
2024-07-23 15:10:00,52.5,52.51,52.41,52.43,27787.0,52.5,52.51,52.41,52.43,27787.0
2024-07-23 15:20:00,52.41,52.47,52.4,52.45,24413.0,52.41,52.47,52.4,52.45,24413.0
2024-07-23 15:30:00,52.44,52.46,52.39,52.4,33254.0,52.44,52.46,52.39,52.4,33254.0
2024-07-23 15:40:00,52.39,52.4,52.32,52.39,39622.0,52.39,52.4,52.32,52.39,39622.0
2024-07-23 15:50:00,52.39,52.43,52.28,52.31,244792.0,52.39,52.43,52.28,52.31,244792.0
2024-07-24 09:30:00,52.25,52.4,52.18,52.23,72409.0,52.25,52.4,52.18,52.23,72409.0
2024-07-24 09:40:00,52.23,52.37,52.19,52.33,31196.0,52.23,52.37,52.19,52.33,31196.0
2024-07-24 09:50:00,52.34,52.35,52.0,52.07,19087.0,52.34,52.35,52.0,52.07,19087.0
2024-07-24 10:00:00,52.07,52.14,51.97,52.01,37313.0,52.07,52.14,51.97,52.01,37313.0
2024-07-24 10:10:00,52.05,52.07,51.94,52.01,21263.0,52.05,52.07,51.94,52.01,21263.0
2024-07-24 10:20:00,52.02,52.22,52.01,52.14,38334.0,52.02,52.22,52.01,52.14,38334.0
2024-07-24 10:30:00,52.14,52.16,52.03,52.05,25666.0,52.14,52.16,52.03,52.05,25666.0
2024-07-24 10:40:00,52.04,52.16,52.04,52.13,22993.0,52.04,52.16,52.04,52.13,22993.0
2024-07-24 10:50:00,52.12,52.16,52.07,52.15,26740.0,52.12,52.16,52.07,52.15,26740.0
2024-07-24 11:00:00,52.15,52.16,52.08,52.12,39233.0,52.15,52.16,52.08,52.12,39233.0
2024-07-24 11:10:00,52.11,52.12,52.0,52.03,47329.0,52.11,52.12,52.0,52.03,47329.0
2024-07-24 11:20:00,52.03,52.08,51.97,52.07,34687.0,52.03,52.08,51.97,52.07,34687.0
2024-07-24 11:30:00,52.08,52.12,51.97,51.97,107071.0,52.08,52.12,51.97,51.97,107071.0
2024-07-24 11:40:00,51.97,51.97,51.86,51.92,30020.0,51.97,51.97,51.86,51.92,30020.0
2024-07-24 11:50:00,51.92,51.93,51.87,51.91,25868.0,51.92,51.93,51.87,51.91,25868.0
2024-07-24 12:00:00,51.92,51.98,51.9,51.91,23137.0,51.92,51.98,51.9,51.91,23137.0
2024-07-24 12:10:00,51.91,51.99,51.87,51.93,30904.0,51.91,51.99,51.87,51.93,30904.0
2024-07-24 12:20:00,51.94,51.94,51.69,51.7,147356.0,51.94,51.94,51.69,51.7,147356.0
2024-07-24 12:30:00,51.69,51.75,51.64,51.73,31917.0,51.69,51.75,51.64,51.73,31917.0
2024-07-24 12:40:00,51.74,51.74,51.68,51.7,27891.0,51.74,51.74,51.68,51.7,27891.0
2024-07-24 12:50:00,51.69,51.71,51.64,51.69,20953.0,51.69,51.71,51.64,51.69,20953.0
2024-07-24 13:00:00,51.7,51.73,51.65,51.73,25550.0,51.7,51.73,51.65,51.73,25550.0
2024-07-24 13:10:00,51.73,51.77,51.69,51.76,36683.0,51.73,51.77,51.69,51.76,36683.0
2024-07-24 13:20:00,51.76,51.76,51.66,51.7,30336.0,51.76,51.76,51.66,51.7,30336.0
2024-07-24 13:30:00,51.71,51.71,51.65,51.66,35693.0,51.71,51.71,51.65,51.66,35693.0
2024-07-24 13:40:00,51.66,51.69,51.57,51.58,22310.0,51.66,51.69,51.57,51.58,22310.0
2024-07-24 13:50:00,51.58,51.58,51.5,51.5,32143.0,51.58,51.58,51.5,51.5,32143.0
2024-07-24 14:00:00,51.5,51.55,51.47,51.51,41068.0,51.5,51.55,51.47,51.51,41068.0
2024-07-24 14:10:00,51.51,51.54,51.45,51.47,56612.0,51.51,51.54,51.45,51.47,56612.0
2024-07-24 14:20:00,51.47,51.5,51.44,51.48,44850.0,51.47,51.5,51.44,51.48,44850.0
2024-07-24 14:30:00,51.48,51.5,51.41,51.43,61096.0,51.48,51.5,51.41,51.43,61096.0
2024-07-24 14:40:00,51.43,51.43,51.31,51.34,43753.0,51.43,51.43,51.31,51.34,43753.0
2024-07-24 14:50:00,51.34,51.34,51.25,51.26,47733.0,51.34,51.34,51.25,51.26,47733.0
2024-07-24 15:00:00,51.26,51.3,51.21,51.22,52749.0,51.26,51.3,51.21,51.22,52749.0
2024-07-24 15:10:00,51.22,51.24,51.18,51.2,76246.0,51.22,51.24,51.18,51.2,76246.0
2024-07-24 15:20:00,51.2,51.22,51.17,51.2,64325.0,51.2,51.22,51.17,51.2,64325.0
2024-07-24 15:30:00,51.2,51.33,51.16,51.28,75967.0,51.2,51.33,51.16,51.28,75967.0
2024-07-24 15:40:00,51.28,51.34,51.2,51.27,92611.0,51.28,51.34,51.2,51.27,92611.0
2024-07-24 15:50:00,51.27,51.32,51.12,51.15,497535.0,51.27,51.32,51.12,51.15,497535.0
2024-07-25 09:30:00,51.5,51.5,51.18,51.18,80222.0,51.5,51.5,51.18,51.18,80222.0
2024-07-25 09:40:00,51.1,51.55,51.1,51.55,40267.0,51.1,51.55,51.1,51.55,40267.0
2024-07-25 09:50:00,51.57,51.62,51.15,51.17,80184.0,51.57,51.62,51.15,51.17,80184.0
2024-07-25 10:00:00,51.17,51.17,50.69,50.71,186331.0,51.17,51.17,50.69,50.71,186331.0
2024-07-25 10:10:00,50.73,50.89,50.55,50.87,198342.0,50.73,50.89,50.55,50.87,198342.0
2024-07-25 10:20:00,50.86,50.92,50.72,50.79,107503.0,50.86,50.92,50.72,50.79,107503.0
2024-07-25 10:30:00,50.79,50.94,50.72,50.82,53952.0,50.79,50.94,50.72,50.82,53952.0
2024-07-25 10:40:00,50.83,50.83,50.66,50.71,40074.0,50.83,50.83,50.66,50.71,40074.0
2024-07-25 10:50:00,50.71,50.97,50.69,50.95,51116.0,50.71,50.97,50.69,50.95,51116.0
2024-07-25 11:00:00,50.96,51.11,50.96,50.97,33667.0,50.96,51.11,50.96,50.97,33667.0
2024-07-25 11:10:00,50.97,51.09,50.94,51.01,65429.0,50.97,51.09,50.94,51.01,65429.0
2024-07-25 11:20:00,51.0,51.04,50.89,50.89,20640.0,51.0,51.04,50.89,50.89,20640.0
2024-07-25 11:30:00,50.89,51.04,50.83,51.02,56640.0,50.89,51.04,50.83,51.02,56640.0
2024-07-25 11:40:00,51.04,51.07,50.91,50.94,50516.0,51.04,51.07,50.91,50.94,50516.0
2024-07-25 11:50:00,50.94,51.03,50.89,51.03,51320.0,50.94,51.03,50.89,51.03,51320.0
2024-07-25 12:00:00,51.03,51.31,51.01,51.23,87294.0,51.03,51.31,51.01,51.23,87294.0
2024-07-25 12:10:00,51.23,51.4,51.22,51.35,55047.0,51.23,51.4,51.22,51.35,55047.0
2024-07-25 12:20:00,51.35,51.49,51.31,51.49,42330.0,51.35,51.49,51.31,51.49,42330.0
2024-07-25 12:30:00,51.47,51.48,51.24,51.26,39735.0,51.47,51.48,51.24,51.26,39735.0
2024-07-25 12:40:00,51.27,51.31,51.24,51.27,25322.0,51.27,51.31,51.24,51.27,25322.0
2024-07-25 12:50:00,51.28,51.31,51.19,51.24,38165.0,51.28,51.31,51.19,51.24,38165.0
2024-07-25 13:00:00,51.25,51.37,51.24,51.32,26461.0,51.25,51.37,51.24,51.32,26461.0
2024-07-25 13:10:00,51.32,51.35,51.11,51.11,25039.0,51.32,51.35,51.11,51.11,25039.0
2024-07-25 13:20:00,51.11,51.19,51.05,51.07,41204.0,51.11,51.19,51.05,51.07,41204.0
2024-07-25 13:30:00,51.08,51.08,50.99,51.04,30741.0,51.08,51.08,50.99,51.04,30741.0
2024-07-25 13:40:00,51.04,51.07,50.96,50.98,29355.0,51.04,51.07,50.96,50.98,29355.0
2024-07-25 13:50:00,50.97,51.04,50.94,51.03,31993.0,50.97,51.04,50.94,51.03,31993.0
2024-07-25 14:00:00,51.02,51.02,50.88,50.89,36123.0,51.02,51.02,50.88,50.89,36123.0
2024-07-25 14:10:00,50.89,50.92,50.85,50.9,40863.0,50.89,50.92,50.85,50.9,40863.0
2024-07-25 14:20:00,50.9,50.92,50.85,50.89,40453.0,50.9,50.92,50.85,50.89,40453.0
2024-07-25 14:30:00,50.91,50.96,50.71,50.73,41920.0,50.91,50.96,50.71,50.73,41920.0
2024-07-25 14:40:00,50.73,50.76,50.57,50.59,38566.0,50.73,50.76,50.57,50.59,38566.0
2024-07-25 14:50:00,50.59,50.65,50.53,50.54,53285.0,50.59,50.65,50.53,50.54,53285.0
2024-07-25 15:00:00,50.54,50.6,50.47,50.47,99660.0,50.54,50.6,50.47,50.47,99660.0
2024-07-25 15:10:00,50.47,50.51,50.41,50.47,147193.0,50.47,50.51,50.41,50.47,147193.0
2024-07-25 15:20:00,50.47,50.66,50.46,50.64,53420.0,50.47,50.66,50.46,50.64,53420.0
2024-07-25 15:30:00,50.64,50.69,50.51,50.52,64800.0,50.64,50.69,50.51,50.52,64800.0
2024-07-25 15:40:00,50.52,50.55,50.4,50.52,73222.0,50.52,50.55,50.4,50.52,73222.0
2024-07-25 15:50:00,50.52,50.57,50.41,50.42,474453.0,50.52,50.57,50.41,50.42,474453.0
2024-07-26 09:30:00,50.86,50.92,50.67,50.83,62904.0,50.86,50.92,50.67,50.83,62904.0
2024-07-26 09:40:00,50.83,50.89,50.71,50.74,28499.0,50.83,50.89,50.71,50.74,28499.0
2024-07-26 09:50:00,50.76,50.9,50.73,50.88,65594.0,50.76,50.9,50.73,50.88,65594.0
2024-07-26 10:00:00,50.87,51.0,50.58,50.65,139165.0,50.87,51.0,50.58,50.65,139165.0
2024-07-26 10:10:00,50.65,50.95,50.65,50.87,45692.0,50.65,50.95,50.65,50.87,45692.0
2024-07-26 10:20:00,50.88,51.12,50.88,51.03,51519.0,50.88,51.12,50.88,51.03,51519.0
2024-07-26 10:30:00,51.02,51.03,50.88,50.94,61136.0,51.02,51.03,50.88,50.94,61136.0
2024-07-26 10:40:00,50.94,51.0,50.8,50.9,89535.0,50.94,51.0,50.8,50.9,89535.0
2024-07-26 10:50:00,50.89,51.01,50.81,50.99,39012.0,50.89,51.01,50.81,50.99,39012.0
2024-07-26 11:00:00,51.0,51.1,50.95,51.06,27327.0,51.0,51.1,50.95,51.06,27327.0
2024-07-26 11:10:00,51.04,51.11,51.01,51.03,14173.0,51.04,51.11,51.01,51.03,14173.0
2024-07-26 11:20:00,51.03,51.07,51.0,51.03,24813.0,51.03,51.07,51.0,51.03,24813.0
2024-07-26 11:30:00,51.04,51.14,51.03,51.14,22156.0,51.04,51.14,51.03,51.14,22156.0
2024-07-26 11:40:00,51.14,51.2,51.12,51.19,26061.0,51.14,51.2,51.12,51.19,26061.0
2024-07-26 11:50:00,51.2,51.23,51.12,51.19,25206.0,51.2,51.23,51.12,51.19,25206.0
2024-07-26 12:00:00,51.19,51.35,51.16,51.35,24543.0,51.19,51.35,51.16,51.35,24543.0
2024-07-26 12:10:00,51.36,51.36,51.11,51.11,65079.0,51.36,51.36,51.11,51.11,65079.0
2024-07-26 12:20:00,51.12,51.21,51.11,51.16,29752.0,51.12,51.21,51.11,51.16,29752.0
2024-07-26 12:30:00,51.16,51.17,51.01,51.06,37565.0,51.16,51.17,51.01,51.06,37565.0
2024-07-26 12:40:00,51.06,51.18,51.06,51.13,27904.0,51.06,51.18,51.06,51.13,27904.0
2024-07-26 12:50:00,51.13,51.19,51.1,51.19,19503.0,51.13,51.19,51.1,51.19,19503.0
2024-07-26 13:00:00,51.19,51.22,51.16,51.16,16483.0,51.19,51.22,51.16,51.16,16483.0
2024-07-26 13:10:00,51.16,51.26,51.16,51.25,24790.0,51.16,51.26,51.16,51.25,24790.0
2024-07-26 13:20:00,51.25,51.29,51.21,51.28,32352.0,51.25,51.29,51.21,51.28,32352.0
2024-07-26 13:30:00,51.27,51.31,51.05,51.08,78488.0,51.27,51.31,51.05,51.08,78488.0
2024-07-26 13:40:00,51.08,51.24,51.07,51.15,45910.0,51.08,51.24,51.07,51.15,45910.0
2024-07-26 13:50:00,51.15,51.2,51.11,51.19,29959.0,51.15,51.2,51.11,51.19,29959.0
2024-07-26 14:00:00,51.19,51.27,51.17,51.26,56560.0,51.19,51.27,51.17,51.26,56560.0
2024-07-26 14:10:00,51.26,51.28,51.04,51.05,85330.0,51.26,51.28,51.04,51.05,85330.0
2024-07-26 14:20:00,51.05,51.16,51.03,51.13,29631.0,51.05,51.16,51.03,51.13,29631.0
2024-07-26 14:30:00,51.13,51.14,51.06,51.07,24841.0,51.13,51.14,51.06,51.07,24841.0
2024-07-26 14:40:00,51.06,51.1,51.0,51.07,39563.0,51.06,51.1,51.0,51.07,39563.0
2024-07-26 14:50:00,51.08,51.08,50.97,50.97,27354.0,51.08,51.08,50.97,50.97,27354.0
2024-07-26 15:00:00,50.97,51.1,50.95,51.09,44678.0,50.97,51.1,50.95,51.09,44678.0
2024-07-26 15:10:00,51.08,51.12,51.05,51.08,53852.0,51.08,51.12,51.05,51.08,53852.0
2024-07-26 15:20:00,51.08,51.21,51.07,51.17,38090.0,51.08,51.21,51.07,51.17,38090.0
2024-07-26 15:30:00,51.16,51.18,51.1,51.15,55367.0,51.16,51.18,51.1,51.15,55367.0
2024-07-26 15:40:00,51.15,51.18,51.07,51.11,48723.0,51.15,51.18,51.07,51.11,48723.0
2024-07-26 15:50:00,51.12,51.16,50.94,51.05,262553.0,51.12,51.16,50.94,51.05,262553.0
2024-07-29 09:30:00,51.13,51.3,50.73,50.99,81318.0,51.13,51.3,50.73,50.99,81318.0
2024-07-29 09:40:00,50.93,51.14,50.92,51.02,12253.0,50.93,51.14,50.92,51.02,12253.0
2024-07-29 09:50:00,51.01,51.16,50.95,51.13,13929.0,51.01,51.16,50.95,51.13,13929.0
2024-07-29 10:00:00,51.13,51.21,50.99,51.04,75224.0,51.13,51.21,50.99,51.04,75224.0
2024-07-29 10:10:00,51.03,51.12,50.94,51.12,20845.0,51.03,51.12,50.94,51.12,20845.0
2024-07-29 10:20:00,51.11,51.13,50.99,51.0,14900.0,51.11,51.13,50.99,51.0,14900.0
2024-07-29 10:30:00,51.01,51.03,50.9,50.99,35822.0,51.01,51.03,50.9,50.99,35822.0
2024-07-29 10:40:00,51.0,51.13,50.99,51.01,17474.0,51.0,51.13,50.99,51.01,17474.0
2024-07-29 10:50:00,51.01,51.01,50.91,50.93,24323.0,51.01,51.01,50.91,50.93,24323.0
2024-07-29 11:00:00,50.92,50.98,50.88,50.9,29743.0,50.92,50.98,50.88,50.9,29743.0
2024-07-29 11:10:00,50.9,50.94,50.84,50.91,23498.0,50.9,50.94,50.84,50.91,23498.0
2024-07-29 11:20:00,50.91,50.99,50.9,50.92,36950.0,50.91,50.99,50.9,50.92,36950.0
2024-07-29 11:30:00,50.9,50.92,50.83,50.91,44869.0,50.9,50.92,50.83,50.91,44869.0
2024-07-29 11:40:00,50.91,51.12,50.9,51.12,80773.0,50.91,51.12,50.9,51.12,80773.0
2024-07-29 11:50:00,51.12,51.24,51.11,51.23,26670.0,51.12,51.24,51.11,51.23,26670.0
2024-07-29 12:00:00,51.23,51.25,51.2,51.21,90926.0,51.23,51.25,51.2,51.21,90926.0
2024-07-29 12:10:00,51.21,51.27,51.18,51.26,221717.0,51.21,51.27,51.18,51.26,221717.0
2024-07-29 12:20:00,51.26,51.27,51.19,51.22,211906.0,51.26,51.27,51.19,51.22,211906.0
2024-07-29 12:30:00,51.22,51.32,51.21,51.29,102133.0,51.22,51.32,51.21,51.29,102133.0
2024-07-29 12:40:00,51.3,51.31,51.19,51.19,35680.0,51.3,51.31,51.19,51.19,35680.0
2024-07-29 12:50:00,51.2,51.21,51.12,51.2,19398.0,51.2,51.21,51.12,51.2,19398.0
2024-07-29 13:00:00,51.2,51.23,51.12,51.14,23947.0,51.2,51.23,51.12,51.14,23947.0
2024-07-29 13:10:00,51.13,51.24,51.12,51.23,25989.0,51.13,51.24,51.12,51.23,25989.0
2024-07-29 13:20:00,51.22,51.22,51.13,51.13,16231.0,51.22,51.22,51.13,51.13,16231.0
2024-07-29 13:30:00,51.13,51.13,51.06,51.11,18953.0,51.13,51.13,51.06,51.11,18953.0
2024-07-29 13:40:00,51.12,51.12,51.06,51.06,9098.0,51.12,51.12,51.06,51.06,9098.0
2024-07-29 13:50:00,51.06,51.11,51.05,51.1,16506.0,51.06,51.11,51.05,51.1,16506.0
2024-07-29 14:00:00,51.09,51.09,51.0,51.01,17447.0,51.09,51.09,51.0,51.01,17447.0
2024-07-29 14:10:00,51.02,51.03,50.98,51.01,15408.0,51.02,51.03,50.98,51.01,15408.0
2024-07-29 14:20:00,51.01,51.01,50.95,50.96,20476.0,51.01,51.01,50.95,50.96,20476.0
2024-07-29 14:30:00,50.95,50.97,50.88,50.89,14060.0,50.95,50.97,50.88,50.89,14060.0
2024-07-29 14:40:00,50.9,50.98,50.9,50.95,19416.0,50.9,50.98,50.9,50.95,19416.0
2024-07-29 14:50:00,50.96,51.03,50.92,51.01,20073.0,50.96,51.03,50.92,51.01,20073.0
2024-07-29 15:00:00,51.02,51.12,50.98,51.05,31255.0,51.02,51.12,50.98,51.05,31255.0
2024-07-29 15:10:00,51.05,51.09,51.04,51.09,76513.0,51.05,51.09,51.04,51.09,76513.0
2024-07-29 15:20:00,51.1,51.17,51.1,51.13,25628.0,51.1,51.17,51.1,51.13,25628.0
2024-07-29 15:30:00,51.14,51.17,51.1,51.17,41364.0,51.14,51.17,51.1,51.17,41364.0
2024-07-29 15:40:00,51.16,51.18,51.06,51.11,158004.0,51.16,51.18,51.06,51.11,158004.0
2024-07-29 15:50:00,51.1,51.15,51.02,51.04,210196.0,51.1,51.15,51.02,51.04,210196.0
2024-07-30 09:30:00,51.42,51.76,51.3,51.74,98379.0,51.42,51.76,51.3,51.74,98379.0
2024-07-30 09:40:00,51.75,51.84,51.65,51.7,45349.0,51.75,51.84,51.65,51.7,45349.0
2024-07-30 09:50:00,51.69,51.75,51.63,51.72,90652.0,51.69,51.75,51.63,51.72,90652.0
2024-07-30 10:00:00,51.7,51.78,51.46,51.71,85944.0,51.7,51.78,51.46,51.71,85944.0
2024-07-30 10:10:00,51.72,51.73,51.58,51.67,102149.0,51.72,51.73,51.58,51.67,102149.0
2024-07-30 10:20:00,51.67,51.73,51.62,51.65,19616.0,51.67,51.73,51.62,51.65,19616.0
2024-07-30 10:30:00,51.64,51.68,51.45,51.57,99147.0,51.64,51.68,51.45,51.57,99147.0
2024-07-30 10:40:00,51.54,51.65,51.49,51.54,60753.0,51.54,51.65,51.49,51.54,60753.0
2024-07-30 10:50:00,51.54,51.63,51.53,51.6,26889.0,51.54,51.63,51.53,51.6,26889.0
2024-07-30 11:00:00,51.61,51.61,51.4,51.41,46994.0,51.61,51.61,51.4,51.41,46994.0
2024-07-30 11:10:00,51.4,51.44,51.33,51.38,29064.0,51.4,51.44,51.33,51.38,29064.0
2024-07-30 11:20:00,51.38,51.4,51.33,51.34,31762.0,51.38,51.4,51.33,51.34,31762.0
2024-07-30 11:30:00,51.34,51.36,51.25,51.3,24777.0,51.34,51.36,51.25,51.3,24777.0
2024-07-30 11:40:00,51.31,51.33,51.25,51.31,21017.0,51.31,51.33,51.25,51.31,21017.0
2024-07-30 11:50:00,51.31,51.36,51.27,51.32,49946.0,51.31,51.36,51.27,51.32,49946.0
2024-07-30 12:00:00,51.34,51.4,51.25,51.4,38819.0,51.34,51.4,51.25,51.4,38819.0
2024-07-30 12:10:00,51.4,51.4,51.35,51.4,56369.0,51.4,51.4,51.35,51.4,56369.0
2024-07-30 12:20:00,51.4,51.4,51.28,51.37,29780.0,51.4,51.4,51.28,51.37,29780.0
2024-07-30 12:30:00,51.37,51.44,51.34,51.44,32670.0,51.37,51.44,51.34,51.44,32670.0
2024-07-30 12:40:00,51.44,51.5,51.36,51.45,294033.0,51.44,51.5,51.36,51.45,294033.0
2024-07-30 12:50:00,51.45,51.48,51.31,51.31,62353.0,51.45,51.48,51.31,51.31,62353.0
2024-07-30 13:00:00,51.32,51.42,51.31,51.38,26946.0,51.32,51.42,51.31,51.38,26946.0
2024-07-30 13:10:00,51.37,51.42,51.35,51.39,19190.0,51.37,51.42,51.35,51.39,19190.0
2024-07-30 13:20:00,51.39,51.4,51.32,51.35,28561.0,51.39,51.4,51.32,51.35,28561.0
2024-07-30 13:30:00,51.35,51.42,51.33,51.39,76466.0,51.35,51.42,51.33,51.39,76466.0
2024-07-30 13:40:00,51.4,51.44,51.34,51.39,25284.0,51.4,51.44,51.34,51.39,25284.0
2024-07-30 13:50:00,51.38,51.45,51.34,51.44,56295.0,51.38,51.45,51.34,51.44,56295.0
2024-07-30 14:00:00,51.44,51.47,51.41,51.47,32150.0,51.44,51.47,51.41,51.47,32150.0
2024-07-30 14:10:00,51.47,51.51,51.47,51.49,23482.0,51.47,51.51,51.47,51.49,23482.0
2024-07-30 14:20:00,51.48,51.51,51.29,51.42,155550.0,51.48,51.51,51.29,51.42,155550.0
2024-07-30 14:30:00,51.41,51.44,51.35,51.42,21034.0,51.41,51.44,51.35,51.42,21034.0
2024-07-30 14:40:00,51.43,51.46,51.34,51.36,21580.0,51.43,51.46,51.34,51.36,21580.0
2024-07-30 14:50:00,51.36,51.41,51.35,51.39,28400.0,51.36,51.41,51.35,51.39,28400.0
2024-07-30 15:00:00,51.39,51.4,51.34,51.35,40920.0,51.39,51.4,51.34,51.35,40920.0
2024-07-30 15:10:00,51.36,51.37,51.29,51.36,50525.0,51.36,51.37,51.29,51.36,50525.0
2024-07-30 15:20:00,51.37,51.45,51.35,51.45,83591.0,51.37,51.45,51.35,51.45,83591.0
2024-07-30 15:30:00,51.45,51.57,51.43,51.54,42295.0,51.45,51.57,51.43,51.54,42295.0
2024-07-30 15:40:00,51.55,51.79,51.51,51.78,87949.0,51.55,51.79,51.51,51.78,87949.0
2024-07-30 15:50:00,51.8,51.85,51.7,51.7,287383.0,51.8,51.85,51.7,51.7,287383.0
2024-07-31 09:30:00,52.29,52.33,51.92,51.97,88676.0,52.29,52.33,51.92,51.97,88676.0
2024-07-31 09:40:00,51.95,52.06,51.89,51.95,14533.0,51.95,52.06,51.89,51.95,14533.0
2024-07-31 09:50:00,51.96,52.02,51.86,52.01,24912.0,51.96,52.02,51.86,52.01,24912.0
2024-07-31 10:00:00,52.01,52.19,51.99,52.17,44250.0,52.01,52.19,51.99,52.17,44250.0
2024-07-31 10:10:00,52.18,52.24,52.15,52.17,23244.0,52.18,52.24,52.15,52.17,23244.0
2024-07-31 10:20:00,52.18,52.26,52.17,52.22,29903.0,52.18,52.26,52.17,52.22,29903.0
2024-07-31 10:30:00,52.23,52.33,52.2,52.3,31611.0,52.23,52.33,52.2,52.3,31611.0
2024-07-31 10:40:00,52.31,52.31,52.17,52.18,28883.0,52.31,52.31,52.17,52.18,28883.0
2024-07-31 10:50:00,52.18,52.18,52.04,52.14,38133.0,52.18,52.18,52.04,52.14,38133.0
2024-07-31 11:00:00,52.13,52.2,52.1,52.16,27891.0,52.13,52.2,52.1,52.16,27891.0
2024-07-31 11:10:00,52.15,52.2,52.1,52.2,19668.0,52.15,52.2,52.1,52.2,19668.0
2024-07-31 11:20:00,52.2,52.23,52.14,52.22,63923.0,52.2,52.23,52.14,52.22,63923.0
2024-07-31 11:30:00,52.22,52.31,52.18,52.28,45020.0,52.22,52.31,52.18,52.28,45020.0
2024-07-31 11:40:00,52.28,52.31,52.19,52.21,22848.0,52.28,52.31,52.19,52.21,22848.0
2024-07-31 11:50:00,52.21,52.22,52.14,52.19,21178.0,52.21,52.22,52.14,52.19,21178.0
2024-07-31 12:00:00,52.19,52.25,52.15,52.18,17095.0,52.19,52.25,52.15,52.18,17095.0
2024-07-31 12:10:00,52.17,52.18,52.03,52.13,33666.0,52.17,52.18,52.03,52.13,33666.0
2024-07-31 12:20:00,52.13,52.21,52.11,52.16,35710.0,52.13,52.21,52.11,52.16,35710.0
2024-07-31 12:30:00,52.16,52.21,52.12,52.15,26814.0,52.16,52.21,52.12,52.15,26814.0
2024-07-31 12:40:00,52.15,52.31,52.11,52.28,41749.0,52.15,52.31,52.11,52.28,41749.0
2024-07-31 12:50:00,52.27,52.27,52.14,52.19,26977.0,52.27,52.27,52.14,52.19,26977.0
2024-07-31 13:00:00,52.19,52.25,52.11,52.17,32008.0,52.19,52.25,52.11,52.17,32008.0
2024-07-31 13:10:00,52.16,52.21,52.15,52.16,18752.0,52.16,52.21,52.15,52.16,18752.0
2024-07-31 13:20:00,52.16,52.2,52.13,52.16,31817.0,52.16,52.2,52.13,52.16,31817.0
2024-07-31 13:30:00,52.16,52.17,52.05,52.07,31832.0,52.16,52.17,52.05,52.07,31832.0
2024-07-31 13:40:00,52.08,52.12,52.02,52.11,41332.0,52.08,52.12,52.02,52.11,41332.0
2024-07-31 13:50:00,52.12,52.18,52.09,52.15,21393.0,52.12,52.18,52.09,52.15,21393.0
2024-07-31 14:00:00,52.16,52.27,52.08,52.2,63264.0,52.16,52.27,52.08,52.2,63264.0
2024-07-31 14:10:00,52.21,52.3,52.19,52.29,26107.0,52.21,52.3,52.19,52.29,26107.0
2024-07-31 14:20:00,52.3,52.31,52.26,52.29,26240.0,52.3,52.31,52.26,52.29,26240.0
2024-07-31 14:30:00,52.3,52.42,52.25,52.34,47682.0,52.3,52.42,52.25,52.34,47682.0
2024-07-31 14:40:00,52.35,52.49,52.31,52.48,22465.0,52.35,52.49,52.31,52.48,22465.0
2024-07-31 14:50:00,52.48,52.51,52.44,52.5,34376.0,52.48,52.51,52.44,52.5,34376.0
2024-07-31 15:00:00,52.5,52.55,52.43,52.51,63996.0,52.5,52.55,52.43,52.51,63996.0
2024-07-31 15:10:00,52.52,52.64,52.47,52.5,75427.0,52.52,52.64,52.47,52.5,75427.0
2024-07-31 15:20:00,52.5,52.59,52.36,52.37,64263.0,52.5,52.59,52.36,52.37,64263.0
2024-07-31 15:30:00,52.36,52.45,52.31,52.41,94590.0,52.36,52.45,52.31,52.41,94590.0
2024-07-31 15:40:00,52.41,52.55,52.4,52.44,94046.0,52.41,52.55,52.4,52.44,94046.0
2024-07-31 15:50:00,52.43,52.48,52.24,52.32,394194.0,52.43,52.48,52.24,52.32,394194.0
2024-08-01 09:30:00,52.2,52.91,52.2,52.91,71766.0,52.2,52.91,52.2,52.91,71766.0
2024-08-01 09:40:00,52.93,53.19,52.86,53.14,56039.0,52.93,53.19,52.86,53.14,56039.0
2024-08-01 09:50:00,53.14,53.17,52.8,52.86,40898.0,53.14,53.17,52.8,52.86,40898.0
2024-08-01 10:00:00,52.85,52.89,52.74,52.76,59916.0,52.85,52.89,52.74,52.76,59916.0
2024-08-01 10:10:00,52.77,52.86,52.71,52.76,87583.0,52.77,52.86,52.71,52.76,87583.0
2024-08-01 10:20:00,52.78,52.79,52.52,52.56,40863.0,52.78,52.79,52.52,52.56,40863.0
2024-08-01 10:30:00,52.56,52.66,52.5,52.55,52288.0,52.56,52.66,52.5,52.55,52288.0
2024-08-01 10:40:00,52.55,52.57,52.45,52.46,42469.0,52.55,52.57,52.45,52.46,42469.0
2024-08-01 10:50:00,52.46,52.54,52.4,52.4,27671.0,52.46,52.54,52.4,52.4,27671.0
2024-08-01 11:00:00,52.4,52.42,52.23,52.33,51417.0,52.4,52.42,52.23,52.33,51417.0
2024-08-01 11:10:00,52.33,52.37,52.26,52.29,57294.0,52.33,52.37,52.26,52.29,57294.0
2024-08-01 11:20:00,52.28,52.28,52.1,52.14,29914.0,52.28,52.28,52.1,52.14,29914.0
2024-08-01 11:30:00,52.14,52.18,52.04,52.13,57544.0,52.14,52.18,52.04,52.13,57544.0
2024-08-01 11:40:00,52.13,52.14,52.0,52.1,37351.0,52.13,52.14,52.0,52.1,37351.0
2024-08-01 11:50:00,52.11,52.16,51.98,51.99,48195.0,52.11,52.16,51.98,51.99,48195.0
2024-08-01 12:00:00,51.99,52.11,51.95,52.08,39262.0,51.99,52.11,51.95,52.08,39262.0
2024-08-01 12:10:00,52.07,52.13,52.01,52.01,29750.0,52.07,52.13,52.01,52.01,29750.0
2024-08-01 12:20:00,52.02,52.04,51.92,52.03,43280.0,52.02,52.04,51.92,52.03,43280.0
2024-08-01 12:30:00,52.03,52.07,51.99,52.0,25317.0,52.03,52.07,51.99,52.0,25317.0
2024-08-01 12:40:00,52.0,52.0,51.9,51.97,34658.0,52.0,52.0,51.9,51.97,34658.0
2024-08-01 12:50:00,51.97,51.97,51.87,51.89,37115.0,51.97,51.97,51.87,51.89,37115.0
2024-08-01 13:00:00,51.88,51.93,51.83,51.86,32630.0,51.88,51.93,51.83,51.86,32630.0
2024-08-01 13:10:00,51.87,51.99,51.84,51.9,47112.0,51.87,51.99,51.84,51.9,47112.0
2024-08-01 13:20:00,51.89,52.04,51.88,51.99,24157.0,51.89,52.04,51.88,51.99,24157.0
2024-08-01 13:30:00,51.99,52.0,51.77,51.82,35117.0,51.99,52.0,51.77,51.82,35117.0
2024-08-01 13:40:00,51.81,51.86,51.68,51.7,46231.0,51.81,51.86,51.68,51.7,46231.0
2024-08-01 13:50:00,51.69,51.88,51.68,51.88,43030.0,51.69,51.88,51.68,51.88,43030.0
2024-08-01 14:00:00,51.87,51.87,51.79,51.85,27971.0,51.87,51.87,51.79,51.85,27971.0
2024-08-01 14:10:00,51.85,51.89,51.78,51.8,42158.0,51.85,51.89,51.78,51.8,42158.0
2024-08-01 14:20:00,51.81,51.88,51.8,51.82,30534.0,51.81,51.88,51.8,51.82,30534.0
2024-08-01 14:30:00,51.81,51.82,51.74,51.78,35083.0,51.81,51.82,51.74,51.78,35083.0
2024-08-01 14:40:00,51.79,51.8,51.69,51.72,51493.0,51.79,51.8,51.69,51.72,51493.0
2024-08-01 14:50:00,51.72,51.81,51.72,51.78,28942.0,51.72,51.81,51.72,51.78,28942.0
2024-08-01 15:00:00,51.78,51.82,51.69,51.72,40077.0,51.78,51.82,51.69,51.72,40077.0
2024-08-01 15:10:00,51.72,51.87,51.7,51.86,55523.0,51.72,51.87,51.7,51.86,55523.0
2024-08-01 15:20:00,51.86,52.0,51.83,51.99,40150.0,51.86,52.0,51.83,51.99,40150.0
2024-08-01 15:30:00,51.99,52.1,51.99,52.09,43257.0,51.99,52.1,51.99,52.09,43257.0
2024-08-01 15:40:00,52.09,52.19,51.99,52.16,75581.0,52.09,52.19,51.99,52.16,75581.0
2024-08-01 15:50:00,52.17,52.29,52.07,52.24,382575.0,52.17,52.29,52.07,52.24,382575.0
2024-08-02 09:30:00,52.08,52.27,51.25,51.33,118036.0,52.08,52.27,51.25,51.33,118036.0
2024-08-02 09:40:00,51.35,51.41,50.97,51.36,41431.0,51.35,51.41,50.97,51.36,41431.0
2024-08-02 09:50:00,51.35,51.5,51.18,51.22,35701.0,51.35,51.5,51.18,51.22,35701.0
2024-08-02 10:00:00,51.24,51.4,51.04,51.16,75029.0,51.24,51.4,51.04,51.16,75029.0
2024-08-02 10:10:00,51.16,51.18,50.94,50.94,54377.0,51.16,51.18,50.94,50.94,54377.0
2024-08-02 10:20:00,50.95,51.2,50.89,51.09,57832.0,50.95,51.2,50.89,51.09,57832.0
2024-08-02 10:30:00,51.08,51.22,51.05,51.1,96191.0,51.08,51.22,51.05,51.1,96191.0
2024-08-02 10:40:00,51.09,51.29,51.06,51.27,55593.0,51.09,51.29,51.06,51.27,55593.0
2024-08-02 10:50:00,51.28,51.35,51.11,51.16,79052.0,51.28,51.35,51.11,51.16,79052.0
2024-08-02 11:00:00,51.16,51.19,51.0,51.02,62512.0,51.16,51.19,51.0,51.02,62512.0
2024-08-02 11:10:00,51.02,51.2,51.01,51.09,44649.0,51.02,51.2,51.01,51.09,44649.0
2024-08-02 11:20:00,51.09,51.11,50.94,51.01,50825.0,51.09,51.11,50.94,51.01,50825.0
2024-08-02 11:30:00,51.01,51.41,51.0,51.37,44815.0,51.01,51.41,51.0,51.37,44815.0
2024-08-02 11:40:00,51.37,51.51,51.36,51.4,48913.0,51.37,51.51,51.36,51.4,48913.0
2024-08-02 11:50:00,51.41,51.52,51.35,51.35,34052.0,51.41,51.52,51.35,51.35,34052.0
2024-08-02 12:00:00,51.37,51.52,51.34,51.42,27798.0,51.37,51.52,51.34,51.42,27798.0
2024-08-02 12:10:00,51.41,51.53,51.36,51.53,25525.0,51.41,51.53,51.36,51.53,25525.0
2024-08-02 12:20:00,51.54,51.62,51.49,51.55,24628.0,51.54,51.62,51.49,51.55,24628.0
2024-08-02 12:30:00,51.54,51.58,51.44,51.49,22782.0,51.54,51.58,51.44,51.49,22782.0
2024-08-02 12:40:00,51.47,51.53,51.36,51.38,27658.0,51.47,51.53,51.36,51.38,27658.0
2024-08-02 12:50:00,51.36,51.36,51.24,51.24,25251.0,51.36,51.36,51.24,51.24,25251.0
2024-08-02 13:00:00,51.23,51.3,51.2,51.29,32583.0,51.23,51.3,51.2,51.29,32583.0
2024-08-02 13:10:00,51.28,51.35,51.25,51.31,23042.0,51.28,51.35,51.25,51.31,23042.0
2024-08-02 13:20:00,51.31,51.36,51.27,51.3,22440.0,51.31,51.36,51.27,51.3,22440.0
2024-08-02 13:30:00,51.3,51.33,51.26,51.32,29205.0,51.3,51.33,51.26,51.32,29205.0
2024-08-02 13:40:00,51.32,51.34,51.26,51.29,43710.0,51.32,51.34,51.26,51.29,43710.0
2024-08-02 13:50:00,51.3,51.37,51.28,51.34,29355.0,51.3,51.37,51.28,51.34,29355.0
2024-08-02 14:00:00,51.32,51.36,51.27,51.29,26928.0,51.32,51.36,51.27,51.29,26928.0
2024-08-02 14:10:00,51.29,51.43,51.28,51.43,29892.0,51.29,51.43,51.28,51.43,29892.0
2024-08-02 14:20:00,51.43,51.5,51.42,51.5,38586.0,51.43,51.5,51.42,51.5,38586.0
2024-08-02 14:30:00,51.5,51.63,51.45,51.48,30557.0,51.5,51.63,51.45,51.48,30557.0
2024-08-02 14:40:00,51.49,51.5,51.4,51.4,21178.0,51.49,51.5,51.4,51.4,21178.0
2024-08-02 14:50:00,51.4,51.5,51.38,51.44,33580.0,51.4,51.5,51.38,51.44,33580.0
2024-08-02 15:00:00,51.45,51.54,51.41,51.41,38324.0,51.45,51.54,51.41,51.41,38324.0
2024-08-02 15:10:00,51.38,51.58,51.37,51.58,36586.0,51.38,51.58,51.37,51.58,36586.0
2024-08-02 15:20:00,51.57,51.68,51.53,51.63,51163.0,51.57,51.68,51.53,51.63,51163.0
2024-08-02 15:30:00,51.64,51.69,51.53,51.54,54029.0,51.64,51.69,51.53,51.54,54029.0
2024-08-02 15:40:00,51.52,51.67,51.5,51.58,67210.0,51.52,51.67,51.5,51.58,67210.0
2024-08-02 15:50:00,51.6,51.82,51.56,51.72,265004.0,51.6,51.82,51.56,51.72,265004.0
2024-08-05 09:30:00,51.36,51.59,50.53,50.71,182523.0,51.36,51.59,50.53,50.71,182523.0
2024-08-05 09:40:00,50.65,50.88,50.32,50.83,156211.0,50.65,50.88,50.32,50.83,156211.0
2024-08-05 09:50:00,50.81,50.91,50.72,50.76,68788.0,50.81,50.91,50.72,50.76,68788.0
2024-08-05 10:00:00,50.77,51.34,50.77,50.92,106608.0,50.77,51.34,50.77,50.92,106608.0
2024-08-05 10:10:00,50.89,51.03,50.78,50.99,48101.0,50.89,51.03,50.78,50.99,48101.0
2024-08-05 10:20:00,50.96,51.15,50.7,50.71,38553.0,50.96,51.15,50.7,50.71,38553.0
2024-08-05 10:30:00,50.69,50.97,50.66,50.92,59090.0,50.69,50.97,50.66,50.92,59090.0
2024-08-05 10:40:00,50.9,50.9,50.68,50.78,50196.0,50.9,50.9,50.68,50.78,50196.0
2024-08-05 10:50:00,50.79,51.07,50.7,50.73,50703.0,50.79,51.07,50.7,50.73,50703.0
2024-08-05 11:00:00,50.73,51.16,50.69,51.16,76863.0,50.73,51.16,50.69,51.16,76863.0
2024-08-05 11:10:00,51.15,51.27,51.02,51.12,42453.0,51.15,51.27,51.02,51.12,42453.0
2024-08-05 11:20:00,51.1,51.23,51.06,51.08,27782.0,51.1,51.23,51.06,51.08,27782.0
2024-08-05 11:30:00,51.07,51.16,50.96,51.09,28615.0,51.07,51.16,50.96,51.09,28615.0
2024-08-05 11:40:00,51.08,51.14,50.94,50.99,37207.0,51.08,51.14,50.94,50.99,37207.0
2024-08-05 11:50:00,50.98,51.16,50.88,51.15,31790.0,50.98,51.16,50.88,51.15,31790.0
2024-08-05 12:00:00,51.14,51.19,51.02,51.08,22854.0,51.14,51.19,51.02,51.08,22854.0
2024-08-05 12:10:00,51.07,51.31,51.03,51.31,30858.0,51.07,51.31,51.03,51.31,30858.0
2024-08-05 12:20:00,51.32,51.41,51.21,51.38,33467.0,51.32,51.41,51.21,51.38,33467.0
2024-08-05 12:30:00,51.37,51.39,51.15,51.15,41371.0,51.37,51.39,51.15,51.15,41371.0
2024-08-05 12:40:00,51.16,51.18,50.96,51.05,44443.0,51.16,51.18,50.96,51.05,44443.0
2024-08-05 12:50:00,51.06,51.06,50.86,50.91,42235.0,51.06,51.06,50.86,50.91,42235.0
2024-08-05 13:00:00,50.88,50.98,50.82,50.92,51316.0,50.88,50.98,50.82,50.92,51316.0
2024-08-05 13:10:00,50.91,50.98,50.81,50.83,31281.0,50.91,50.98,50.81,50.83,31281.0
2024-08-05 13:20:00,50.84,50.91,50.82,50.84,23936.0,50.84,50.91,50.82,50.84,23936.0
2024-08-05 13:30:00,50.83,50.98,50.81,50.93,42061.0,50.83,50.98,50.81,50.93,42061.0
2024-08-05 13:40:00,50.95,51.03,50.87,50.89,27904.0,50.95,51.03,50.87,50.89,27904.0
2024-08-05 13:50:00,50.89,50.95,50.86,50.9,61725.0,50.89,50.95,50.86,50.9,61725.0
2024-08-05 14:00:00,50.89,50.9,50.77,50.82,68313.0,50.89,50.9,50.77,50.82,68313.0
2024-08-05 14:10:00,50.8,50.83,50.68,50.8,29661.0,50.8,50.83,50.68,50.8,29661.0
2024-08-05 14:20:00,50.81,50.89,50.79,50.88,22166.0,50.81,50.89,50.79,50.88,22166.0
2024-08-05 14:30:00,50.87,50.93,50.83,50.87,38956.0,50.87,50.93,50.83,50.87,38956.0
2024-08-05 14:40:00,50.86,50.89,50.73,50.8,61983.0,50.86,50.89,50.73,50.8,61983.0
2024-08-05 14:50:00,50.82,50.9,50.81,50.84,60329.0,50.82,50.9,50.81,50.84,60329.0
2024-08-05 15:00:00,50.85,51.01,50.84,50.85,44162.0,50.85,51.01,50.84,50.85,44162.0
2024-08-05 15:10:00,50.85,50.96,50.84,50.94,60548.0,50.85,50.96,50.84,50.94,60548.0
2024-08-05 15:20:00,50.93,50.99,50.89,50.91,43860.0,50.93,50.99,50.89,50.91,43860.0
2024-08-05 15:30:00,50.92,50.94,50.8,50.87,52331.0,50.92,50.94,50.8,50.87,52331.0
2024-08-05 15:40:00,50.87,50.87,50.76,50.83,62305.0,50.87,50.87,50.76,50.83,62305.0
2024-08-05 15:50:00,50.84,51.03,50.81,50.96,382763.0,50.84,51.03,50.81,50.96,382763.0
2024-08-06 09:30:00,50.78,50.84,49.46,49.57,377113.0,50.78,50.84,49.46,49.57,377113.0
2024-08-06 09:40:00,49.6,49.93,49.21,49.91,117195.0,49.6,49.93,49.21,49.91,117195.0
2024-08-06 09:50:00,49.92,50.5,49.92,50.27,84701.0,49.92,50.5,49.92,50.27,84701.0
2024-08-06 10:00:00,50.28,50.47,50.18,50.45,233289.0,50.28,50.47,50.18,50.45,233289.0
2024-08-06 10:10:00,50.45,50.45,50.19,50.43,77701.0,50.45,50.45,50.19,50.43,77701.0
2024-08-06 10:20:00,50.44,50.51,50.29,50.31,66973.0,50.44,50.51,50.29,50.31,66973.0
2024-08-06 10:30:00,50.32,50.48,50.23,50.43,75897.0,50.32,50.48,50.23,50.43,75897.0
2024-08-06 10:40:00,50.41,50.64,50.34,50.57,73062.0,50.41,50.64,50.34,50.57,73062.0
2024-08-06 10:50:00,50.58,50.59,50.3,50.44,95368.0,50.58,50.59,50.3,50.44,95368.0
2024-08-06 11:00:00,50.44,50.45,50.32,50.35,119032.0,50.44,50.45,50.32,50.35,119032.0
2024-08-06 11:10:00,50.36,50.36,50.13,50.27,84129.0,50.36,50.36,50.13,50.27,84129.0
2024-08-06 11:20:00,50.27,50.27,50.09,50.1,43758.0,50.27,50.27,50.09,50.1,43758.0
2024-08-06 11:30:00,50.09,50.2,50.06,50.2,50257.0,50.09,50.2,50.06,50.2,50257.0
2024-08-06 11:40:00,50.2,50.23,50.08,50.22,58938.0,50.2,50.23,50.08,50.22,58938.0
2024-08-06 11:50:00,50.22,50.26,50.14,50.21,73812.0,50.22,50.26,50.14,50.21,73812.0
2024-08-06 12:00:00,50.2,50.38,50.15,50.33,85153.0,50.2,50.38,50.15,50.33,85153.0
2024-08-06 12:10:00,50.33,50.36,50.27,50.29,46423.0,50.33,50.36,50.27,50.29,46423.0
2024-08-06 12:20:00,50.28,50.31,50.16,50.22,57880.0,50.28,50.31,50.16,50.22,57880.0
2024-08-06 12:30:00,50.22,50.28,50.17,50.26,35906.0,50.22,50.28,50.17,50.26,35906.0
2024-08-06 12:40:00,50.26,50.31,50.15,50.18,89254.0,50.26,50.31,50.15,50.18,89254.0
2024-08-06 12:50:00,50.18,50.32,50.17,50.2,68090.0,50.18,50.32,50.17,50.2,68090.0
2024-08-06 13:00:00,50.19,50.24,50.09,50.13,55660.0,50.19,50.24,50.09,50.13,55660.0
2024-08-06 13:10:00,50.13,50.14,50.05,50.1,62569.0,50.13,50.14,50.05,50.1,62569.0
2024-08-06 13:20:00,50.11,50.24,50.07,50.24,51205.0,50.11,50.24,50.07,50.24,51205.0
2024-08-06 13:30:00,50.25,50.3,50.18,50.26,46953.0,50.25,50.3,50.18,50.26,46953.0
2024-08-06 13:40:00,50.26,50.36,50.24,50.31,46730.0,50.26,50.36,50.24,50.31,46730.0
2024-08-06 13:50:00,50.32,50.36,50.25,50.33,51798.0,50.32,50.36,50.25,50.33,51798.0
2024-08-06 14:00:00,50.34,50.35,50.15,50.18,71760.0,50.34,50.35,50.15,50.18,71760.0
2024-08-06 14:10:00,50.19,50.22,50.1,50.21,112765.0,50.19,50.22,50.1,50.21,112765.0
2024-08-06 14:20:00,50.2,50.28,50.19,50.28,96758.0,50.2,50.28,50.19,50.28,96758.0
2024-08-06 14:30:00,50.28,50.31,50.19,50.19,144025.0,50.28,50.31,50.19,50.19,144025.0
2024-08-06 14:40:00,50.19,50.36,50.18,50.32,73037.0,50.19,50.36,50.18,50.32,73037.0
2024-08-06 14:50:00,50.32,50.34,50.13,50.14,87799.0,50.32,50.34,50.13,50.14,87799.0
2024-08-06 15:00:00,50.14,50.14,49.87,49.88,102279.0,50.14,50.14,49.87,49.88,102279.0
2024-08-06 15:10:00,49.87,49.9,49.71,49.75,104154.0,49.87,49.9,49.71,49.75,104154.0
2024-08-06 15:20:00,49.75,49.82,49.7,49.75,154758.0,49.75,49.82,49.7,49.75,154758.0
2024-08-06 15:30:00,49.76,49.84,49.71,49.81,185597.0,49.76,49.84,49.71,49.81,185597.0
2024-08-06 15:40:00,49.8,49.97,49.79,49.86,182767.0,49.8,49.97,49.79,49.86,182767.0
2024-08-06 15:50:00,49.85,49.97,49.63,49.63,393034.0,49.85,49.97,49.63,49.63,393034.0
2024-08-07 09:30:00,50.02,50.3,49.93,50.18,121348.0,50.02,50.3,49.93,50.18,121348.0
2024-08-07 09:40:00,50.16,50.26,50.09,50.16,60970.0,50.16,50.26,50.09,50.16,60970.0
2024-08-07 09:50:00,50.2,50.38,50.19,50.36,118239.0,50.2,50.38,50.19,50.36,118239.0
2024-08-07 10:00:00,50.37,50.44,50.14,50.3,49868.0,50.37,50.44,50.14,50.3,49868.0
2024-08-07 10:10:00,50.3,50.37,50.15,50.21,67515.0,50.3,50.37,50.15,50.21,67515.0
2024-08-07 10:20:00,50.2,50.32,50.14,50.19,51577.0,50.2,50.32,50.14,50.19,51577.0
2024-08-07 10:30:00,50.17,50.29,50.11,50.23,59645.0,50.17,50.29,50.11,50.23,59645.0
2024-08-07 10:40:00,50.23,50.44,50.21,50.33,79189.0,50.23,50.44,50.21,50.33,79189.0
2024-08-07 10:50:00,50.34,50.34,50.22,50.33,49338.0,50.34,50.34,50.22,50.33,49338.0
2024-08-07 11:00:00,50.33,50.35,50.26,50.3,53824.0,50.33,50.35,50.26,50.3,53824.0
2024-08-07 11:10:00,50.3,50.34,50.23,50.26,42978.0,50.3,50.34,50.23,50.26,42978.0
2024-08-07 11:20:00,50.26,50.38,50.24,50.38,88329.0,50.26,50.38,50.24,50.38,88329.0
2024-08-07 11:30:00,50.38,50.45,50.35,50.39,61243.0,50.38,50.45,50.35,50.39,61243.0
2024-08-07 11:40:00,50.38,50.39,50.15,50.24,74755.0,50.38,50.39,50.15,50.24,74755.0
2024-08-07 11:50:00,50.26,50.32,50.24,50.29,33189.0,50.26,50.32,50.24,50.29,33189.0
2024-08-07 12:00:00,50.29,50.3,50.12,50.23,42522.0,50.29,50.3,50.12,50.23,42522.0
2024-08-07 12:10:00,50.22,50.29,50.22,50.27,79878.0,50.22,50.29,50.22,50.27,79878.0
2024-08-07 12:20:00,50.27,50.4,50.26,50.36,42422.0,50.27,50.4,50.26,50.36,42422.0
2024-08-07 12:30:00,50.36,50.37,50.31,50.34,25297.0,50.36,50.37,50.31,50.34,25297.0
2024-08-07 12:40:00,50.34,50.36,50.22,50.25,33518.0,50.34,50.36,50.22,50.25,33518.0
2024-08-07 12:50:00,50.25,50.27,50.17,50.21,39666.0,50.25,50.27,50.17,50.21,39666.0
2024-08-07 13:00:00,50.21,50.22,50.08,50.08,31154.0,50.21,50.22,50.08,50.08,31154.0
2024-08-07 13:10:00,50.07,50.09,49.92,49.94,29859.0,50.07,50.09,49.92,49.94,29859.0
2024-08-07 13:20:00,49.94,50.02,49.89,49.92,35526.0,49.94,50.02,49.89,49.92,35526.0
2024-08-07 13:30:00,49.91,50.02,49.91,49.98,47351.0,49.91,50.02,49.91,49.98,47351.0
2024-08-07 13:40:00,49.97,49.98,49.74,49.76,37062.0,49.97,49.98,49.74,49.76,37062.0
2024-08-07 13:50:00,49.76,49.79,49.67,49.71,41123.0,49.76,49.79,49.67,49.71,41123.0
2024-08-07 14:00:00,49.71,49.71,49.6,49.65,72998.0,49.71,49.71,49.6,49.65,72998.0
2024-08-07 14:10:00,49.65,49.65,49.54,49.63,60475.0,49.65,49.65,49.54,49.63,60475.0
2024-08-07 14:20:00,49.63,49.64,49.55,49.62,57389.0,49.63,49.64,49.55,49.62,57389.0
2024-08-07 14:30:00,49.61,49.61,49.44,49.47,89888.0,49.61,49.61,49.44,49.47,89888.0
2024-08-07 14:40:00,49.47,49.51,49.37,49.47,90273.0,49.47,49.51,49.37,49.47,90273.0
2024-08-07 14:50:00,49.46,49.46,49.37,49.37,64027.0,49.46,49.46,49.37,49.37,64027.0
2024-08-07 15:00:00,49.38,49.5,49.36,49.45,114021.0,49.38,49.5,49.36,49.45,114021.0
2024-08-07 15:10:00,49.45,49.52,49.44,49.51,98087.0,49.45,49.52,49.44,49.51,98087.0
2024-08-07 15:20:00,49.51,49.55,49.39,49.41,231834.0,49.51,49.55,49.39,49.41,231834.0
2024-08-07 15:30:00,49.41,49.42,49.32,49.38,154139.0,49.41,49.42,49.32,49.38,154139.0
2024-08-07 15:40:00,49.38,49.41,49.31,49.4,127228.0,49.38,49.41,49.31,49.4,127228.0
2024-08-07 15:50:00,49.4,49.43,49.13,49.18,464016.0,49.4,49.43,49.13,49.18,464016.0
2024-08-08 09:30:00,49.41,49.46,49.11,49.26,67344.0,49.41,49.46,49.11,49.26,67344.0
2024-08-08 09:40:00,49.28,49.3,49.07,49.25,82467.0,49.28,49.3,49.07,49.25,82467.0
2024-08-08 09:50:00,49.25,49.62,49.24,49.54,67674.0,49.25,49.62,49.24,49.54,67674.0
2024-08-08 10:00:00,49.58,49.73,49.55,49.63,46882.0,49.58,49.73,49.55,49.63,46882.0
2024-08-08 10:10:00,49.61,49.75,49.58,49.71,46958.0,49.61,49.75,49.58,49.71,46958.0
2024-08-08 10:20:00,49.71,49.8,49.63,49.79,49987.0,49.71,49.8,49.63,49.79,49987.0
2024-08-08 10:30:00,49.8,49.88,49.65,49.86,40878.0,49.8,49.88,49.65,49.86,40878.0
2024-08-08 10:40:00,49.84,49.91,49.74,49.91,32444.0,49.84,49.91,49.74,49.91,32444.0
2024-08-08 10:50:00,49.9,49.95,49.83,49.94,32551.0,49.9,49.95,49.83,49.94,32551.0
2024-08-08 11:00:00,49.94,49.98,49.89,49.94,46874.0,49.94,49.98,49.89,49.94,46874.0
2024-08-08 11:10:00,49.95,49.95,49.84,49.88,69623.0,49.95,49.95,49.84,49.88,69623.0
2024-08-08 11:20:00,49.88,49.97,49.87,49.87,45347.0,49.88,49.97,49.87,49.87,45347.0
2024-08-08 11:30:00,49.87,49.97,49.8,49.81,40397.0,49.87,49.97,49.8,49.81,40397.0
2024-08-08 11:40:00,49.82,49.83,49.75,49.77,39810.0,49.82,49.83,49.75,49.77,39810.0
2024-08-08 11:50:00,49.78,49.9,49.78,49.87,31489.0,49.78,49.9,49.78,49.87,31489.0
2024-08-08 12:00:00,49.88,49.97,49.88,49.91,40150.0,49.88,49.97,49.88,49.91,40150.0
2024-08-08 12:10:00,49.91,49.93,49.85,49.89,23172.0,49.91,49.93,49.85,49.89,23172.0
2024-08-08 12:20:00,49.9,49.93,49.78,49.8,28984.0,49.9,49.93,49.78,49.8,28984.0
2024-08-08 12:30:00,49.81,49.81,49.55,49.6,188882.0,49.81,49.81,49.55,49.6,188882.0
2024-08-08 12:40:00,49.61,49.71,49.57,49.67,38367.0,49.61,49.71,49.57,49.67,38367.0
2024-08-08 12:50:00,49.67,49.71,49.6,49.61,47422.0,49.67,49.71,49.6,49.61,47422.0
2024-08-08 13:00:00,49.61,49.71,49.57,49.69,37506.0,49.61,49.71,49.57,49.69,37506.0
2024-08-08 13:10:00,49.7,49.78,49.68,49.78,43659.0,49.7,49.78,49.68,49.78,43659.0
2024-08-08 13:20:00,49.79,49.86,49.74,49.85,47334.0,49.79,49.86,49.74,49.85,47334.0
2024-08-08 13:30:00,49.87,49.97,49.81,49.97,154038.0,49.87,49.97,49.81,49.97,154038.0
2024-08-08 13:40:00,49.98,50.09,49.97,50.03,37667.0,49.98,50.09,49.97,50.03,37667.0
2024-08-08 13:50:00,50.03,50.07,49.98,49.99,39950.0,50.03,50.07,49.98,49.99,39950.0
2024-08-08 14:00:00,49.99,50.07,49.96,50.02,63202.0,49.99,50.07,49.96,50.02,63202.0
2024-08-08 14:10:00,50.02,50.06,49.97,50.06,64499.0,50.02,50.06,49.97,50.06,64499.0
2024-08-08 14:20:00,50.07,50.1,49.98,50.08,153138.0,50.07,50.1,49.98,50.08,153138.0
2024-08-08 14:30:00,50.1,50.2,50.05,50.06,37577.0,50.1,50.2,50.05,50.06,37577.0
2024-08-08 14:40:00,50.06,50.12,50.02,50.1,41513.0,50.06,50.12,50.02,50.1,41513.0
2024-08-08 14:50:00,50.11,50.14,50.05,50.09,45863.0,50.11,50.14,50.05,50.09,45863.0
2024-08-08 15:00:00,50.09,50.11,50.02,50.09,59368.0,50.09,50.11,50.02,50.09,59368.0
2024-08-08 15:10:00,50.09,50.09,50.0,50.01,70404.0,50.09,50.09,50.0,50.01,70404.0
2024-08-08 15:20:00,50.01,50.02,49.89,49.91,108924.0,50.01,50.02,49.89,49.91,108924.0
2024-08-08 15:30:00,49.91,49.94,49.8,49.87,98582.0,49.91,49.94,49.8,49.87,98582.0
2024-08-08 15:40:00,49.87,49.99,49.86,49.96,127250.0,49.87,49.99,49.86,49.96,127250.0
2024-08-08 15:50:00,49.95,50.13,49.9,50.09,472578.0,49.95,50.13,49.9,50.09,472578.0
2024-08-09 09:30:00,49.97,50.23,49.86,49.92,71258.0,49.97,50.23,49.86,49.92,71258.0
2024-08-09 09:40:00,49.92,50.05,49.84,49.98,34066.0,49.92,50.05,49.84,49.98,34066.0
2024-08-09 09:50:00,49.99,50.27,49.99,50.27,25964.0,49.99,50.27,49.99,50.27,25964.0
2024-08-09 10:00:00,50.23,50.39,50.16,50.3,33301.0,50.23,50.39,50.16,50.3,33301.0
2024-08-09 10:10:00,50.3,50.41,50.29,50.3,14810.0,50.3,50.41,50.29,50.3,14810.0
2024-08-09 10:20:00,50.32,50.44,50.3,50.41,33181.0,50.32,50.44,50.3,50.41,33181.0
2024-08-09 10:30:00,50.41,50.41,50.26,50.29,27347.0,50.41,50.41,50.26,50.29,27347.0
2024-08-09 10:40:00,50.33,50.38,50.27,50.35,25186.0,50.33,50.38,50.27,50.35,25186.0
2024-08-09 10:50:00,50.34,50.62,50.34,50.55,77782.0,50.34,50.62,50.34,50.55,77782.0
2024-08-09 11:00:00,50.57,50.67,50.52,50.63,37668.0,50.57,50.67,50.52,50.63,37668.0
2024-08-09 11:10:00,50.66,50.7,50.63,50.7,21643.0,50.66,50.7,50.63,50.7,21643.0
2024-08-09 11:20:00,50.71,50.76,50.64,50.69,29855.0,50.71,50.76,50.64,50.69,29855.0
2024-08-09 11:30:00,50.68,50.84,50.67,50.79,37230.0,50.68,50.84,50.67,50.79,37230.0
2024-08-09 11:40:00,50.8,50.82,50.75,50.75,24493.0,50.8,50.82,50.75,50.75,24493.0
2024-08-09 11:50:00,50.75,50.83,50.65,50.68,14047.0,50.75,50.83,50.65,50.68,14047.0
2024-08-09 12:00:00,50.68,50.7,50.64,50.65,8484.0,50.68,50.7,50.64,50.65,8484.0
2024-08-09 12:10:00,50.66,50.68,50.58,50.68,28299.0,50.66,50.68,50.58,50.68,28299.0
2024-08-09 12:20:00,50.68,50.75,50.67,50.73,30520.0,50.68,50.75,50.67,50.73,30520.0
2024-08-09 12:30:00,50.73,50.83,50.72,50.81,35836.0,50.73,50.83,50.72,50.81,35836.0
2024-08-09 12:40:00,50.82,50.86,50.79,50.84,38647.0,50.82,50.86,50.79,50.84,38647.0
2024-08-09 12:50:00,50.85,50.85,50.76,50.83,37788.0,50.85,50.85,50.76,50.83,37788.0
2024-08-09 13:00:00,50.82,50.84,50.79,50.83,25500.0,50.82,50.84,50.79,50.83,25500.0
2024-08-09 13:10:00,50.84,51.03,50.83,51.0,20354.0,50.84,51.03,50.83,51.0,20354.0
2024-08-09 13:20:00,51.0,51.08,50.96,51.06,17880.0,51.0,51.08,50.96,51.06,17880.0
2024-08-09 13:30:00,51.08,51.17,51.06,51.17,18937.0,51.08,51.17,51.06,51.17,18937.0
2024-08-09 13:40:00,51.16,51.17,51.09,51.12,22337.0,51.16,51.17,51.09,51.12,22337.0
2024-08-09 13:50:00,51.13,51.13,51.04,51.09,25374.0,51.13,51.13,51.04,51.09,25374.0
2024-08-09 14:00:00,51.09,51.13,50.98,51.02,26325.0,51.09,51.13,50.98,51.02,26325.0
2024-08-09 14:10:00,51.02,51.03,50.91,50.95,20646.0,51.02,51.03,50.91,50.95,20646.0
2024-08-09 14:20:00,50.95,50.95,50.86,50.91,23872.0,50.95,50.95,50.86,50.91,23872.0
2024-08-09 14:30:00,50.91,51.03,50.9,51.03,37944.0,50.91,51.03,50.9,51.03,37944.0
2024-08-09 14:40:00,51.03,51.09,51.0,51.08,36772.0,51.03,51.09,51.0,51.08,36772.0
2024-08-09 14:50:00,51.08,51.09,51.03,51.09,72176.0,51.08,51.09,51.03,51.09,72176.0
2024-08-09 15:00:00,51.09,51.11,50.94,50.98,59204.0,51.09,51.11,50.94,50.98,59204.0
2024-08-09 15:10:00,50.99,51.07,50.98,51.06,33124.0,50.99,51.07,50.98,51.06,33124.0
2024-08-09 15:20:00,51.05,51.07,50.93,50.99,171957.0,51.05,51.07,50.93,50.99,171957.0
2024-08-09 15:30:00,51.0,51.06,50.97,50.98,50243.0,51.0,51.06,50.97,50.98,50243.0
2024-08-09 15:40:00,50.98,51.01,50.94,50.97,67102.0,50.98,51.01,50.94,50.97,67102.0
2024-08-09 15:50:00,50.98,51.03,50.93,50.99,227548.0,50.98,51.03,50.93,50.99,227548.0
2024-08-12 09:30:00,50.78,51.01,50.64,50.66,63926.0,50.78,51.01,50.64,50.66,63926.0
2024-08-12 09:40:00,50.65,50.7,50.13,50.2,35576.0,50.65,50.7,50.13,50.2,35576.0
2024-08-12 09:50:00,50.21,50.4,50.18,50.21,41074.0,50.21,50.4,50.18,50.21,41074.0
2024-08-12 10:00:00,50.19,50.33,50.12,50.33,57279.0,50.19,50.33,50.12,50.33,57279.0
2024-08-12 10:10:00,50.33,50.38,50.26,50.3,32613.0,50.33,50.38,50.26,50.3,32613.0
2024-08-12 10:20:00,50.32,50.46,50.31,50.38,48741.0,50.32,50.46,50.31,50.38,48741.0
2024-08-12 10:30:00,50.38,50.6,50.38,50.6,29431.0,50.38,50.6,50.38,50.6,29431.0
2024-08-12 10:40:00,50.59,50.63,50.56,50.62,18740.0,50.59,50.63,50.56,50.62,18740.0
2024-08-12 10:50:00,50.61,50.64,50.56,50.64,21008.0,50.61,50.64,50.56,50.64,21008.0
2024-08-12 11:00:00,50.65,50.66,50.47,50.47,33982.0,50.65,50.66,50.47,50.47,33982.0
2024-08-12 11:10:00,50.47,50.52,50.47,50.5,35256.0,50.47,50.52,50.47,50.5,35256.0
2024-08-12 11:20:00,50.5,50.54,50.21,50.27,50496.0,50.5,50.54,50.21,50.27,50496.0
2024-08-12 11:30:00,50.26,50.33,50.24,50.26,43739.0,50.26,50.33,50.24,50.26,43739.0
2024-08-12 11:40:00,50.26,50.32,50.23,50.32,40182.0,50.26,50.32,50.23,50.32,40182.0
2024-08-12 11:50:00,50.32,50.4,50.31,50.4,17040.0,50.32,50.4,50.31,50.4,17040.0
2024-08-12 12:00:00,50.4,50.47,50.37,50.43,33216.0,50.4,50.47,50.37,50.43,33216.0
2024-08-12 12:10:00,50.43,50.46,50.4,50.45,26404.0,50.43,50.46,50.4,50.45,26404.0
2024-08-12 12:20:00,50.45,50.48,50.4,50.41,17005.0,50.45,50.48,50.4,50.41,17005.0
2024-08-12 12:30:00,50.41,50.42,50.28,50.37,52578.0,50.41,50.42,50.28,50.37,52578.0
2024-08-12 12:40:00,50.38,50.41,50.31,50.39,19395.0,50.38,50.41,50.31,50.39,19395.0
2024-08-12 12:50:00,50.38,50.39,50.22,50.23,30878.0,50.38,50.39,50.22,50.23,30878.0
2024-08-12 13:00:00,50.22,50.23,50.15,50.16,31098.0,50.22,50.23,50.15,50.16,31098.0
2024-08-12 13:10:00,50.16,50.28,50.15,50.28,26420.0,50.16,50.28,50.15,50.28,26420.0
2024-08-12 13:20:00,50.27,50.36,50.24,50.29,39003.0,50.27,50.36,50.24,50.29,39003.0
2024-08-12 13:30:00,50.29,50.32,50.26,50.31,33797.0,50.29,50.32,50.26,50.31,33797.0
2024-08-12 13:40:00,50.3,50.3,50.2,50.22,22612.0,50.3,50.3,50.2,50.22,22612.0
2024-08-12 13:50:00,50.22,50.23,50.12,50.13,27990.0,50.22,50.23,50.12,50.13,27990.0
2024-08-12 14:00:00,50.13,50.17,50.1,50.15,22387.0,50.13,50.17,50.1,50.15,22387.0
2024-08-12 14:10:00,50.16,50.24,50.15,50.16,25947.0,50.16,50.24,50.15,50.16,25947.0
2024-08-12 14:20:00,50.15,50.22,50.14,50.17,58922.0,50.15,50.22,50.14,50.17,58922.0
2024-08-12 14:30:00,50.16,50.17,50.11,50.15,18067.0,50.16,50.17,50.11,50.15,18067.0
2024-08-12 14:40:00,50.15,50.22,50.12,50.21,26399.0,50.15,50.22,50.12,50.21,26399.0
2024-08-12 14:50:00,50.21,50.26,50.2,50.25,18685.0,50.21,50.26,50.2,50.25,18685.0
2024-08-12 15:00:00,50.26,50.28,50.23,50.24,19220.0,50.26,50.28,50.23,50.24,19220.0
2024-08-12 15:10:00,50.25,50.28,50.22,50.27,28563.0,50.25,50.28,50.22,50.27,28563.0
2024-08-12 15:20:00,50.27,50.29,50.23,50.25,27659.0,50.27,50.29,50.23,50.25,27659.0
2024-08-12 15:30:00,50.25,50.28,50.14,50.16,36858.0,50.25,50.28,50.14,50.16,36858.0
2024-08-12 15:40:00,50.17,50.25,50.15,50.21,39182.0,50.17,50.25,50.15,50.21,39182.0
2024-08-12 15:50:00,50.2,50.27,50.1,50.27,229094.0,50.2,50.27,50.1,50.27,229094.0
2024-08-13 09:30:00,50.62,50.72,50.4,50.46,42268.0,50.62,50.72,50.4,50.46,42268.0
2024-08-13 09:40:00,50.48,50.56,50.44,50.46,29373.0,50.48,50.56,50.44,50.46,29373.0
2024-08-13 09:50:00,50.48,50.48,50.22,50.23,30912.0,50.48,50.48,50.22,50.23,30912.0
2024-08-13 10:00:00,50.23,50.35,50.19,50.23,79415.0,50.23,50.35,50.19,50.23,79415.0
2024-08-13 10:10:00,50.23,50.28,50.12,50.15,33713.0,50.23,50.28,50.12,50.15,33713.0
2024-08-13 10:20:00,50.15,50.2,50.14,50.18,77144.0,50.15,50.2,50.14,50.18,77144.0
2024-08-13 10:30:00,50.18,50.2,50.12,50.12,31311.0,50.18,50.2,50.12,50.12,31311.0
2024-08-13 10:40:00,50.13,50.21,50.12,50.18,55941.0,50.13,50.21,50.12,50.18,55941.0
2024-08-13 10:50:00,50.17,50.21,50.14,50.19,35068.0,50.17,50.21,50.14,50.19,35068.0
2024-08-13 11:00:00,50.2,50.25,50.17,50.19,111686.0,50.2,50.25,50.17,50.19,111686.0
2024-08-13 11:10:00,50.18,50.31,50.13,50.3,46487.0,50.18,50.31,50.13,50.3,46487.0
2024-08-13 11:20:00,50.3,50.36,50.28,50.3,32923.0,50.3,50.36,50.28,50.3,32923.0
2024-08-13 11:30:00,50.3,50.34,50.25,50.32,86884.0,50.3,50.34,50.25,50.32,86884.0
2024-08-13 11:40:00,50.32,50.34,50.26,50.34,71116.0,50.32,50.34,50.26,50.34,71116.0
2024-08-13 11:50:00,50.34,50.51,50.32,50.51,28815.0,50.34,50.51,50.32,50.51,28815.0
2024-08-13 12:00:00,50.52,50.59,50.48,50.55,42716.0,50.52,50.59,50.48,50.55,42716.0
2024-08-13 12:10:00,50.55,50.59,50.54,50.59,34866.0,50.55,50.59,50.54,50.59,34866.0
2024-08-13 12:20:00,50.59,50.59,50.55,50.55,28020.0,50.59,50.59,50.55,50.55,28020.0
2024-08-13 12:30:00,50.55,50.57,50.5,50.56,54323.0,50.55,50.57,50.5,50.56,54323.0
2024-08-13 12:40:00,50.58,50.69,50.55,50.69,20145.0,50.58,50.69,50.55,50.69,20145.0
2024-08-13 12:50:00,50.7,50.73,50.68,50.72,21696.0,50.7,50.73,50.68,50.72,21696.0
2024-08-13 13:00:00,50.72,50.73,50.68,50.68,27452.0,50.72,50.73,50.68,50.68,27452.0
2024-08-13 13:10:00,50.69,50.7,50.66,50.69,12959.0,50.69,50.7,50.66,50.69,12959.0
2024-08-13 13:20:00,50.69,50.73,50.68,50.71,21521.0,50.69,50.73,50.68,50.71,21521.0
2024-08-13 13:30:00,50.72,50.79,50.69,50.79,23819.0,50.72,50.79,50.69,50.79,23819.0
2024-08-13 13:40:00,50.8,50.91,50.79,50.87,44374.0,50.8,50.91,50.79,50.87,44374.0
2024-08-13 13:50:00,50.88,50.99,50.85,50.98,26358.0,50.88,50.99,50.85,50.98,26358.0
2024-08-13 14:00:00,50.98,51.02,50.93,51.01,37461.0,50.98,51.02,50.93,51.01,37461.0
2024-08-13 14:10:00,51.01,51.03,50.91,50.94,28753.0,51.01,51.03,50.91,50.94,28753.0
2024-08-13 14:20:00,50.95,50.97,50.93,50.95,17502.0,50.95,50.97,50.93,50.95,17502.0
2024-08-13 14:30:00,50.94,51.03,50.93,51.03,43435.0,50.94,51.03,50.93,51.03,43435.0
2024-08-13 14:40:00,51.02,51.03,50.96,51.01,18347.0,51.02,51.03,50.96,51.01,18347.0
2024-08-13 14:50:00,51.01,51.03,50.99,51.01,27987.0,51.01,51.03,50.99,51.01,27987.0
2024-08-13 15:00:00,51.01,51.03,50.96,50.97,33891.0,51.01,51.03,50.96,50.97,33891.0
2024-08-13 15:10:00,50.96,51.01,50.95,51.0,42116.0,50.96,51.01,50.95,51.0,42116.0
2024-08-13 15:20:00,51.0,51.09,50.98,51.08,42007.0,51.0,51.09,50.98,51.08,42007.0
2024-08-13 15:30:00,51.08,51.11,51.05,51.09,61816.0,51.08,51.11,51.05,51.09,61816.0
2024-08-13 15:40:00,51.09,51.1,50.89,51.0,118897.0,51.09,51.1,50.89,51.0,118897.0
2024-08-13 15:50:00,50.99,50.99,50.81,50.97,455132.0,50.99,50.99,50.81,50.97,455132.0
2024-08-14 09:30:00,50.99,50.99,50.8,50.89,61890.0,50.99,50.99,50.8,50.89,61890.0
2024-08-14 09:40:00,50.92,51.06,50.84,50.87,29591.0,50.92,51.06,50.84,50.87,29591.0
2024-08-14 09:50:00,50.91,51.05,50.91,51.0,26404.0,50.91,51.05,50.91,51.0,26404.0
2024-08-14 10:00:00,50.99,51.01,50.69,50.72,66481.0,50.99,51.01,50.69,50.72,66481.0
2024-08-14 10:10:00,50.72,50.73,50.62,50.7,65560.0,50.72,50.73,50.62,50.7,65560.0
2024-08-14 10:20:00,50.7,50.8,50.63,50.77,41120.0,50.7,50.8,50.63,50.77,41120.0
2024-08-14 10:30:00,50.77,50.77,50.62,50.68,25390.0,50.77,50.77,50.62,50.68,25390.0
2024-08-14 10:40:00,50.68,50.84,50.68,50.77,34278.0,50.68,50.84,50.68,50.77,34278.0
2024-08-14 10:50:00,50.76,50.8,50.69,50.79,20280.0,50.76,50.8,50.69,50.79,20280.0
2024-08-14 11:00:00,50.81,50.83,50.73,50.76,35111.0,50.81,50.83,50.73,50.76,35111.0
2024-08-14 11:10:00,50.75,50.82,50.75,50.8,36489.0,50.75,50.82,50.75,50.8,36489.0
2024-08-14 11:20:00,50.8,50.87,50.79,50.8,29480.0,50.8,50.87,50.79,50.8,29480.0
2024-08-14 11:30:00,50.81,50.87,50.79,50.82,18353.0,50.81,50.87,50.79,50.82,18353.0
2024-08-14 11:40:00,50.81,50.88,50.8,50.85,14508.0,50.81,50.88,50.8,50.85,14508.0
2024-08-14 11:50:00,50.86,50.97,50.85,50.94,26458.0,50.86,50.97,50.85,50.94,26458.0
2024-08-14 12:00:00,50.93,50.95,50.88,50.91,15877.0,50.93,50.95,50.88,50.91,15877.0
2024-08-14 12:10:00,50.91,50.95,50.89,50.91,21341.0,50.91,50.95,50.89,50.91,21341.0
2024-08-14 12:20:00,50.91,50.92,50.76,50.82,29143.0,50.91,50.92,50.76,50.82,29143.0
2024-08-14 12:30:00,50.83,50.91,50.81,50.91,14180.0,50.83,50.91,50.81,50.91,14180.0
2024-08-14 12:40:00,50.91,50.94,50.81,50.84,22543.0,50.91,50.94,50.81,50.84,22543.0
2024-08-14 12:50:00,50.83,50.89,50.83,50.87,11098.0,50.83,50.89,50.83,50.87,11098.0
2024-08-14 13:00:00,50.88,50.97,50.85,50.92,15607.0,50.88,50.97,50.85,50.92,15607.0
2024-08-14 13:10:00,50.91,50.96,50.84,50.95,17422.0,50.91,50.96,50.84,50.95,17422.0
2024-08-14 13:20:00,50.94,50.94,50.87,50.88,20139.0,50.94,50.94,50.87,50.88,20139.0
2024-08-14 13:30:00,50.88,50.93,50.87,50.89,15040.0,50.88,50.93,50.87,50.89,15040.0
2024-08-14 13:40:00,50.89,50.95,50.87,50.91,17264.0,50.89,50.95,50.87,50.91,17264.0
2024-08-14 13:50:00,50.91,50.93,50.86,50.87,68087.0,50.91,50.93,50.86,50.87,68087.0
2024-08-14 14:00:00,50.86,50.88,50.8,50.81,30182.0,50.86,50.88,50.8,50.81,30182.0
2024-08-14 14:10:00,50.81,50.98,50.79,50.97,64781.0,50.81,50.98,50.79,50.97,64781.0
2024-08-14 14:20:00,50.97,51.01,50.89,50.91,14526.0,50.97,51.01,50.89,50.91,14526.0
2024-08-14 14:30:00,50.9,50.92,50.88,50.88,24262.0,50.9,50.92,50.88,50.88,24262.0
2024-08-14 14:40:00,50.88,50.95,50.87,50.91,20884.0,50.88,50.95,50.87,50.91,20884.0
2024-08-14 14:50:00,50.91,51.06,50.9,51.04,23935.0,50.91,51.06,50.9,51.04,23935.0
2024-08-14 15:00:00,51.03,51.14,51.02,51.06,41313.0,51.03,51.14,51.02,51.06,41313.0
2024-08-14 15:10:00,51.05,51.05,50.92,50.96,45011.0,51.05,51.05,50.92,50.96,45011.0
2024-08-14 15:20:00,50.95,50.96,50.85,50.85,38147.0,50.95,50.96,50.85,50.85,38147.0
2024-08-14 15:30:00,50.83,50.83,50.74,50.82,53954.0,50.83,50.83,50.74,50.82,53954.0
2024-08-14 15:40:00,50.83,50.92,50.8,50.91,47280.0,50.83,50.92,50.8,50.91,47280.0
2024-08-14 15:50:00,50.91,51.06,50.89,50.97,330765.0,50.91,51.06,50.89,50.97,330765.0
2024-08-15 09:30:00,51.41,51.93,51.41,51.8,64828.0,51.41,51.93,51.41,51.8,64828.0
2024-08-15 09:40:00,51.79,51.82,51.5,51.6,37423.0,51.79,51.82,51.5,51.6,37423.0
2024-08-15 09:50:00,51.62,51.62,51.26,51.26,61514.0,51.62,51.62,51.26,51.26,61514.0
2024-08-15 10:00:00,51.26,51.38,51.24,51.24,55440.0,51.26,51.38,51.24,51.24,55440.0
2024-08-15 10:10:00,51.24,51.29,51.15,51.21,102272.0,51.24,51.29,51.15,51.21,102272.0
2024-08-15 10:20:00,51.21,51.39,51.2,51.33,44942.0,51.21,51.39,51.2,51.33,44942.0
2024-08-15 10:30:00,51.35,51.37,51.28,51.32,41708.0,51.35,51.37,51.28,51.32,41708.0
2024-08-15 10:40:00,51.32,51.37,51.22,51.22,143890.0,51.32,51.37,51.22,51.22,143890.0
2024-08-15 10:50:00,51.23,51.43,51.19,51.43,116942.0,51.23,51.43,51.19,51.43,116942.0
2024-08-15 11:00:00,51.41,51.44,51.36,51.44,27596.0,51.41,51.44,51.36,51.44,27596.0
2024-08-15 11:10:00,51.43,51.55,51.42,51.53,73575.0,51.43,51.55,51.42,51.53,73575.0
2024-08-15 11:20:00,51.53,51.58,51.5,51.5,66911.0,51.53,51.58,51.5,51.5,66911.0
2024-08-15 11:30:00,51.51,51.61,51.5,51.6,55186.0,51.51,51.61,51.5,51.6,55186.0
2024-08-15 11:40:00,51.61,51.61,51.5,51.54,65716.0,51.61,51.61,51.5,51.54,65716.0
2024-08-15 11:50:00,51.53,51.56,51.47,51.47,18350.0,51.53,51.56,51.47,51.47,18350.0
2024-08-15 12:00:00,51.46,51.56,51.46,51.53,16148.0,51.46,51.56,51.46,51.53,16148.0
2024-08-15 12:10:00,51.54,51.65,51.54,51.63,12668.0,51.54,51.65,51.54,51.63,12668.0
2024-08-15 12:20:00,51.64,51.68,51.6,51.66,18413.0,51.64,51.68,51.6,51.66,18413.0
2024-08-15 12:30:00,51.66,51.69,51.62,51.62,24008.0,51.66,51.69,51.62,51.62,24008.0
2024-08-15 12:40:00,51.61,51.63,51.52,51.54,21802.0,51.61,51.63,51.52,51.54,21802.0
2024-08-15 12:50:00,51.54,51.54,51.38,51.44,119736.0,51.54,51.54,51.38,51.44,119736.0
2024-08-15 13:00:00,51.45,51.53,51.42,51.47,119325.0,51.45,51.53,51.42,51.47,119325.0
2024-08-15 13:10:00,51.47,51.53,51.45,51.47,189986.0,51.47,51.53,51.45,51.47,189986.0
2024-08-15 13:20:00,51.48,51.52,51.45,51.47,128286.0,51.48,51.52,51.45,51.47,128286.0
2024-08-15 13:30:00,51.48,51.68,51.48,51.68,47536.0,51.48,51.68,51.48,51.68,47536.0
2024-08-15 13:40:00,51.67,51.69,51.61,51.65,38415.0,51.67,51.69,51.61,51.65,38415.0
2024-08-15 13:50:00,51.65,51.65,51.57,51.6,59694.0,51.65,51.65,51.57,51.6,59694.0
2024-08-15 14:00:00,51.61,51.61,51.52,51.53,65413.0,51.61,51.61,51.52,51.53,65413.0
2024-08-15 14:10:00,51.53,51.54,51.47,51.5,33202.0,51.53,51.54,51.47,51.5,33202.0
2024-08-15 14:20:00,51.5,51.53,51.48,51.5,27867.0,51.5,51.53,51.48,51.5,27867.0
2024-08-15 14:30:00,51.5,51.53,51.46,51.52,41424.0,51.5,51.53,51.46,51.52,41424.0
2024-08-15 14:40:00,51.52,51.57,51.52,51.57,14611.0,51.52,51.57,51.52,51.57,14611.0
2024-08-15 14:50:00,51.56,51.6,51.51,51.59,22036.0,51.56,51.6,51.51,51.59,22036.0
2024-08-15 15:00:00,51.58,51.62,51.53,51.54,43357.0,51.58,51.62,51.53,51.54,43357.0
2024-08-15 15:10:00,51.54,51.59,51.47,51.55,346140.0,51.54,51.59,51.47,51.55,346140.0
2024-08-15 15:20:00,51.55,51.6,51.53,51.59,49730.0,51.55,51.6,51.53,51.59,49730.0
2024-08-15 15:30:00,51.59,51.59,51.47,51.54,157309.0,51.59,51.59,51.47,51.54,157309.0
2024-08-15 15:40:00,51.54,51.6,51.48,51.5,89972.0,51.54,51.6,51.48,51.5,89972.0
2024-08-15 15:50:00,51.49,51.64,51.41,51.6,332900.0,51.49,51.64,51.41,51.6,332900.0
2024-08-16 09:30:00,51.46,51.49,51.18,51.23,290253.0,51.46,51.49,51.18,51.23,290253.0
2024-08-16 09:40:00,51.25,51.31,51.08,51.23,49114.0,51.25,51.31,51.08,51.23,49114.0
2024-08-16 09:50:00,51.23,51.27,51.14,51.21,48639.0,51.23,51.27,51.14,51.21,48639.0
2024-08-16 10:00:00,51.2,51.4,51.19,51.28,57246.0,51.2,51.4,51.19,51.28,57246.0
2024-08-16 10:10:00,51.27,51.34,51.22,51.32,38253.0,51.27,51.34,51.22,51.32,38253.0
2024-08-16 10:20:00,51.32,51.42,51.28,51.35,39908.0,51.32,51.42,51.28,51.35,39908.0
2024-08-16 10:30:00,51.34,51.4,51.29,51.35,29164.0,51.34,51.4,51.29,51.35,29164.0
2024-08-16 10:40:00,51.35,51.48,51.31,51.46,64862.0,51.35,51.48,51.31,51.46,64862.0
2024-08-16 10:50:00,51.46,51.46,51.24,51.26,58828.0,51.46,51.46,51.24,51.26,58828.0
2024-08-16 11:00:00,51.27,51.35,51.26,51.34,17264.0,51.27,51.35,51.26,51.34,17264.0
2024-08-16 11:10:00,51.35,51.42,51.32,51.38,21759.0,51.35,51.42,51.32,51.38,21759.0
2024-08-16 11:20:00,51.38,51.46,51.37,51.46,14332.0,51.38,51.46,51.37,51.46,14332.0
2024-08-16 11:30:00,51.46,51.5,51.41,51.49,29042.0,51.46,51.5,51.41,51.49,29042.0
2024-08-16 11:40:00,51.48,51.51,51.45,51.49,26225.0,51.48,51.51,51.45,51.49,26225.0
2024-08-16 11:50:00,51.49,51.58,51.45,51.55,22036.0,51.49,51.58,51.45,51.55,22036.0
2024-08-16 12:00:00,51.54,51.6,51.52,51.52,41546.0,51.54,51.6,51.52,51.52,41546.0
2024-08-16 12:10:00,51.52,51.58,51.51,51.55,18973.0,51.52,51.58,51.51,51.55,18973.0
2024-08-16 12:20:00,51.55,51.57,51.52,51.57,29151.0,51.55,51.57,51.52,51.57,29151.0
2024-08-16 12:30:00,51.57,51.59,51.55,51.58,35520.0,51.57,51.59,51.55,51.58,35520.0
2024-08-16 12:40:00,51.58,51.58,51.51,51.55,27480.0,51.58,51.58,51.51,51.55,27480.0
2024-08-16 12:50:00,51.55,51.66,51.54,51.61,25568.0,51.55,51.66,51.54,51.61,25568.0
2024-08-16 13:00:00,51.62,51.62,51.55,51.56,11307.0,51.62,51.62,51.55,51.56,11307.0
2024-08-16 13:10:00,51.57,51.6,51.56,51.59,11488.0,51.57,51.6,51.56,51.59,11488.0
2024-08-16 13:20:00,51.6,51.6,51.53,51.56,14784.0,51.6,51.6,51.53,51.56,14784.0
2024-08-16 13:30:00,51.57,51.6,51.56,51.58,15639.0,51.57,51.6,51.56,51.58,15639.0
2024-08-16 13:40:00,51.58,51.61,51.57,51.61,8758.0,51.58,51.61,51.57,51.61,8758.0
2024-08-16 13:50:00,51.61,51.61,51.55,51.61,9974.0,51.61,51.61,51.55,51.61,9974.0
2024-08-16 14:00:00,51.61,51.61,51.53,51.54,28352.0,51.61,51.61,51.53,51.54,28352.0
2024-08-16 14:10:00,51.53,51.54,51.47,51.48,32851.0,51.53,51.54,51.47,51.48,32851.0
2024-08-16 14:20:00,51.48,51.49,51.44,51.49,21785.0,51.48,51.49,51.44,51.49,21785.0
2024-08-16 14:30:00,51.49,51.53,51.48,51.51,18956.0,51.49,51.53,51.48,51.51,18956.0
2024-08-16 14:40:00,51.51,51.52,51.43,51.45,24815.0,51.51,51.52,51.43,51.45,24815.0
2024-08-16 14:50:00,51.45,51.49,51.42,51.48,23792.0,51.45,51.49,51.42,51.48,23792.0
2024-08-16 15:00:00,51.47,51.48,51.38,51.42,50453.0,51.47,51.48,51.38,51.42,50453.0
2024-08-16 15:10:00,51.42,51.42,51.39,51.41,22188.0,51.42,51.42,51.39,51.41,22188.0
2024-08-16 15:20:00,51.41,51.43,51.34,51.36,45120.0,51.41,51.43,51.34,51.36,45120.0
2024-08-16 15:30:00,51.36,51.42,51.34,51.4,41366.0,51.36,51.42,51.34,51.4,41366.0
2024-08-16 15:40:00,51.4,51.4,51.3,51.3,68274.0,51.4,51.4,51.3,51.3,68274.0
2024-08-16 15:50:00,51.31,51.36,51.24,51.29,355826.0,51.31,51.36,51.24,51.29,355826.0
2024-08-19 09:30:00,51.39,51.5,51.15,51.22,94475.0,51.39,51.5,51.15,51.22,94475.0
2024-08-19 09:40:00,51.22,51.42,51.22,51.31,27884.0,51.22,51.42,51.22,51.31,27884.0
2024-08-19 09:50:00,51.3,51.37,51.25,51.36,28078.0,51.3,51.37,51.25,51.36,28078.0
2024-08-19 10:00:00,51.34,51.41,51.3,51.37,45650.0,51.34,51.41,51.3,51.37,45650.0
2024-08-19 10:10:00,51.38,51.4,51.29,51.32,36437.0,51.38,51.4,51.29,51.32,36437.0
2024-08-19 10:20:00,51.33,51.43,51.32,51.41,19464.0,51.33,51.43,51.32,51.41,19464.0
2024-08-19 10:30:00,51.4,51.44,51.32,51.32,25478.0,51.4,51.44,51.32,51.32,25478.0
2024-08-19 10:40:00,51.3,51.38,51.26,51.29,40114.0,51.3,51.38,51.26,51.29,40114.0
2024-08-19 10:50:00,51.28,51.31,51.26,51.28,19280.0,51.28,51.31,51.26,51.28,19280.0
2024-08-19 11:00:00,51.27,51.35,51.23,51.32,21742.0,51.27,51.35,51.23,51.32,21742.0
2024-08-19 11:10:00,51.31,51.31,51.25,51.27,15165.0,51.31,51.31,51.25,51.27,15165.0
2024-08-19 11:20:00,51.28,51.29,51.25,51.25,18706.0,51.28,51.29,51.25,51.25,18706.0
2024-08-19 11:30:00,51.26,51.27,51.22,51.22,20846.0,51.26,51.27,51.22,51.22,20846.0
2024-08-19 11:40:00,51.23,51.3,51.23,51.26,27453.0,51.23,51.3,51.23,51.26,27453.0
2024-08-19 11:50:00,51.26,51.3,51.2,51.25,27291.0,51.26,51.3,51.2,51.25,27291.0
2024-08-19 12:00:00,51.24,51.33,51.24,51.32,19083.0,51.24,51.33,51.24,51.32,19083.0
2024-08-19 12:10:00,51.32,51.33,51.27,51.3,31871.0,51.32,51.33,51.27,51.3,31871.0
2024-08-19 12:20:00,51.3,51.36,51.28,51.32,21566.0,51.3,51.36,51.28,51.32,21566.0
2024-08-19 12:30:00,51.32,51.33,51.27,51.28,12045.0,51.32,51.33,51.27,51.28,12045.0
2024-08-19 12:40:00,51.28,51.31,51.23,51.31,22104.0,51.28,51.31,51.23,51.31,22104.0
2024-08-19 12:50:00,51.3,51.35,51.3,51.32,16299.0,51.3,51.35,51.3,51.32,16299.0
2024-08-19 13:00:00,51.32,51.35,51.3,51.3,20672.0,51.32,51.35,51.3,51.3,20672.0
2024-08-19 13:10:00,51.3,51.34,51.3,51.32,15109.0,51.3,51.34,51.3,51.32,15109.0
2024-08-19 13:20:00,51.32,51.33,51.29,51.3,15671.0,51.32,51.33,51.29,51.3,15671.0
2024-08-19 13:30:00,51.3,51.32,51.27,51.3,17890.0,51.3,51.32,51.27,51.3,17890.0
2024-08-19 13:40:00,51.3,51.31,51.28,51.3,18655.0,51.3,51.31,51.28,51.3,18655.0
2024-08-19 13:50:00,51.3,51.31,51.28,51.31,19401.0,51.3,51.31,51.28,51.31,19401.0
2024-08-19 14:00:00,51.3,51.34,51.29,51.33,19759.0,51.3,51.34,51.29,51.33,19759.0
2024-08-19 14:10:00,51.32,51.35,51.31,51.32,19154.0,51.32,51.35,51.31,51.32,19154.0
2024-08-19 14:20:00,51.31,51.35,51.31,51.32,15256.0,51.31,51.35,51.31,51.32,15256.0
2024-08-19 14:30:00,51.33,51.35,51.32,51.35,18230.0,51.33,51.35,51.32,51.35,18230.0
2024-08-19 14:40:00,51.35,51.38,51.32,51.35,41631.0,51.35,51.38,51.32,51.35,41631.0
2024-08-19 14:50:00,51.35,51.35,51.32,51.34,31072.0,51.35,51.35,51.32,51.34,31072.0
2024-08-19 15:00:00,51.33,51.37,51.28,51.36,40645.0,51.33,51.37,51.28,51.36,40645.0
2024-08-19 15:10:00,51.35,51.39,51.33,51.39,38802.0,51.35,51.39,51.33,51.39,38802.0
2024-08-19 15:20:00,51.39,51.4,51.34,51.38,53832.0,51.39,51.4,51.34,51.38,53832.0
2024-08-19 15:30:00,51.38,51.4,51.35,51.4,62825.0,51.38,51.4,51.35,51.4,62825.0
2024-08-19 15:40:00,51.4,51.45,51.31,51.37,85485.0,51.4,51.45,51.31,51.37,85485.0
2024-08-19 15:50:00,51.37,51.6,51.33,51.59,301097.0,51.37,51.6,51.33,51.59,301097.0
2024-08-20 09:30:00,51.59,51.95,51.53,51.76,78381.0,51.59,51.95,51.53,51.76,78381.0
2024-08-20 09:40:00,51.77,51.99,51.77,51.94,43272.0,51.77,51.99,51.77,51.94,43272.0
2024-08-20 09:50:00,51.91,51.93,51.74,51.78,75252.0,51.91,51.93,51.74,51.78,75252.0
2024-08-20 10:00:00,51.8,52.04,51.79,51.99,159901.0,51.8,52.04,51.79,51.99,159901.0
2024-08-20 10:10:00,51.99,51.99,51.93,51.95,18789.0,51.99,51.99,51.93,51.95,18789.0
2024-08-20 10:20:00,51.94,51.95,51.85,51.92,34135.0,51.94,51.95,51.85,51.92,34135.0
2024-08-20 10:30:00,51.92,51.92,51.83,51.83,22067.0,51.92,51.92,51.83,51.83,22067.0
2024-08-20 10:40:00,51.84,51.86,51.77,51.78,37809.0,51.84,51.86,51.77,51.78,37809.0
2024-08-20 10:50:00,51.78,51.91,51.78,51.88,34081.0,51.78,51.91,51.78,51.88,34081.0
2024-08-20 11:00:00,51.89,51.99,51.88,51.97,26981.0,51.89,51.99,51.88,51.97,26981.0
2024-08-20 11:10:00,51.97,52.04,51.94,52.0,22687.0,51.97,52.04,51.94,52.0,22687.0
2024-08-20 11:20:00,52.0,52.0,51.93,51.96,16948.0,52.0,52.0,51.93,51.96,16948.0
2024-08-20 11:30:00,51.96,52.02,51.94,51.97,17550.0,51.96,52.02,51.94,51.97,17550.0
2024-08-20 11:40:00,51.98,51.98,51.86,51.93,25818.0,51.98,51.98,51.86,51.93,25818.0
2024-08-20 11:50:00,51.93,52.02,51.9,52.01,17627.0,51.93,52.02,51.9,52.01,17627.0
2024-08-20 12:00:00,52.02,52.02,51.94,51.95,6931.0,52.02,52.02,51.94,51.95,6931.0
2024-08-20 12:10:00,51.94,51.95,51.85,51.86,12453.0,51.94,51.95,51.85,51.86,12453.0
2024-08-20 12:20:00,51.85,51.87,51.82,51.87,8405.0,51.85,51.87,51.82,51.87,8405.0
2024-08-20 12:30:00,51.86,51.9,51.79,51.89,20650.0,51.86,51.9,51.79,51.89,20650.0
2024-08-20 12:40:00,51.9,51.9,51.81,51.83,13721.0,51.9,51.9,51.81,51.83,13721.0
2024-08-20 12:50:00,51.83,51.9,51.81,51.87,13693.0,51.83,51.9,51.81,51.87,13693.0
2024-08-20 13:00:00,51.86,51.86,51.78,51.81,10751.0,51.86,51.86,51.78,51.81,10751.0
2024-08-20 13:10:00,51.81,51.82,51.77,51.79,8910.0,51.81,51.82,51.77,51.79,8910.0
2024-08-20 13:20:00,51.79,51.79,51.76,51.78,14245.0,51.79,51.79,51.76,51.78,14245.0
2024-08-20 13:30:00,51.79,51.79,51.74,51.77,11728.0,51.79,51.79,51.74,51.77,11728.0
2024-08-20 13:40:00,51.77,51.82,51.76,51.82,6982.0,51.77,51.82,51.76,51.82,6982.0
2024-08-20 13:50:00,51.81,51.82,51.77,51.77,11679.0,51.81,51.82,51.77,51.77,11679.0
2024-08-20 14:00:00,51.77,51.81,51.75,51.8,19053.0,51.77,51.81,51.75,51.8,19053.0
2024-08-20 14:10:00,51.8,51.85,51.8,51.83,15828.0,51.8,51.85,51.8,51.83,15828.0
2024-08-20 14:20:00,51.83,51.87,51.83,51.86,15697.0,51.83,51.87,51.83,51.86,15697.0
2024-08-20 14:30:00,51.85,51.91,51.78,51.88,74377.0,51.85,51.91,51.78,51.88,74377.0
2024-08-20 14:40:00,51.88,51.91,51.85,51.89,9008.0,51.88,51.91,51.85,51.89,9008.0
2024-08-20 14:50:00,51.89,51.9,51.85,51.89,20636.0,51.89,51.9,51.85,51.89,20636.0
2024-08-20 15:00:00,51.89,51.94,51.88,51.91,45552.0,51.89,51.94,51.88,51.91,45552.0
2024-08-20 15:10:00,51.91,51.91,51.85,51.88,31999.0,51.91,51.91,51.85,51.88,31999.0
2024-08-20 15:20:00,51.88,51.88,51.83,51.87,17646.0,51.88,51.88,51.83,51.87,17646.0
2024-08-20 15:30:00,51.86,51.96,51.85,51.93,28511.0,51.86,51.96,51.85,51.93,28511.0
2024-08-20 15:40:00,51.93,51.98,51.91,51.98,42364.0,51.93,51.98,51.91,51.98,42364.0
2024-08-20 15:50:00,51.98,52.03,51.92,51.97,217250.0,51.98,52.03,51.92,51.97,217250.0
2024-08-21 09:30:00,52.21,52.23,51.94,52.04,70848.0,52.21,52.23,51.94,52.04,70848.0
2024-08-21 09:40:00,52.05,52.1,51.88,52.03,26645.0,52.05,52.1,51.88,52.03,26645.0
2024-08-21 09:50:00,52.02,52.11,52.02,52.06,29502.0,52.02,52.11,52.02,52.06,29502.0
2024-08-21 10:00:00,52.07,52.21,52.06,52.15,16046.0,52.07,52.21,52.06,52.15,16046.0
2024-08-21 10:10:00,52.14,52.29,52.13,52.27,28866.0,52.14,52.29,52.13,52.27,28866.0
2024-08-21 10:20:00,52.27,52.33,52.17,52.19,46257.0,52.27,52.33,52.17,52.19,46257.0
2024-08-21 10:30:00,52.19,52.39,52.18,52.38,22904.0,52.19,52.39,52.18,52.38,22904.0
2024-08-21 10:40:00,52.38,52.44,52.37,52.38,15858.0,52.38,52.44,52.37,52.38,15858.0
2024-08-21 10:50:00,52.37,52.37,52.17,52.23,24648.0,52.37,52.37,52.17,52.23,24648.0
2024-08-21 11:00:00,52.23,52.29,52.16,52.27,10079.0,52.23,52.29,52.16,52.27,10079.0
2024-08-21 11:10:00,52.27,52.34,52.26,52.34,13994.0,52.27,52.34,52.26,52.34,13994.0
2024-08-21 11:20:00,52.34,52.38,52.3,52.35,11281.0,52.34,52.38,52.3,52.35,11281.0
2024-08-21 11:30:00,52.35,52.42,52.34,52.36,21670.0,52.35,52.42,52.34,52.36,21670.0
2024-08-21 11:40:00,52.36,52.38,52.29,52.29,10862.0,52.36,52.38,52.29,52.29,10862.0
2024-08-21 11:50:00,52.28,52.33,52.26,52.28,12753.0,52.28,52.33,52.26,52.28,12753.0
2024-08-21 12:00:00,52.27,52.31,52.22,52.3,14586.0,52.27,52.31,52.22,52.3,14586.0
2024-08-21 12:10:00,52.29,52.38,52.27,52.38,15831.0,52.29,52.38,52.27,52.38,15831.0
2024-08-21 12:20:00,52.38,52.45,52.38,52.42,25654.0,52.38,52.45,52.38,52.42,25654.0
2024-08-21 12:30:00,52.42,52.46,52.41,52.41,26592.0,52.42,52.46,52.41,52.41,26592.0
2024-08-21 12:40:00,52.42,52.44,52.41,52.41,24481.0,52.42,52.44,52.41,52.41,24481.0
2024-08-21 12:50:00,52.41,52.5,52.4,52.5,10790.0,52.41,52.5,52.4,52.5,10790.0
2024-08-21 13:00:00,52.48,52.5,52.45,52.46,14016.0,52.48,52.5,52.45,52.46,14016.0
2024-08-21 13:10:00,52.47,52.49,52.44,52.46,15081.0,52.47,52.49,52.44,52.46,15081.0
2024-08-21 13:20:00,52.45,52.48,52.43,52.47,8957.0,52.45,52.48,52.43,52.47,8957.0
2024-08-21 13:30:00,52.46,52.55,52.46,52.54,15012.0,52.46,52.55,52.46,52.54,15012.0
2024-08-21 13:40:00,52.54,52.54,52.48,52.51,16741.0,52.54,52.54,52.48,52.51,16741.0
2024-08-21 13:50:00,52.51,52.54,52.49,52.52,13849.0,52.51,52.54,52.49,52.52,13849.0
2024-08-21 14:00:00,52.52,52.59,52.43,52.46,15660.0,52.52,52.59,52.43,52.46,15660.0
2024-08-21 14:10:00,52.47,52.51,52.44,52.46,12518.0,52.47,52.51,52.44,52.46,12518.0
2024-08-21 14:20:00,52.47,52.53,52.44,52.52,15533.0,52.47,52.53,52.44,52.52,15533.0
2024-08-21 14:30:00,52.54,52.57,52.5,52.53,13505.0,52.54,52.57,52.5,52.53,13505.0
2024-08-21 14:40:00,52.53,52.54,52.48,52.54,13480.0,52.53,52.54,52.48,52.54,13480.0
2024-08-21 14:50:00,52.54,52.56,52.51,52.53,18753.0,52.54,52.56,52.51,52.53,18753.0
2024-08-21 15:00:00,52.53,52.54,52.41,52.43,23354.0,52.53,52.54,52.41,52.43,23354.0
2024-08-21 15:10:00,52.43,52.45,52.42,52.44,20040.0,52.43,52.45,52.42,52.44,20040.0
2024-08-21 15:20:00,52.44,52.49,52.38,52.48,32254.0,52.44,52.49,52.38,52.48,32254.0
2024-08-21 15:30:00,52.48,52.49,52.42,52.43,41103.0,52.48,52.49,52.42,52.43,41103.0
2024-08-21 15:40:00,52.44,52.46,52.38,52.44,86845.0,52.44,52.46,52.38,52.44,86845.0
2024-08-21 15:50:00,52.44,52.5,52.4,52.47,240779.0,52.44,52.5,52.4,52.47,240779.0
2024-08-22 09:30:00,52.61,52.64,52.17,52.24,54587.0,52.61,52.64,52.17,52.24,54587.0
2024-08-22 09:40:00,52.23,52.35,52.23,52.24,28376.0,52.23,52.35,52.23,52.24,28376.0
2024-08-22 09:50:00,52.25,52.37,52.17,52.34,16779.0,52.25,52.37,52.17,52.34,16779.0
2024-08-22 10:00:00,52.36,52.49,52.34,52.44,40376.0,52.36,52.49,52.34,52.44,40376.0
2024-08-22 10:10:00,52.44,52.44,52.34,52.37,30898.0,52.44,52.44,52.34,52.37,30898.0
2024-08-22 10:20:00,52.37,52.4,52.35,52.38,39683.0,52.37,52.4,52.35,52.38,39683.0
2024-08-22 10:30:00,52.38,52.43,52.31,52.41,25059.0,52.38,52.43,52.31,52.41,25059.0
2024-08-22 10:40:00,52.41,52.47,52.39,52.39,21560.0,52.41,52.47,52.39,52.39,21560.0
2024-08-22 10:50:00,52.39,52.41,52.33,52.38,34738.0,52.39,52.41,52.33,52.38,34738.0
2024-08-22 11:00:00,52.39,52.44,52.33,52.34,17957.0,52.39,52.44,52.33,52.34,17957.0
2024-08-22 11:10:00,52.33,52.34,52.29,52.29,32742.0,52.33,52.34,52.29,52.29,32742.0
2024-08-22 11:20:00,52.29,52.29,52.22,52.25,14855.0,52.29,52.29,52.22,52.25,14855.0
2024-08-22 11:30:00,52.25,52.35,52.23,52.3,16230.0,52.25,52.35,52.23,52.3,16230.0
2024-08-22 11:40:00,52.3,52.33,52.25,52.26,10902.0,52.3,52.33,52.25,52.26,10902.0
2024-08-22 11:50:00,52.26,52.29,52.22,52.24,13970.0,52.26,52.29,52.22,52.24,13970.0
2024-08-22 12:00:00,52.24,52.3,52.21,52.29,15573.0,52.24,52.3,52.21,52.29,15573.0
2024-08-22 12:10:00,52.3,52.32,52.24,52.31,16710.0,52.3,52.32,52.24,52.31,16710.0
2024-08-22 12:20:00,52.32,52.39,52.32,52.37,23874.0,52.32,52.39,52.32,52.37,23874.0
2024-08-22 12:30:00,52.37,52.45,52.36,52.45,10979.0,52.37,52.45,52.36,52.45,10979.0
2024-08-22 12:40:00,52.45,52.47,52.41,52.45,20279.0,52.45,52.47,52.41,52.45,20279.0
2024-08-22 12:50:00,52.45,52.47,52.25,52.25,84643.0,52.45,52.47,52.25,52.25,84643.0
2024-08-22 13:00:00,52.25,52.26,52.16,52.21,11324.0,52.25,52.26,52.16,52.21,11324.0
2024-08-22 13:10:00,52.23,52.3,52.21,52.28,12817.0,52.23,52.3,52.21,52.28,12817.0
2024-08-22 13:20:00,52.27,52.32,52.26,52.32,20067.0,52.27,52.32,52.26,52.32,20067.0
2024-08-22 13:30:00,52.3,52.31,52.16,52.26,30167.0,52.3,52.31,52.16,52.26,30167.0
2024-08-22 13:40:00,52.24,52.26,52.21,52.22,14786.0,52.24,52.26,52.21,52.22,14786.0
2024-08-22 13:50:00,52.22,52.24,52.08,52.12,16408.0,52.22,52.24,52.08,52.12,16408.0
2024-08-22 14:00:00,52.13,52.16,52.09,52.16,11303.0,52.13,52.16,52.09,52.16,11303.0
2024-08-22 14:10:00,52.16,52.22,52.15,52.22,15553.0,52.16,52.22,52.15,52.22,15553.0
2024-08-22 14:20:00,52.23,52.24,52.18,52.22,11337.0,52.23,52.24,52.18,52.22,11337.0
2024-08-22 14:30:00,52.21,52.23,52.18,52.22,14801.0,52.21,52.23,52.18,52.22,14801.0
2024-08-22 14:40:00,52.23,52.28,52.2,52.2,18217.0,52.23,52.28,52.2,52.2,18217.0
2024-08-22 14:50:00,52.2,52.24,52.18,52.19,22757.0,52.2,52.24,52.18,52.19,22757.0
2024-08-22 15:00:00,52.2,52.24,52.17,52.19,21198.0,52.2,52.24,52.17,52.19,21198.0
2024-08-22 15:10:00,52.18,52.25,52.17,52.24,35194.0,52.18,52.25,52.17,52.24,35194.0
2024-08-22 15:20:00,52.25,52.25,52.13,52.15,32318.0,52.25,52.25,52.13,52.15,32318.0
2024-08-22 15:30:00,52.15,52.19,52.11,52.16,29226.0,52.15,52.19,52.11,52.16,29226.0
2024-08-22 15:40:00,52.17,52.23,52.13,52.23,70850.0,52.17,52.23,52.13,52.23,70850.0
2024-08-22 15:50:00,52.23,52.27,52.07,52.23,282825.0,52.23,52.27,52.07,52.23,282825.0
2024-08-23 09:30:00,52.52,52.74,52.47,52.5,48529.0,52.52,52.74,52.47,52.5,48529.0
2024-08-23 09:40:00,52.48,52.66,52.48,52.66,33333.0,52.48,52.66,52.48,52.66,33333.0
2024-08-23 09:50:00,52.67,52.69,52.57,52.61,27060.0,52.67,52.69,52.57,52.61,27060.0
2024-08-23 10:00:00,52.61,52.81,52.61,52.71,40149.0,52.61,52.81,52.61,52.71,40149.0
2024-08-23 10:10:00,52.71,52.89,52.71,52.73,62891.0,52.71,52.89,52.71,52.73,62891.0
2024-08-23 10:20:00,52.76,52.97,52.73,52.94,19542.0,52.76,52.97,52.73,52.94,19542.0
2024-08-23 10:30:00,52.93,52.96,52.82,52.82,18842.0,52.93,52.96,52.82,52.82,18842.0
2024-08-23 10:40:00,52.8,52.87,52.56,52.6,42282.0,52.8,52.87,52.56,52.6,42282.0
2024-08-23 10:50:00,52.62,52.86,52.55,52.83,71033.0,52.62,52.86,52.55,52.83,71033.0
2024-08-23 11:00:00,52.82,52.9,52.75,52.85,19264.0,52.82,52.9,52.75,52.85,19264.0
2024-08-23 11:10:00,52.86,53.01,52.69,52.96,35679.0,52.86,53.01,52.69,52.96,35679.0
2024-08-23 11:20:00,52.96,53.04,52.93,52.97,27978.0,52.96,53.04,52.93,52.97,27978.0
2024-08-23 11:30:00,52.98,53.01,52.92,52.98,16271.0,52.98,53.01,52.92,52.98,16271.0
2024-08-23 11:40:00,52.99,53.06,52.84,52.93,17460.0,52.99,53.06,52.84,52.93,17460.0
2024-08-23 11:50:00,52.91,52.92,52.83,52.86,16198.0,52.91,52.92,52.83,52.86,16198.0
2024-08-23 12:00:00,52.82,52.82,52.67,52.75,15231.0,52.82,52.82,52.67,52.75,15231.0
2024-08-23 12:10:00,52.76,52.79,52.65,52.74,13210.0,52.76,52.79,52.65,52.74,13210.0
2024-08-23 12:20:00,52.74,52.75,52.59,52.64,8149.0,52.74,52.75,52.59,52.64,8149.0
2024-08-23 12:30:00,52.63,52.69,52.62,52.64,6610.0,52.63,52.69,52.62,52.64,6610.0
2024-08-23 12:40:00,52.64,52.64,52.48,52.51,21882.0,52.64,52.64,52.48,52.51,21882.0
2024-08-23 12:50:00,52.54,52.68,52.54,52.63,9381.0,52.54,52.68,52.54,52.63,9381.0
2024-08-23 13:00:00,52.63,52.66,52.6,52.6,8259.0,52.63,52.66,52.6,52.6,8259.0
2024-08-23 13:10:00,52.6,52.6,52.52,52.54,16269.0,52.6,52.6,52.52,52.54,16269.0
2024-08-23 13:20:00,52.58,52.65,52.56,52.65,10000.0,52.58,52.65,52.56,52.65,10000.0
2024-08-23 13:30:00,52.63,52.7,52.63,52.7,5132.0,52.63,52.7,52.63,52.7,5132.0
2024-08-23 13:40:00,52.7,52.79,52.69,52.75,26887.0,52.7,52.79,52.69,52.75,26887.0
2024-08-23 13:50:00,52.76,52.77,52.7,52.74,14316.0,52.76,52.77,52.7,52.74,14316.0
2024-08-23 14:00:00,52.73,52.75,52.7,52.73,12208.0,52.73,52.75,52.7,52.73,12208.0
2024-08-23 14:10:00,52.73,52.74,52.7,52.73,11875.0,52.73,52.74,52.7,52.73,11875.0
2024-08-23 14:20:00,52.73,52.73,52.67,52.72,11037.0,52.73,52.73,52.67,52.72,11037.0
2024-08-23 14:30:00,52.72,52.75,52.71,52.75,10705.0,52.72,52.75,52.71,52.75,10705.0
2024-08-23 14:40:00,52.75,52.77,52.74,52.76,10707.0,52.75,52.77,52.74,52.76,10707.0
2024-08-23 14:50:00,52.74,52.77,52.71,52.75,16250.0,52.74,52.77,52.71,52.75,16250.0
2024-08-23 15:00:00,52.74,52.8,52.7,52.8,10713.0,52.74,52.8,52.7,52.8,10713.0
2024-08-23 15:10:00,52.8,52.9,52.79,52.88,18465.0,52.8,52.9,52.79,52.88,18465.0
2024-08-23 15:20:00,52.89,52.94,52.87,52.94,47873.0,52.89,52.94,52.87,52.94,47873.0
2024-08-23 15:30:00,52.93,52.95,52.83,52.86,26620.0,52.93,52.95,52.83,52.86,26620.0
2024-08-23 15:40:00,52.87,52.9,52.8,52.86,28157.0,52.87,52.9,52.8,52.86,28157.0
2024-08-23 15:50:00,52.87,52.89,52.72,52.75,185765.0,52.87,52.89,52.72,52.75,185765.0
2024-08-26 09:30:00,52.88,53.08,52.87,53.03,37952.0,52.88,53.08,52.87,53.03,37952.0
2024-08-26 09:40:00,53.02,53.11,52.97,53.08,14673.0,53.02,53.11,52.97,53.08,14673.0
2024-08-26 09:50:00,53.07,53.16,53.03,53.15,12918.0,53.07,53.16,53.03,53.15,12918.0
2024-08-26 10:00:00,53.15,53.23,53.13,53.2,25943.0,53.15,53.23,53.13,53.2,25943.0
2024-08-26 10:10:00,53.2,53.2,53.04,53.04,27317.0,53.2,53.2,53.04,53.04,27317.0
2024-08-26 10:20:00,53.05,53.13,53.04,53.05,15312.0,53.05,53.13,53.04,53.05,15312.0
2024-08-26 10:30:00,53.03,53.08,52.99,53.0,21033.0,53.03,53.08,52.99,53.0,21033.0
2024-08-26 10:40:00,53.0,53.04,52.89,52.93,16417.0,53.0,53.04,52.89,52.93,16417.0
2024-08-26 10:50:00,52.92,52.98,52.86,52.98,17285.0,52.92,52.98,52.86,52.98,17285.0
2024-08-26 11:00:00,52.99,53.06,52.97,52.98,29415.0,52.99,53.06,52.97,52.98,29415.0
2024-08-26 11:10:00,52.98,53.01,52.95,53.01,17638.0,52.98,53.01,52.95,53.01,17638.0
2024-08-26 11:20:00,53.0,53.0,52.88,52.88,33003.0,53.0,53.0,52.88,52.88,33003.0
2024-08-26 11:30:00,52.88,52.89,52.77,52.8,86982.0,52.88,52.89,52.77,52.8,86982.0
2024-08-26 11:40:00,52.79,52.86,52.77,52.8,22927.0,52.79,52.86,52.77,52.8,22927.0
2024-08-26 11:50:00,52.8,52.83,52.76,52.78,21670.0,52.8,52.83,52.76,52.78,21670.0
2024-08-26 12:00:00,52.77,52.82,52.75,52.8,12526.0,52.77,52.82,52.75,52.8,12526.0
2024-08-26 12:10:00,52.8,52.85,52.77,52.84,16348.0,52.8,52.85,52.77,52.84,16348.0
2024-08-26 12:20:00,52.84,52.89,52.84,52.86,28626.0,52.84,52.89,52.84,52.86,28626.0
2024-08-26 12:30:00,52.87,52.91,52.84,52.87,21519.0,52.87,52.91,52.84,52.87,21519.0
2024-08-26 12:40:00,52.87,52.89,52.83,52.86,13263.0,52.87,52.89,52.83,52.86,13263.0
2024-08-26 12:50:00,52.86,52.89,52.84,52.87,18511.0,52.86,52.89,52.84,52.87,18511.0
2024-08-26 13:00:00,52.87,52.94,52.86,52.9,13632.0,52.87,52.94,52.86,52.9,13632.0
2024-08-26 13:10:00,52.9,52.93,52.86,52.89,17222.0,52.9,52.93,52.86,52.89,17222.0
2024-08-26 13:20:00,52.89,52.95,52.86,52.91,11470.0,52.89,52.95,52.86,52.91,11470.0
2024-08-26 13:30:00,52.89,52.91,52.78,52.79,15234.0,52.89,52.91,52.78,52.79,15234.0
2024-08-26 13:40:00,52.8,52.81,52.72,52.76,17689.0,52.8,52.81,52.72,52.76,17689.0
2024-08-26 13:50:00,52.76,52.76,52.71,52.71,15971.0,52.76,52.76,52.71,52.71,15971.0
2024-08-26 14:00:00,52.71,52.75,52.6,52.63,76884.0,52.71,52.75,52.6,52.63,76884.0
2024-08-26 14:10:00,52.62,52.7,52.61,52.7,17419.0,52.62,52.7,52.61,52.7,17419.0
2024-08-26 14:20:00,52.7,52.72,52.66,52.7,32413.0,52.7,52.72,52.66,52.7,32413.0
2024-08-26 14:30:00,52.69,52.76,52.68,52.75,76554.0,52.69,52.76,52.68,52.75,76554.0
2024-08-26 14:40:00,52.75,52.78,52.72,52.76,30826.0,52.75,52.78,52.72,52.76,30826.0
2024-08-26 14:50:00,52.74,52.79,52.71,52.78,16830.0,52.74,52.79,52.71,52.78,16830.0
2024-08-26 15:00:00,52.78,52.8,52.65,52.66,23607.0,52.78,52.8,52.65,52.66,23607.0
2024-08-26 15:10:00,52.67,52.68,52.58,52.59,42734.0,52.67,52.68,52.58,52.59,42734.0
2024-08-26 15:20:00,52.59,52.63,52.58,52.61,42082.0,52.59,52.63,52.58,52.61,42082.0
2024-08-26 15:30:00,52.6,52.64,52.55,52.59,72076.0,52.6,52.64,52.55,52.59,72076.0
2024-08-26 15:40:00,52.58,52.61,52.5,52.52,67015.0,52.58,52.61,52.5,52.52,67015.0
2024-08-26 15:50:00,52.51,52.57,52.48,52.56,267797.0,52.51,52.57,52.48,52.56,267797.0
2024-08-27 09:30:00,52.54,52.7,52.23,52.37,53370.0,52.54,52.7,52.23,52.37,53370.0
2024-08-27 09:40:00,52.4,52.58,52.38,52.49,133576.0,52.4,52.58,52.38,52.49,133576.0
2024-08-27 09:50:00,52.5,52.51,52.36,52.4,46399.0,52.5,52.51,52.36,52.4,46399.0
2024-08-27 10:00:00,52.43,52.52,52.4,52.43,70789.0,52.43,52.52,52.4,52.43,70789.0
2024-08-27 10:10:00,52.43,52.43,52.26,52.34,85042.0,52.43,52.43,52.26,52.34,85042.0
2024-08-27 10:20:00,52.32,52.51,52.32,52.51,31393.0,52.32,52.51,52.32,52.51,31393.0
2024-08-27 10:30:00,52.52,52.6,52.42,52.47,108893.0,52.52,52.6,52.42,52.47,108893.0
2024-08-27 10:40:00,52.47,52.51,52.44,52.45,44837.0,52.47,52.51,52.44,52.45,44837.0
2024-08-27 10:50:00,52.44,52.47,52.4,52.43,36664.0,52.44,52.47,52.4,52.43,36664.0
2024-08-27 11:00:00,52.45,52.49,52.41,52.43,20729.0,52.45,52.49,52.41,52.43,20729.0
2024-08-27 11:10:00,52.43,52.45,52.34,52.35,26177.0,52.43,52.45,52.34,52.35,26177.0
2024-08-27 11:20:00,52.36,52.41,52.22,52.23,19579.0,52.36,52.41,52.22,52.23,19579.0
2024-08-27 11:30:00,52.24,52.25,52.18,52.23,13269.0,52.24,52.25,52.18,52.23,13269.0
2024-08-27 11:40:00,52.21,52.27,52.18,52.25,24115.0,52.21,52.27,52.18,52.25,24115.0
2024-08-27 11:50:00,52.25,52.27,52.18,52.25,13372.0,52.25,52.27,52.18,52.25,13372.0
2024-08-27 12:00:00,52.24,52.28,52.23,52.26,8695.0,52.24,52.28,52.23,52.26,8695.0
2024-08-27 12:10:00,52.25,52.32,52.25,52.3,9592.0,52.25,52.32,52.25,52.3,9592.0
2024-08-27 12:20:00,52.3,52.32,52.28,52.29,10644.0,52.3,52.32,52.28,52.29,10644.0
2024-08-27 12:30:00,52.29,52.33,52.27,52.29,9659.0,52.29,52.33,52.27,52.29,9659.0
2024-08-27 12:40:00,52.28,52.31,52.24,52.3,18074.0,52.28,52.31,52.24,52.3,18074.0
2024-08-27 12:50:00,52.3,52.36,52.29,52.33,10918.0,52.3,52.36,52.29,52.33,10918.0
2024-08-27 13:00:00,52.33,52.37,52.31,52.34,13384.0,52.33,52.37,52.31,52.34,13384.0
2024-08-27 13:10:00,52.34,52.38,52.34,52.36,16063.0,52.34,52.38,52.34,52.36,16063.0
2024-08-27 13:20:00,52.36,52.43,52.35,52.43,10342.0,52.36,52.43,52.35,52.43,10342.0
2024-08-27 13:30:00,52.44,52.48,52.42,52.44,16982.0,52.44,52.48,52.42,52.44,16982.0
2024-08-27 13:40:00,52.43,52.45,52.4,52.44,13546.0,52.43,52.45,52.4,52.44,13546.0
2024-08-27 13:50:00,52.45,52.53,52.45,52.53,13336.0,52.45,52.53,52.45,52.53,13336.0
2024-08-27 14:00:00,52.53,52.56,52.51,52.52,10163.0,52.53,52.56,52.51,52.52,10163.0
2024-08-27 14:10:00,52.54,52.59,52.52,52.59,12087.0,52.54,52.59,52.52,52.59,12087.0
2024-08-27 14:20:00,52.6,52.62,52.57,52.61,11583.0,52.6,52.62,52.57,52.61,11583.0
2024-08-27 14:30:00,52.61,52.62,52.46,52.48,49397.0,52.61,52.62,52.46,52.48,49397.0
2024-08-27 14:40:00,52.48,52.51,52.46,52.48,28112.0,52.48,52.51,52.46,52.48,28112.0
2024-08-27 14:50:00,52.48,52.51,52.46,52.49,54072.0,52.48,52.51,52.46,52.49,54072.0
2024-08-27 15:00:00,52.48,52.5,52.44,52.47,30326.0,52.48,52.5,52.44,52.47,30326.0
2024-08-27 15:10:00,52.47,52.5,52.46,52.47,17125.0,52.47,52.5,52.46,52.47,17125.0
2024-08-27 15:20:00,52.46,52.55,52.46,52.53,15898.0,52.46,52.55,52.46,52.53,15898.0
2024-08-27 15:30:00,52.54,52.56,52.5,52.53,22585.0,52.54,52.56,52.5,52.53,22585.0
2024-08-27 15:40:00,52.53,52.59,52.51,52.58,28518.0,52.53,52.59,52.51,52.58,28518.0
2024-08-27 15:50:00,52.57,52.61,52.48,52.6,157709.0,52.57,52.61,52.48,52.6,157709.0
2024-08-28 09:30:00,52.74,52.87,52.67,52.83,62897.0,52.74,52.87,52.67,52.83,62897.0
2024-08-28 09:40:00,52.85,52.99,52.81,52.86,62985.0,52.85,52.99,52.81,52.86,62985.0
2024-08-28 09:50:00,52.87,52.97,52.78,52.96,85077.0,52.87,52.97,52.78,52.96,85077.0
2024-08-28 10:00:00,52.94,53.14,52.9,53.12,89388.0,52.94,53.14,52.9,53.12,89388.0
2024-08-28 10:10:00,53.11,53.12,52.94,53.01,36938.0,53.11,53.12,52.94,53.01,36938.0
2024-08-28 10:20:00,53.03,53.09,52.99,53.07,31603.0,53.03,53.09,52.99,53.07,31603.0
2024-08-28 10:30:00,53.09,53.12,53.03,53.12,29779.0,53.09,53.12,53.03,53.12,29779.0
2024-08-28 10:40:00,53.12,53.13,52.98,52.98,33778.0,53.12,53.13,52.98,52.98,33778.0
2024-08-28 10:50:00,52.99,53.02,52.95,53.0,43601.0,52.99,53.02,52.95,53.0,43601.0
2024-08-28 11:00:00,52.99,53.11,52.94,53.11,43178.0,52.99,53.11,52.94,53.11,43178.0
2024-08-28 11:10:00,53.11,53.13,53.03,53.08,54551.0,53.11,53.13,53.03,53.08,54551.0
2024-08-28 11:20:00,53.08,53.09,52.95,53.02,87927.0,53.08,53.09,52.95,53.02,87927.0
2024-08-28 11:30:00,53.01,53.07,52.94,53.07,33123.0,53.01,53.07,52.94,53.07,33123.0
2024-08-28 11:40:00,53.07,53.16,53.06,53.14,26161.0,53.07,53.16,53.06,53.14,26161.0
2024-08-28 11:50:00,53.16,53.2,53.1,53.2,23720.0,53.16,53.2,53.1,53.2,23720.0
2024-08-28 12:00:00,53.2,53.25,53.15,53.16,30384.0,53.2,53.25,53.15,53.16,30384.0
2024-08-28 12:10:00,53.16,53.24,53.15,53.18,32651.0,53.16,53.24,53.15,53.18,32651.0
2024-08-28 12:20:00,53.18,53.19,53.1,53.11,36515.0,53.18,53.19,53.1,53.11,36515.0
2024-08-28 12:30:00,53.11,53.18,53.09,53.15,23669.0,53.11,53.18,53.09,53.15,23669.0
2024-08-28 12:40:00,53.14,53.17,53.12,53.14,19114.0,53.14,53.17,53.12,53.14,19114.0
2024-08-28 12:50:00,53.14,53.22,53.13,53.19,15991.0,53.14,53.22,53.13,53.19,15991.0
2024-08-28 13:00:00,53.19,53.24,53.17,53.23,18529.0,53.19,53.24,53.17,53.23,18529.0
2024-08-28 13:10:00,53.22,53.23,53.12,53.15,23980.0,53.22,53.23,53.12,53.15,23980.0
2024-08-28 13:20:00,53.15,53.16,53.08,53.12,25328.0,53.15,53.16,53.08,53.12,25328.0
2024-08-28 13:30:00,53.11,53.13,53.07,53.11,42701.0,53.11,53.13,53.07,53.11,42701.0
2024-08-28 13:40:00,53.11,53.13,53.01,53.01,32471.0,53.11,53.13,53.01,53.01,32471.0
2024-08-28 13:50:00,53.02,53.04,52.81,52.82,50276.0,53.02,53.04,52.81,52.82,50276.0
2024-08-28 14:00:00,52.8,52.86,52.7,52.86,38614.0,52.8,52.86,52.7,52.86,38614.0
2024-08-28 14:10:00,52.85,52.86,52.8,52.81,35509.0,52.85,52.86,52.8,52.81,35509.0
2024-08-28 14:20:00,52.8,52.83,52.79,52.8,31675.0,52.8,52.83,52.79,52.8,31675.0
2024-08-28 14:30:00,52.8,52.87,52.8,52.86,29909.0,52.8,52.87,52.8,52.86,29909.0
2024-08-28 14:40:00,52.86,52.89,52.79,52.87,61716.0,52.86,52.89,52.79,52.87,61716.0
2024-08-28 14:50:00,52.86,53.15,52.86,53.13,45046.0,52.86,53.15,52.86,53.13,45046.0
2024-08-28 15:00:00,53.13,53.19,53.02,53.04,35553.0,53.13,53.19,53.02,53.04,35553.0
2024-08-28 15:10:00,53.04,53.05,52.98,53.03,42466.0,53.04,53.05,52.98,53.03,42466.0
2024-08-28 15:20:00,53.03,53.14,53.02,53.13,35377.0,53.03,53.14,53.02,53.13,35377.0
2024-08-28 15:30:00,53.13,53.16,53.1,53.13,40638.0,53.13,53.16,53.1,53.13,40638.0
2024-08-28 15:40:00,53.13,53.19,53.08,53.09,73767.0,53.13,53.19,53.08,53.09,73767.0
2024-08-28 15:50:00,53.09,53.22,53.0,53.22,508769.0,53.09,53.22,53.0,53.22,508769.0
2024-08-29 09:30:00,53.18,53.31,52.82,52.94,129754.0,53.18,53.31,52.82,52.94,129754.0
2024-08-29 09:40:00,52.94,52.94,52.62,52.69,100200.0,52.94,52.94,52.62,52.69,100200.0
2024-08-29 09:50:00,52.7,52.7,52.45,52.53,74714.0,52.7,52.7,52.45,52.53,74714.0
2024-08-29 10:00:00,52.54,52.67,52.46,52.55,150986.0,52.54,52.67,52.46,52.55,150986.0
2024-08-29 10:10:00,52.57,52.67,52.47,52.62,130489.0,52.57,52.67,52.47,52.62,130489.0
2024-08-29 10:20:00,52.63,52.72,52.61,52.64,44191.0,52.63,52.72,52.61,52.64,44191.0
2024-08-29 10:30:00,52.64,52.69,52.59,52.59,36921.0,52.64,52.69,52.59,52.59,36921.0
2024-08-29 10:40:00,52.6,52.63,52.44,52.63,67863.0,52.6,52.63,52.44,52.63,67863.0
2024-08-29 10:50:00,52.66,52.72,52.6,52.64,33782.0,52.66,52.72,52.6,52.64,33782.0
2024-08-29 11:00:00,52.65,52.79,52.65,52.72,27197.0,52.65,52.79,52.65,52.72,27197.0
2024-08-29 11:10:00,52.72,52.81,52.71,52.74,34828.0,52.72,52.81,52.71,52.74,34828.0
2024-08-29 11:20:00,52.75,52.83,52.71,52.81,25980.0,52.75,52.83,52.71,52.81,25980.0
2024-08-29 11:30:00,52.83,52.94,52.82,52.9,30603.0,52.83,52.94,52.82,52.9,30603.0
2024-08-29 11:40:00,52.9,52.91,52.83,52.9,33274.0,52.9,52.91,52.83,52.9,33274.0
2024-08-29 11:50:00,52.9,52.92,52.78,52.84,133292.0,52.9,52.92,52.78,52.84,133292.0
2024-08-29 12:00:00,52.84,52.89,52.78,52.83,81285.0,52.84,52.89,52.78,52.83,81285.0
2024-08-29 12:10:00,52.82,52.89,52.8,52.82,25167.0,52.82,52.89,52.8,52.82,25167.0
2024-08-29 12:20:00,52.82,52.87,52.81,52.86,18638.0,52.82,52.87,52.81,52.86,18638.0
2024-08-29 12:30:00,52.86,52.92,52.83,52.91,22074.0,52.86,52.92,52.83,52.91,22074.0
2024-08-29 12:40:00,52.91,53.03,52.9,52.98,43806.0,52.91,53.03,52.9,52.98,43806.0
2024-08-29 12:50:00,52.98,53.07,52.95,53.05,26329.0,52.98,53.07,52.95,53.05,26329.0
2024-08-29 13:00:00,53.05,53.08,52.98,52.99,35750.0,53.05,53.08,52.98,52.99,35750.0
2024-08-29 13:10:00,53.0,53.05,52.96,53.01,43563.0,53.0,53.05,52.96,53.01,43563.0
2024-08-29 13:20:00,53.01,53.04,52.84,52.88,101521.0,53.01,53.04,52.84,52.88,101521.0
2024-08-29 13:30:00,52.88,52.96,52.87,52.94,47740.0,52.88,52.96,52.87,52.94,47740.0
2024-08-29 13:40:00,52.95,53.01,52.92,52.94,43215.0,52.95,53.01,52.92,52.94,43215.0
2024-08-29 13:50:00,52.95,53.02,52.93,53.01,27034.0,52.95,53.02,52.93,53.01,27034.0
2024-08-29 14:00:00,53.0,53.0,52.91,52.99,48742.0,53.0,53.0,52.91,52.99,48742.0
2024-08-29 14:10:00,52.98,52.99,52.73,52.75,107771.0,52.98,52.99,52.73,52.75,107771.0
2024-08-29 14:20:00,52.74,52.79,52.61,52.65,79470.0,52.74,52.79,52.61,52.65,79470.0
2024-08-29 14:30:00,52.65,52.65,52.41,52.42,72197.0,52.65,52.65,52.41,52.42,72197.0
2024-08-29 14:40:00,52.43,52.45,52.31,52.43,81701.0,52.43,52.45,52.31,52.43,81701.0
2024-08-29 14:50:00,52.42,52.47,52.34,52.45,93214.0,52.42,52.47,52.34,52.45,93214.0
2024-08-29 15:00:00,52.45,52.45,52.35,52.39,87723.0,52.45,52.45,52.35,52.39,87723.0
2024-08-29 15:10:00,52.38,52.45,52.32,52.38,90405.0,52.38,52.45,52.32,52.38,90405.0
2024-08-29 15:20:00,52.38,52.51,52.29,52.5,114447.0,52.38,52.51,52.29,52.5,114447.0
2024-08-29 15:30:00,52.51,52.6,52.44,52.55,153212.0,52.51,52.6,52.44,52.55,153212.0
2024-08-29 15:40:00,52.56,52.56,52.22,52.24,111869.0,52.56,52.56,52.22,52.24,111869.0
2024-08-29 15:50:00,52.25,52.41,52.14,52.41,608704.0,52.25,52.41,52.14,52.41,608704.0
2024-08-30 09:30:00,52.57,52.99,52.57,52.91,104582.0,52.57,52.99,52.57,52.91,104582.0
2024-08-30 09:40:00,52.91,53.14,52.86,53.12,183854.0,52.91,53.14,52.86,53.12,183854.0
2024-08-30 09:50:00,53.11,53.28,53.1,53.23,38190.0,53.11,53.28,53.1,53.23,38190.0
2024-08-30 10:00:00,53.29,53.46,53.28,53.4,53847.0,53.29,53.46,53.28,53.4,53847.0
2024-08-30 10:10:00,53.41,53.56,53.41,53.49,120834.0,53.41,53.56,53.41,53.49,120834.0
2024-08-30 10:20:00,53.5,53.55,53.32,53.37,68564.0,53.5,53.55,53.32,53.37,68564.0
2024-08-30 10:30:00,53.35,53.36,53.13,53.23,60534.0,53.35,53.36,53.13,53.23,60534.0
2024-08-30 10:40:00,53.23,53.32,53.16,53.26,86863.0,53.23,53.32,53.16,53.26,86863.0
2024-08-30 10:50:00,53.26,53.34,53.18,53.18,112143.0,53.26,53.34,53.18,53.18,112143.0
2024-08-30 11:00:00,53.18,53.23,53.09,53.12,63381.0,53.18,53.23,53.09,53.12,63381.0
2024-08-30 11:10:00,53.11,53.29,53.1,53.22,42044.0,53.11,53.29,53.1,53.22,42044.0
2024-08-30 11:20:00,53.22,53.22,53.12,53.19,52027.0,53.22,53.22,53.12,53.19,52027.0
2024-08-30 11:30:00,53.18,53.19,52.94,52.95,55717.0,53.18,53.19,52.94,52.95,55717.0
2024-08-30 11:40:00,52.94,52.95,52.73,52.73,18901.0,52.94,52.95,52.73,52.73,18901.0
2024-08-30 11:50:00,52.73,52.77,52.63,52.66,21000.0,52.73,52.77,52.63,52.66,21000.0
2024-08-30 12:00:00,52.66,52.68,52.56,52.63,16500.0,52.66,52.68,52.56,52.63,16500.0
2024-08-30 12:10:00,52.64,52.65,52.55,52.57,42560.0,52.64,52.65,52.55,52.57,42560.0
2024-08-30 12:20:00,52.56,52.63,52.56,52.58,16971.0,52.56,52.63,52.56,52.58,16971.0
2024-08-30 12:30:00,52.57,52.59,52.43,52.49,18388.0,52.57,52.59,52.43,52.49,18388.0
2024-08-30 12:40:00,52.49,52.54,52.47,52.51,14911.0,52.49,52.54,52.47,52.51,14911.0
2024-08-30 12:50:00,52.51,52.63,52.51,52.6,12268.0,52.51,52.63,52.51,52.6,12268.0
2024-08-30 13:00:00,52.6,52.69,52.6,52.61,31377.0,52.6,52.69,52.6,52.61,31377.0
2024-08-30 13:10:00,52.62,52.63,52.54,52.55,12276.0,52.62,52.63,52.54,52.55,12276.0
2024-08-30 13:20:00,52.56,52.58,52.53,52.54,11950.0,52.56,52.58,52.53,52.54,11950.0
2024-08-30 13:30:00,52.54,52.6,52.53,52.53,17640.0,52.54,52.6,52.53,52.53,17640.0
2024-08-30 13:40:00,52.53,52.56,52.49,52.52,15579.0,52.53,52.56,52.49,52.52,15579.0
2024-08-30 13:50:00,52.52,52.56,52.48,52.5,25631.0,52.52,52.56,52.48,52.5,25631.0
2024-08-30 14:00:00,52.49,52.59,52.46,52.59,15061.0,52.49,52.59,52.46,52.59,15061.0
2024-08-30 14:10:00,52.6,52.62,52.55,52.62,16074.0,52.6,52.62,52.55,52.62,16074.0
2024-08-30 14:20:00,52.62,52.65,52.58,52.59,22363.0,52.62,52.65,52.58,52.59,22363.0
2024-08-30 14:30:00,52.59,52.68,52.58,52.66,15005.0,52.59,52.68,52.58,52.66,15005.0
2024-08-30 14:40:00,52.67,52.73,52.67,52.73,15210.0,52.67,52.73,52.67,52.73,15210.0
2024-08-30 14:50:00,52.73,52.76,52.68,52.72,18831.0,52.73,52.76,52.68,52.72,18831.0
2024-08-30 15:00:00,52.71,52.74,52.65,52.68,34332.0,52.71,52.74,52.65,52.68,34332.0
2024-08-30 15:10:00,52.69,52.72,52.66,52.7,30641.0,52.69,52.72,52.66,52.7,30641.0
2024-08-30 15:20:00,52.7,52.83,52.7,52.82,27299.0,52.7,52.83,52.7,52.82,27299.0
2024-08-30 15:30:00,52.82,52.88,52.78,52.88,25724.0,52.82,52.88,52.78,52.88,25724.0
2024-08-30 15:40:00,52.87,52.96,52.87,52.96,36389.0,52.87,52.96,52.87,52.96,36389.0
2024-08-30 15:50:00,52.96,53.06,52.89,52.98,298651.0,52.96,53.06,52.89,52.98,298651.0
2024-09-03 09:30:00,53.06,53.57,53.03,53.52,155902.0,53.06,53.57,53.03,53.52,155902.0
2024-09-03 09:40:00,53.51,53.85,53.49,53.72,94698.0,53.51,53.85,53.49,53.72,94698.0
2024-09-03 09:50:00,53.71,53.71,53.14,53.29,98390.0,53.71,53.71,53.14,53.29,98390.0
2024-09-03 10:00:00,53.26,53.48,53.23,53.32,85213.0,53.26,53.48,53.23,53.32,85213.0
2024-09-03 10:10:00,53.32,53.63,53.29,53.62,130240.0,53.32,53.63,53.29,53.62,130240.0
2024-09-03 10:20:00,53.62,53.62,53.42,53.48,73413.0,53.62,53.62,53.42,53.48,73413.0
2024-09-03 10:30:00,53.49,53.59,53.42,53.56,64294.0,53.49,53.59,53.42,53.56,64294.0
2024-09-03 10:40:00,53.57,53.57,53.45,53.47,75262.0,53.57,53.57,53.45,53.47,75262.0
2024-09-03 10:50:00,53.48,53.53,53.46,53.47,45666.0,53.48,53.53,53.46,53.47,45666.0
2024-09-03 11:00:00,53.48,53.8,53.45,53.67,234141.0,53.48,53.8,53.45,53.67,234141.0
2024-09-03 11:10:00,53.66,53.8,53.61,53.71,78800.0,53.66,53.8,53.61,53.71,78800.0
2024-09-03 11:20:00,53.71,53.89,53.69,53.84,43551.0,53.71,53.89,53.69,53.84,43551.0
2024-09-03 11:30:00,53.85,53.96,53.75,53.95,66127.0,53.85,53.96,53.75,53.95,66127.0
2024-09-03 11:40:00,53.95,53.95,53.8,53.81,36932.0,53.95,53.95,53.8,53.81,36932.0
2024-09-03 11:50:00,53.83,53.88,53.8,53.83,45940.0,53.83,53.88,53.8,53.83,45940.0
2024-09-03 12:00:00,53.82,53.94,53.82,53.88,25812.0,53.82,53.94,53.82,53.88,25812.0
2024-09-03 12:10:00,53.88,53.98,53.86,53.96,20761.0,53.88,53.98,53.86,53.96,20761.0
2024-09-03 12:20:00,53.97,53.97,53.77,53.8,17041.0,53.97,53.97,53.77,53.8,17041.0
2024-09-03 12:30:00,53.79,53.86,53.74,53.74,21702.0,53.79,53.86,53.74,53.74,21702.0
2024-09-03 12:40:00,53.74,53.74,53.61,53.64,22376.0,53.74,53.74,53.61,53.64,22376.0
2024-09-03 12:50:00,53.64,53.64,53.55,53.59,24331.0,53.64,53.64,53.55,53.59,24331.0
2024-09-03 13:00:00,53.59,53.65,53.53,53.64,20983.0,53.59,53.65,53.53,53.64,20983.0
2024-09-03 13:10:00,53.64,53.64,53.59,53.63,28674.0,53.64,53.64,53.59,53.63,28674.0
2024-09-03 13:20:00,53.63,53.72,53.63,53.68,20669.0,53.63,53.72,53.63,53.68,20669.0
2024-09-03 13:30:00,53.69,53.79,53.67,53.77,39586.0,53.69,53.79,53.67,53.77,39586.0
2024-09-03 13:40:00,53.78,53.89,53.77,53.89,179303.0,53.78,53.89,53.77,53.89,179303.0
2024-09-03 13:50:00,53.91,53.97,53.85,53.94,89189.0,53.91,53.97,53.85,53.94,89189.0
2024-09-03 14:00:00,53.94,53.98,53.9,53.92,85844.0,53.94,53.98,53.9,53.92,85844.0
2024-09-03 14:10:00,53.91,54.03,53.9,54.02,56582.0,53.91,54.03,53.9,54.02,56582.0
2024-09-03 14:20:00,54.03,54.13,54.03,54.05,54562.0,54.03,54.13,54.03,54.05,54562.0
2024-09-03 14:30:00,54.05,54.15,53.97,54.02,90909.0,54.05,54.15,53.97,54.02,90909.0
2024-09-03 14:40:00,54.03,54.09,54.01,54.03,33453.0,54.03,54.09,54.01,54.03,33453.0
2024-09-03 14:50:00,54.03,54.05,53.99,54.02,52849.0,54.03,54.05,53.99,54.02,52849.0
2024-09-03 15:00:00,54.02,54.05,53.86,53.87,80071.0,54.02,54.05,53.86,53.87,80071.0
2024-09-03 15:10:00,53.87,53.87,53.63,53.64,151435.0,53.87,53.87,53.63,53.64,151435.0
2024-09-03 15:20:00,53.63,53.73,53.61,53.7,106454.0,53.63,53.73,53.61,53.7,106454.0
2024-09-03 15:30:00,53.71,53.73,53.4,53.55,307752.0,53.71,53.73,53.4,53.55,307752.0
2024-09-03 15:40:00,53.55,53.58,53.39,53.49,284359.0,53.55,53.58,53.39,53.49,284359.0
2024-09-03 15:50:00,53.49,53.66,53.28,53.53,1006970.0,53.49,53.66,53.28,53.53,1006970.0
2024-09-04 09:30:00,53.45,53.67,53.25,53.45,143843.0,53.45,53.67,53.25,53.45,143843.0
2024-09-04 09:40:00,53.47,53.78,53.46,53.7,62419.0,53.47,53.78,53.46,53.7,62419.0
2024-09-04 09:50:00,53.72,54.02,53.59,53.98,66996.0,53.72,54.02,53.59,53.98,66996.0
2024-09-04 10:00:00,53.97,53.97,53.55,53.63,82234.0,53.97,53.97,53.55,53.63,82234.0
2024-09-04 10:10:00,53.61,53.61,53.43,53.48,56774.0,53.61,53.61,53.43,53.48,56774.0
2024-09-04 10:20:00,53.5,53.56,53.4,53.49,63374.0,53.5,53.56,53.4,53.49,63374.0
2024-09-04 10:30:00,53.49,53.54,53.38,53.39,33797.0,53.49,53.54,53.38,53.39,33797.0
2024-09-04 10:40:00,53.39,53.46,53.34,53.4,48777.0,53.39,53.46,53.34,53.4,48777.0
2024-09-04 10:50:00,53.41,53.51,53.37,53.5,27624.0,53.41,53.51,53.37,53.5,27624.0
2024-09-04 11:00:00,53.51,53.52,53.41,53.42,35846.0,53.51,53.52,53.41,53.42,35846.0
2024-09-04 11:10:00,53.41,53.57,53.41,53.47,357167.0,53.41,53.57,53.41,53.47,357167.0
2024-09-04 11:20:00,53.48,53.48,53.34,53.36,29052.0,53.48,53.48,53.34,53.36,29052.0
2024-09-04 11:30:00,53.36,53.38,53.3,53.33,31722.0,53.36,53.38,53.3,53.33,31722.0
2024-09-04 11:40:00,53.34,53.37,53.29,53.3,164490.0,53.34,53.37,53.29,53.3,164490.0
2024-09-04 11:50:00,53.3,53.36,53.24,53.25,58698.0,53.3,53.36,53.24,53.25,58698.0
2024-09-04 12:00:00,53.25,53.27,53.11,53.12,61008.0,53.25,53.27,53.11,53.12,61008.0
2024-09-04 12:10:00,53.13,53.14,53.01,53.01,67638.0,53.13,53.14,53.01,53.01,67638.0
2024-09-04 12:20:00,53.02,53.07,52.93,52.95,54435.0,53.02,53.07,52.93,52.95,54435.0
2024-09-04 12:30:00,52.96,53.07,52.94,53.03,108911.0,52.96,53.07,52.94,53.03,108911.0
2024-09-04 12:40:00,53.04,53.08,52.96,53.0,39894.0,53.04,53.08,52.96,53.0,39894.0
2024-09-04 12:50:00,53.01,53.05,53.0,53.03,41462.0,53.01,53.05,53.0,53.03,41462.0
2024-09-04 13:00:00,53.04,53.05,52.94,53.0,111353.0,53.04,53.05,52.94,53.0,111353.0
2024-09-04 13:10:00,53.01,53.06,52.97,53.02,53347.0,53.01,53.06,52.97,53.02,53347.0
2024-09-04 13:20:00,53.02,53.04,53.0,53.01,31227.0,53.02,53.04,53.0,53.01,31227.0
2024-09-04 13:30:00,53.0,53.11,52.97,53.08,39858.0,53.0,53.11,52.97,53.08,39858.0
2024-09-04 13:40:00,53.09,53.11,53.02,53.09,36690.0,53.09,53.11,53.02,53.09,36690.0
2024-09-04 13:50:00,53.09,53.1,53.01,53.04,36545.0,53.09,53.1,53.01,53.04,36545.0
2024-09-04 14:00:00,53.04,53.05,52.93,52.95,62165.0,53.04,53.05,52.93,52.95,62165.0
2024-09-04 14:10:00,52.96,53.04,52.96,52.96,67796.0,52.96,53.04,52.96,52.96,67796.0
2024-09-04 14:20:00,52.97,53.05,52.95,53.03,64338.0,52.97,53.05,52.95,53.03,64338.0
2024-09-04 14:30:00,53.02,53.09,52.97,53.0,48338.0,53.02,53.09,52.97,53.0,48338.0
2024-09-04 14:40:00,53.01,53.04,52.99,52.99,40880.0,53.01,53.04,52.99,52.99,40880.0
2024-09-04 14:50:00,52.98,53.04,52.96,53.0,48830.0,52.98,53.04,52.96,53.0,48830.0
2024-09-04 15:00:00,53.01,53.03,52.94,52.98,34094.0,53.01,53.03,52.94,52.98,34094.0
2024-09-04 15:10:00,52.98,53.03,52.98,53.03,48691.0,52.98,53.03,52.98,53.03,48691.0
2024-09-04 15:20:00,53.03,53.27,53.01,53.23,125983.0,53.03,53.27,53.01,53.23,125983.0
2024-09-04 15:30:00,53.23,53.23,53.07,53.12,143156.0,53.23,53.23,53.07,53.12,143156.0
2024-09-04 15:40:00,53.12,53.22,53.08,53.16,152402.0,53.12,53.22,53.08,53.16,152402.0
2024-09-04 15:50:00,53.14,53.16,53.01,53.03,474555.0,53.14,53.16,53.01,53.03,474555.0
2024-09-05 09:30:00,49.99,50.24,48.37,48.84,995940.0,49.99,50.24,48.37,48.84,995940.0
2024-09-05 09:40:00,48.82,49.04,48.7,48.79,476302.0,48.82,49.04,48.7,48.79,476302.0
2024-09-05 09:50:00,48.8,49.4,48.71,49.29,365064.0,48.8,49.4,48.71,49.29,365064.0
2024-09-05 10:00:00,49.33,49.87,49.21,49.38,491960.0,49.33,49.87,49.21,49.38,491960.0
2024-09-05 10:10:00,49.4,49.58,49.29,49.37,326090.0,49.4,49.58,49.29,49.37,326090.0
2024-09-05 10:20:00,49.36,49.65,49.34,49.53,300918.0,49.36,49.65,49.34,49.53,300918.0
2024-09-05 10:30:00,49.51,49.54,49.33,49.37,223232.0,49.51,49.54,49.33,49.37,223232.0
2024-09-05 10:40:00,49.38,49.38,49.13,49.29,426803.0,49.38,49.38,49.13,49.29,426803.0
2024-09-05 10:50:00,49.29,49.32,49.15,49.15,219186.0,49.29,49.32,49.15,49.15,219186.0
2024-09-05 11:00:00,49.15,49.24,48.92,49.06,176020.0,49.15,49.24,48.92,49.06,176020.0
2024-09-05 11:10:00,49.06,49.28,48.99,49.12,187221.0,49.06,49.28,48.99,49.12,187221.0
2024-09-05 11:20:00,49.13,49.25,48.92,48.95,96239.0,49.13,49.25,48.92,48.95,96239.0
2024-09-05 11:30:00,48.97,49.02,48.87,48.87,76272.0,48.97,49.02,48.87,48.87,76272.0
2024-09-05 11:40:00,48.88,49.26,48.88,49.24,86910.0,48.88,49.26,48.88,49.24,86910.0
2024-09-05 11:50:00,49.23,49.35,49.22,49.26,87836.0,49.23,49.35,49.22,49.26,87836.0
2024-09-05 12:00:00,49.25,49.42,49.24,49.34,63421.0,49.25,49.42,49.24,49.34,63421.0
2024-09-05 12:10:00,49.34,49.34,49.17,49.28,76373.0,49.34,49.34,49.17,49.28,76373.0
2024-09-05 12:20:00,49.26,49.34,49.13,49.22,131662.0,49.26,49.34,49.13,49.22,131662.0
2024-09-05 12:30:00,49.22,49.32,49.14,49.28,92551.0,49.22,49.32,49.14,49.28,92551.0
2024-09-05 12:40:00,49.29,49.57,49.27,49.55,95920.0,49.29,49.57,49.27,49.55,95920.0
2024-09-05 12:50:00,49.55,49.65,49.53,49.54,86864.0,49.55,49.65,49.53,49.54,86864.0
2024-09-05 13:00:00,49.54,49.6,49.37,49.37,49027.0,49.54,49.6,49.37,49.37,49027.0
2024-09-05 13:10:00,49.37,49.5,49.37,49.41,90548.0,49.37,49.5,49.37,49.41,90548.0
2024-09-05 13:20:00,49.41,49.42,49.26,49.28,127812.0,49.41,49.42,49.26,49.28,127812.0
2024-09-05 13:30:00,49.27,49.33,49.19,49.21,56029.0,49.27,49.33,49.19,49.21,56029.0
2024-09-05 13:40:00,49.21,49.35,49.2,49.25,102606.0,49.21,49.35,49.2,49.25,102606.0
2024-09-05 13:50:00,49.26,49.28,49.2,49.27,45466.0,49.26,49.28,49.2,49.27,45466.0
2024-09-05 14:00:00,49.28,49.33,49.18,49.33,72370.0,49.28,49.33,49.18,49.33,72370.0
2024-09-05 14:10:00,49.33,49.45,49.33,49.4,104376.0,49.33,49.45,49.33,49.4,104376.0
2024-09-05 14:20:00,49.41,49.52,49.4,49.51,82701.0,49.41,49.52,49.4,49.51,82701.0
2024-09-05 14:30:00,49.52,49.67,49.5,49.64,97359.0,49.52,49.67,49.5,49.64,97359.0
2024-09-05 14:40:00,49.64,49.73,49.63,49.73,95117.0,49.64,49.73,49.63,49.73,95117.0
2024-09-05 14:50:00,49.73,49.74,49.63,49.65,102617.0,49.73,49.74,49.63,49.65,102617.0
2024-09-05 15:00:00,49.64,49.7,49.52,49.56,69418.0,49.64,49.7,49.52,49.56,69418.0
2024-09-05 15:10:00,49.57,49.59,49.44,49.55,149942.0,49.57,49.59,49.44,49.55,149942.0
2024-09-05 15:20:00,49.55,49.69,49.52,49.68,126064.0,49.55,49.69,49.52,49.68,126064.0
2024-09-05 15:30:00,49.68,49.91,49.65,49.68,170338.0,49.68,49.91,49.65,49.68,170338.0
2024-09-05 15:40:00,49.67,49.68,49.48,49.66,155915.0,49.67,49.68,49.48,49.66,155915.0
2024-09-05 15:50:00,49.65,49.77,49.46,49.52,704288.0,49.65,49.77,49.46,49.52,704288.0
2024-09-06 09:30:00,49.7,49.93,49.6,49.7,137859.0,49.7,49.93,49.6,49.7,137859.0
2024-09-06 09:40:00,49.71,50.0,49.7,49.88,115160.0,49.71,50.0,49.7,49.88,115160.0
2024-09-06 09:50:00,49.87,50.08,49.83,49.98,196236.0,49.87,50.08,49.83,49.98,196236.0
2024-09-06 10:00:00,49.98,50.01,49.69,49.73,206610.0,49.98,50.01,49.69,49.73,206610.0
2024-09-06 10:10:00,49.73,49.8,49.64,49.77,99110.0,49.73,49.8,49.64,49.77,99110.0
2024-09-06 10:20:00,49.78,49.83,49.61,49.62,137693.0,49.78,49.83,49.61,49.62,137693.0
2024-09-06 10:30:00,49.62,49.69,49.46,49.63,107563.0,49.62,49.69,49.46,49.63,107563.0
2024-09-06 10:40:00,49.63,49.69,49.5,49.51,212972.0,49.63,49.69,49.5,49.51,212972.0
2024-09-06 10:50:00,49.51,49.54,49.42,49.47,141939.0,49.51,49.54,49.42,49.47,141939.0
2024-09-06 11:00:00,49.47,49.63,49.31,49.32,171351.0,49.47,49.63,49.31,49.32,171351.0
2024-09-06 11:10:00,49.33,49.34,49.18,49.25,134979.0,49.33,49.34,49.18,49.25,134979.0
2024-09-06 11:20:00,49.25,49.31,49.19,49.23,72289.0,49.25,49.31,49.19,49.23,72289.0
2024-09-06 11:30:00,49.23,49.34,49.21,49.24,82815.0,49.23,49.34,49.21,49.24,82815.0
2024-09-06 11:40:00,49.24,49.28,49.16,49.21,185274.0,49.24,49.28,49.16,49.21,185274.0
2024-09-06 11:50:00,49.19,49.21,48.94,49.0,210451.0,49.19,49.21,48.94,49.0,210451.0
2024-09-06 12:00:00,48.99,49.15,48.96,49.1,117060.0,48.99,49.15,48.96,49.1,117060.0
2024-09-06 12:10:00,49.1,49.17,49.03,49.06,96986.0,49.1,49.17,49.03,49.06,96986.0
2024-09-06 12:20:00,49.07,49.24,49.05,49.2,97152.0,49.07,49.24,49.05,49.2,97152.0
2024-09-06 12:30:00,49.19,49.31,49.18,49.2,71660.0,49.19,49.31,49.18,49.2,71660.0
2024-09-06 12:40:00,49.21,49.28,49.11,49.13,56752.0,49.21,49.28,49.11,49.13,56752.0
2024-09-06 12:50:00,49.13,49.24,49.09,49.2,69842.0,49.13,49.24,49.09,49.2,69842.0
2024-09-06 13:00:00,49.21,49.23,49.12,49.23,93540.0,49.21,49.23,49.12,49.23,93540.0
2024-09-06 13:10:00,49.22,49.28,49.17,49.28,70976.0,49.22,49.28,49.17,49.28,70976.0
2024-09-06 13:20:00,49.28,49.4,49.26,49.3,69134.0,49.28,49.4,49.26,49.3,69134.0
2024-09-06 13:30:00,49.3,49.35,49.28,49.3,72092.0,49.3,49.35,49.28,49.3,72092.0
2024-09-06 13:40:00,49.29,49.33,49.17,49.22,50755.0,49.29,49.33,49.17,49.22,50755.0
2024-09-06 13:50:00,49.22,49.26,49.19,49.23,61527.0,49.22,49.26,49.19,49.23,61527.0
2024-09-06 14:00:00,49.22,49.29,49.21,49.25,87175.0,49.22,49.29,49.21,49.25,87175.0
2024-09-06 14:10:00,49.25,49.25,49.18,49.22,59126.0,49.25,49.25,49.18,49.22,59126.0
2024-09-06 14:20:00,49.22,49.42,49.22,49.36,127288.0,49.22,49.42,49.22,49.36,127288.0
2024-09-06 14:30:00,49.36,49.42,49.31,49.41,88419.0,49.36,49.42,49.31,49.41,88419.0
2024-09-06 14:40:00,49.41,49.45,49.38,49.41,76080.0,49.41,49.45,49.38,49.41,76080.0
2024-09-06 14:50:00,49.41,49.42,49.35,49.41,78456.0,49.41,49.42,49.35,49.41,78456.0
2024-09-06 15:00:00,49.4,49.46,49.37,49.46,85814.0,49.4,49.46,49.37,49.46,85814.0
2024-09-06 15:10:00,49.46,49.52,49.44,49.46,115722.0,49.46,49.52,49.44,49.46,115722.0
2024-09-06 15:20:00,49.46,49.53,49.45,49.48,113583.0,49.46,49.53,49.45,49.48,113583.0
2024-09-06 15:30:00,49.47,49.47,49.4,49.41,117571.0,49.47,49.47,49.4,49.41,117571.0
2024-09-06 15:40:00,49.41,49.52,49.36,49.51,199771.0,49.41,49.52,49.36,49.51,199771.0
2024-09-06 15:50:00,49.52,49.57,49.34,49.47,760257.0,49.52,49.57,49.34,49.47,760257.0
2024-09-09 09:30:00,49.72,49.97,49.4,49.49,125225.0,49.72,49.97,49.4,49.49,125225.0
2024-09-09 09:40:00,49.49,49.54,49.2,49.53,81220.0,49.49,49.54,49.2,49.53,81220.0
2024-09-09 09:50:00,49.52,49.59,49.44,49.49,91146.0,49.52,49.59,49.44,49.49,91146.0
2024-09-09 10:00:00,49.51,49.56,49.4,49.55,76972.0,49.51,49.56,49.4,49.55,76972.0
2024-09-09 10:10:00,49.55,49.69,49.5,49.63,122028.0,49.55,49.69,49.5,49.63,122028.0
2024-09-09 10:20:00,49.63,49.64,49.5,49.52,134563.0,49.63,49.64,49.5,49.52,134563.0
2024-09-09 10:30:00,49.51,49.58,49.43,49.46,75436.0,49.51,49.58,49.43,49.46,75436.0
2024-09-09 10:40:00,49.46,49.5,49.38,49.45,56590.0,49.46,49.5,49.38,49.45,56590.0
2024-09-09 10:50:00,49.46,49.5,49.33,49.33,43351.0,49.46,49.5,49.33,49.33,43351.0
2024-09-09 11:00:00,49.33,49.41,49.3,49.37,110551.0,49.33,49.41,49.3,49.37,110551.0
2024-09-09 11:10:00,49.37,49.37,49.18,49.19,62789.0,49.37,49.37,49.18,49.19,62789.0
2024-09-09 11:20:00,49.19,49.26,49.18,49.25,58803.0,49.19,49.26,49.18,49.25,58803.0
2024-09-09 11:30:00,49.26,49.3,49.22,49.23,61267.0,49.26,49.3,49.22,49.23,61267.0
2024-09-09 11:40:00,49.23,49.34,49.17,49.33,37480.0,49.23,49.34,49.17,49.33,37480.0
2024-09-09 11:50:00,49.32,49.36,49.26,49.28,41738.0,49.32,49.36,49.26,49.28,41738.0
2024-09-09 12:00:00,49.29,49.33,49.22,49.28,103562.0,49.29,49.33,49.22,49.28,103562.0
2024-09-09 12:10:00,49.29,49.36,49.28,49.33,38153.0,49.29,49.36,49.28,49.33,38153.0
2024-09-09 12:20:00,49.33,49.37,49.27,49.28,28459.0,49.33,49.37,49.27,49.28,28459.0
2024-09-09 12:30:00,49.28,49.34,49.27,49.3,37899.0,49.28,49.34,49.27,49.3,37899.0
2024-09-09 12:40:00,49.32,49.37,49.3,49.34,52937.0,49.32,49.37,49.3,49.34,52937.0
2024-09-09 12:50:00,49.35,49.48,49.35,49.45,37940.0,49.35,49.48,49.35,49.45,37940.0
2024-09-09 13:00:00,49.46,49.49,49.43,49.48,51062.0,49.46,49.49,49.43,49.48,51062.0
2024-09-09 13:10:00,49.47,49.5,49.44,49.47,39439.0,49.47,49.5,49.44,49.47,39439.0
2024-09-09 13:20:00,49.48,49.57,49.44,49.51,128031.0,49.48,49.57,49.44,49.51,128031.0
2024-09-09 13:30:00,49.51,49.55,49.47,49.52,51230.0,49.51,49.55,49.47,49.52,51230.0
2024-09-09 13:40:00,49.51,49.55,49.44,49.55,42024.0,49.51,49.55,49.44,49.55,42024.0
2024-09-09 13:50:00,49.55,49.55,49.4,49.43,46949.0,49.55,49.55,49.4,49.43,46949.0
2024-09-09 14:00:00,49.42,49.46,49.41,49.43,58259.0,49.42,49.46,49.41,49.43,58259.0
2024-09-09 14:10:00,49.43,49.48,49.42,49.47,44408.0,49.43,49.48,49.42,49.47,44408.0
2024-09-09 14:20:00,49.46,49.54,49.41,49.48,78471.0,49.46,49.54,49.41,49.48,78471.0
2024-09-09 14:30:00,49.47,49.47,49.38,49.4,57402.0,49.47,49.47,49.38,49.4,57402.0
2024-09-09 14:40:00,49.4,49.48,49.38,49.45,44239.0,49.4,49.48,49.38,49.45,44239.0
2024-09-09 14:50:00,49.46,49.47,49.28,49.29,84326.0,49.46,49.47,49.28,49.29,84326.0
2024-09-09 15:00:00,49.28,49.28,49.21,49.25,66044.0,49.28,49.28,49.21,49.25,66044.0
2024-09-09 15:10:00,49.25,49.26,49.18,49.19,58791.0,49.25,49.26,49.18,49.19,58791.0
2024-09-09 15:20:00,49.18,49.39,49.16,49.34,126898.0,49.18,49.39,49.16,49.34,126898.0
2024-09-09 15:30:00,49.34,49.42,49.33,49.38,80407.0,49.34,49.42,49.33,49.38,80407.0
2024-09-09 15:40:00,49.38,49.39,49.29,49.32,121908.0,49.38,49.39,49.29,49.32,121908.0
2024-09-09 15:50:00,49.31,49.47,49.29,49.42,412659.0,49.31,49.47,49.29,49.42,412659.0
2024-09-10 09:30:00,49.42,49.6,49.37,49.39,97391.0,49.42,49.6,49.37,49.39,97391.0
2024-09-10 09:40:00,49.37,49.49,49.21,49.25,49894.0,49.37,49.49,49.21,49.25,49894.0
2024-09-10 09:50:00,49.25,49.33,49.24,49.28,43995.0,49.25,49.33,49.24,49.28,43995.0
2024-09-10 10:00:00,49.28,49.34,48.99,49.09,133889.0,49.28,49.34,48.99,49.09,133889.0
2024-09-10 10:10:00,49.08,49.12,48.99,49.1,66420.0,49.08,49.12,48.99,49.1,66420.0
2024-09-10 10:20:00,49.11,49.2,49.01,49.19,34921.0,49.11,49.2,49.01,49.19,34921.0
2024-09-10 10:30:00,49.19,49.21,49.09,49.18,38983.0,49.19,49.21,49.09,49.18,38983.0
2024-09-10 10:40:00,49.19,49.22,49.08,49.14,34206.0,49.19,49.22,49.08,49.14,34206.0
2024-09-10 10:50:00,49.14,49.14,49.02,49.05,67496.0,49.14,49.14,49.02,49.05,67496.0
2024-09-10 11:00:00,49.05,49.2,49.03,49.2,36857.0,49.05,49.2,49.03,49.2,36857.0
2024-09-10 11:10:00,49.19,49.36,49.19,49.28,59214.0,49.19,49.36,49.19,49.28,59214.0
2024-09-10 11:20:00,49.27,49.34,49.26,49.29,40857.0,49.27,49.34,49.26,49.29,40857.0
2024-09-10 11:30:00,49.29,49.32,49.24,49.24,54465.0,49.29,49.32,49.24,49.24,54465.0
2024-09-10 11:40:00,49.23,49.24,49.14,49.15,74467.0,49.23,49.24,49.14,49.15,74467.0
2024-09-10 11:50:00,49.15,49.15,48.82,48.84,99666.0,49.15,49.15,48.82,48.84,99666.0
2024-09-10 12:00:00,48.83,48.91,48.74,48.9,37610.0,48.83,48.91,48.74,48.9,37610.0
2024-09-10 12:10:00,48.92,48.96,48.85,48.9,52005.0,48.92,48.96,48.85,48.9,52005.0
2024-09-10 12:20:00,48.91,48.95,48.88,48.92,30683.0,48.91,48.95,48.88,48.92,30683.0
2024-09-10 12:30:00,48.92,48.98,48.92,48.96,22635.0,48.92,48.98,48.92,48.96,22635.0
2024-09-10 12:40:00,48.96,49.02,48.89,49.01,67817.0,48.96,49.02,48.89,49.01,67817.0
2024-09-10 12:50:00,49.01,49.07,49.0,49.01,63739.0,49.01,49.07,49.0,49.01,63739.0
2024-09-10 13:00:00,49.0,49.01,48.94,48.98,32019.0,49.0,49.01,48.94,48.98,32019.0
2024-09-10 13:10:00,48.98,49.08,48.98,49.04,45677.0,48.98,49.08,48.98,49.04,45677.0
2024-09-10 13:20:00,49.05,49.05,48.98,49.0,37916.0,49.05,49.05,48.98,49.0,37916.0
2024-09-10 13:30:00,49.0,49.04,48.98,49.03,31574.0,49.0,49.04,48.98,49.03,31574.0
2024-09-10 13:40:00,49.03,49.06,49.0,49.0,34158.0,49.03,49.06,49.0,49.0,34158.0
2024-09-10 13:50:00,49.0,49.03,48.92,48.94,44134.0,49.0,49.03,48.92,48.94,44134.0
2024-09-10 14:00:00,48.94,49.02,48.93,48.98,62141.0,48.94,49.02,48.93,48.98,62141.0
2024-09-10 14:10:00,48.99,49.01,48.95,48.98,47633.0,48.99,49.01,48.95,48.98,47633.0
2024-09-10 14:20:00,48.98,49.06,48.96,49.05,46912.0,48.98,49.06,48.96,49.05,46912.0
2024-09-10 14:30:00,49.04,49.12,49.04,49.08,64702.0,49.04,49.12,49.04,49.08,64702.0
2024-09-10 14:40:00,49.09,49.22,49.09,49.19,57970.0,49.09,49.22,49.09,49.19,57970.0
2024-09-10 14:50:00,49.19,49.23,49.17,49.2,50284.0,49.19,49.23,49.17,49.2,50284.0
2024-09-10 15:00:00,49.19,49.23,49.16,49.23,82159.0,49.19,49.23,49.16,49.23,82159.0
2024-09-10 15:10:00,49.22,49.34,49.21,49.34,89533.0,49.22,49.34,49.21,49.34,89533.0
2024-09-10 15:20:00,49.34,49.43,49.33,49.41,69515.0,49.34,49.43,49.33,49.41,69515.0
2024-09-10 15:30:00,49.4,49.47,49.35,49.38,82669.0,49.4,49.47,49.35,49.38,82669.0
2024-09-10 15:40:00,49.38,49.52,49.37,49.51,105152.0,49.38,49.52,49.37,49.51,105152.0
2024-09-10 15:50:00,49.49,49.55,49.43,49.5,330003.0,49.49,49.55,49.43,49.5,330003.0
2024-09-11 09:30:00,49.21,49.3,48.63,48.67,71754.0,49.21,49.3,48.63,48.67,71754.0
2024-09-11 09:40:00,48.67,48.79,48.47,48.47,47335.0,48.67,48.79,48.47,48.47,47335.0
2024-09-11 09:50:00,48.47,48.56,48.44,48.44,50858.0,48.47,48.56,48.44,48.44,50858.0
2024-09-11 10:00:00,48.44,48.56,48.38,48.53,167875.0,48.44,48.56,48.38,48.53,167875.0
2024-09-11 10:10:00,48.52,48.58,48.28,48.32,90239.0,48.52,48.58,48.28,48.32,90239.0
2024-09-11 10:20:00,48.32,48.36,48.22,48.28,70243.0,48.32,48.36,48.22,48.28,70243.0
2024-09-11 10:30:00,48.28,48.28,48.18,48.2,64541.0,48.28,48.28,48.18,48.2,64541.0
2024-09-11 10:40:00,48.19,48.23,48.08,48.18,52021.0,48.19,48.23,48.08,48.18,52021.0
2024-09-11 10:50:00,48.19,48.22,48.05,48.19,125916.0,48.19,48.22,48.05,48.19,125916.0
2024-09-11 11:00:00,48.18,48.44,48.16,48.36,47560.0,48.18,48.44,48.16,48.36,47560.0
2024-09-11 11:10:00,48.35,48.5,48.32,48.45,26180.0,48.35,48.5,48.32,48.45,26180.0
2024-09-11 11:20:00,48.45,48.51,48.4,48.5,25378.0,48.45,48.51,48.4,48.5,25378.0
2024-09-11 11:30:00,48.5,48.57,48.48,48.55,39029.0,48.5,48.57,48.48,48.55,39029.0
2024-09-11 11:40:00,48.55,48.68,48.54,48.66,41111.0,48.55,48.68,48.54,48.66,41111.0
2024-09-11 11:50:00,48.66,48.73,48.56,48.73,82361.0,48.66,48.73,48.56,48.73,82361.0
2024-09-11 12:00:00,48.74,48.9,48.66,48.85,50124.0,48.74,48.9,48.66,48.85,50124.0
2024-09-11 12:10:00,48.85,48.87,48.77,48.84,42455.0,48.85,48.87,48.77,48.84,42455.0
2024-09-11 12:20:00,48.85,48.9,48.8,48.88,51815.0,48.85,48.9,48.8,48.88,51815.0
2024-09-11 12:30:00,48.88,49.0,48.88,49.0,46539.0,48.88,49.0,48.88,49.0,46539.0
2024-09-11 12:40:00,49.0,49.01,48.89,48.91,47269.0,49.0,49.01,48.89,48.91,47269.0
2024-09-11 12:50:00,48.92,49.02,48.91,49.02,37200.0,48.92,49.02,48.91,49.02,37200.0
2024-09-11 13:00:00,49.02,49.11,49.01,49.08,36145.0,49.02,49.11,49.01,49.08,36145.0
2024-09-11 13:10:00,49.08,49.13,49.06,49.07,31977.0,49.08,49.13,49.06,49.07,31977.0
2024-09-11 13:20:00,49.07,49.07,48.97,49.04,35240.0,49.07,49.07,48.97,49.04,35240.0
2024-09-11 13:30:00,49.04,49.08,49.02,49.05,37909.0,49.04,49.08,49.02,49.05,37909.0
2024-09-11 13:40:00,49.05,49.15,49.03,49.13,49071.0,49.05,49.15,49.03,49.13,49071.0
2024-09-11 13:50:00,49.14,49.17,49.04,49.06,66017.0,49.14,49.17,49.04,49.06,66017.0
2024-09-11 14:00:00,49.06,49.09,49.04,49.08,28661.0,49.06,49.09,49.04,49.08,28661.0
2024-09-11 14:10:00,49.08,49.11,49.05,49.11,39545.0,49.08,49.11,49.05,49.11,39545.0
2024-09-11 14:20:00,49.11,49.27,49.1,49.25,86552.0,49.11,49.27,49.1,49.25,86552.0
2024-09-11 14:30:00,49.25,49.29,49.19,49.29,51697.0,49.25,49.29,49.19,49.29,51697.0
2024-09-11 14:40:00,49.3,49.35,49.24,49.28,52223.0,49.3,49.35,49.24,49.28,52223.0
2024-09-11 14:50:00,49.28,49.28,49.18,49.19,34280.0,49.28,49.28,49.18,49.19,34280.0
2024-09-11 15:00:00,49.18,49.22,49.14,49.21,66873.0,49.18,49.22,49.14,49.21,66873.0
2024-09-11 15:10:00,49.21,49.29,49.2,49.26,63544.0,49.21,49.29,49.2,49.26,63544.0
2024-09-11 15:20:00,49.26,49.38,49.25,49.36,81750.0,49.26,49.38,49.25,49.36,81750.0
2024-09-11 15:30:00,49.36,49.36,49.25,49.26,69203.0,49.36,49.36,49.25,49.26,69203.0
2024-09-11 15:40:00,49.26,49.27,49.13,49.26,115995.0,49.26,49.27,49.13,49.26,115995.0
2024-09-11 15:50:00,49.25,49.45,49.2,49.38,487725.0,49.25,49.45,49.2,49.38,487725.0
2024-09-12 09:30:00,49.31,49.53,49.14,49.26,89229.0,49.31,49.53,49.14,49.26,89229.0
2024-09-12 09:40:00,49.24,49.32,49.16,49.31,42736.0,49.24,49.32,49.16,49.31,42736.0
2024-09-12 09:50:00,49.32,49.44,49.2,49.38,38127.0,49.32,49.44,49.2,49.38,38127.0
2024-09-12 10:00:00,49.38,49.56,49.36,49.56,76243.0,49.38,49.56,49.36,49.56,76243.0
2024-09-12 10:10:00,49.57,49.64,49.52,49.62,56684.0,49.57,49.64,49.52,49.62,56684.0
2024-09-12 10:20:00,49.62,49.68,49.49,49.53,38940.0,49.62,49.68,49.49,49.53,38940.0
2024-09-12 10:30:00,49.53,49.58,49.44,49.49,45091.0,49.53,49.58,49.44,49.49,45091.0
2024-09-12 10:40:00,49.49,49.61,49.47,49.59,47957.0,49.49,49.61,49.47,49.59,47957.0
2024-09-12 10:50:00,49.59,49.66,49.54,49.6,47183.0,49.59,49.66,49.54,49.6,47183.0
2024-09-12 11:00:00,49.59,49.65,49.56,49.64,59761.0,49.59,49.65,49.56,49.64,59761.0
2024-09-12 11:10:00,49.64,49.73,49.61,49.65,44092.0,49.64,49.73,49.61,49.65,44092.0
2024-09-12 11:20:00,49.64,49.64,49.55,49.56,47038.0,49.64,49.64,49.55,49.56,47038.0
2024-09-12 11:30:00,49.55,49.59,49.48,49.52,44076.0,49.55,49.59,49.48,49.52,44076.0
2024-09-12 11:40:00,49.51,49.55,49.49,49.54,63245.0,49.51,49.55,49.49,49.54,63245.0
2024-09-12 11:50:00,49.53,49.58,49.48,49.51,24506.0,49.53,49.58,49.48,49.51,24506.0
2024-09-12 12:00:00,49.52,49.56,49.37,49.43,30272.0,49.52,49.56,49.37,49.43,30272.0
2024-09-12 12:10:00,49.43,49.43,49.36,49.42,12235.0,49.43,49.43,49.36,49.42,12235.0
2024-09-12 12:20:00,49.42,49.45,49.26,49.29,43532.0,49.42,49.45,49.26,49.29,43532.0
2024-09-12 12:30:00,49.29,49.32,49.19,49.19,53827.0,49.29,49.32,49.19,49.19,53827.0
2024-09-12 12:40:00,49.19,49.27,49.15,49.26,44496.0,49.19,49.27,49.15,49.26,44496.0
2024-09-12 12:50:00,49.27,49.34,49.25,49.33,59091.0,49.27,49.34,49.25,49.33,59091.0
2024-09-12 13:00:00,49.33,49.33,49.22,49.28,38489.0,49.33,49.33,49.22,49.28,38489.0
2024-09-12 13:10:00,49.28,49.35,49.27,49.34,44595.0,49.28,49.35,49.27,49.34,44595.0
2024-09-12 13:20:00,49.33,49.35,49.28,49.28,42660.0,49.33,49.35,49.28,49.28,42660.0
2024-09-12 13:30:00,49.29,49.39,49.26,49.39,38783.0,49.29,49.39,49.26,49.39,38783.0
2024-09-12 13:40:00,49.39,49.5,49.37,49.5,32626.0,49.39,49.5,49.37,49.5,32626.0
2024-09-12 13:50:00,49.49,49.58,49.48,49.55,32753.0,49.49,49.58,49.48,49.55,32753.0
2024-09-12 14:00:00,49.55,49.58,49.53,49.55,26415.0,49.55,49.58,49.53,49.55,26415.0
2024-09-12 14:10:00,49.55,49.63,49.54,49.6,57036.0,49.55,49.63,49.54,49.6,57036.0
2024-09-12 14:20:00,49.61,49.66,49.57,49.58,34539.0,49.61,49.66,49.57,49.58,34539.0
2024-09-12 14:30:00,49.58,49.6,49.5,49.52,30700.0,49.58,49.6,49.5,49.52,30700.0
2024-09-12 14:40:00,49.53,49.53,49.45,49.46,40810.0,49.53,49.53,49.45,49.46,40810.0
2024-09-12 14:50:00,49.47,49.48,49.25,49.34,60600.0,49.47,49.48,49.25,49.34,60600.0
2024-09-12 15:00:00,49.34,49.4,49.29,49.4,89150.0,49.34,49.4,49.29,49.4,89150.0
2024-09-12 15:10:00,49.4,49.46,49.34,49.43,54761.0,49.4,49.46,49.34,49.43,54761.0
2024-09-12 15:20:00,49.44,49.44,49.36,49.41,68245.0,49.44,49.44,49.36,49.41,68245.0
2024-09-12 15:30:00,49.41,49.49,49.39,49.48,56595.0,49.41,49.49,49.39,49.48,56595.0
2024-09-12 15:40:00,49.48,49.51,49.45,49.49,121879.0,49.48,49.51,49.45,49.49,121879.0
2024-09-12 15:50:00,49.49,49.5,49.42,49.47,377534.0,49.49,49.5,49.42,49.47,377534.0
2024-09-13 09:30:00,49.64,49.77,49.5,49.55,105370.0,49.64,49.77,49.5,49.55,105370.0
2024-09-13 09:40:00,49.52,49.77,49.52,49.75,64434.0,49.52,49.77,49.52,49.75,64434.0
2024-09-13 09:50:00,49.73,49.92,49.66,49.92,56970.0,49.73,49.92,49.66,49.92,56970.0
2024-09-13 10:00:00,49.92,49.98,49.78,49.93,58876.0,49.92,49.98,49.78,49.93,58876.0
2024-09-13 10:10:00,49.94,50.05,49.88,50.04,45669.0,49.94,50.05,49.88,50.04,45669.0
2024-09-13 10:20:00,50.04,50.06,49.97,49.97,26172.0,50.04,50.06,49.97,49.97,26172.0
2024-09-13 10:30:00,49.98,50.1,49.93,50.07,32464.0,49.98,50.1,49.93,50.07,32464.0
2024-09-13 10:40:00,50.09,50.21,50.09,50.19,23789.0,50.09,50.21,50.09,50.19,23789.0
2024-09-13 10:50:00,50.19,50.23,50.12,50.18,30026.0,50.19,50.23,50.12,50.18,30026.0
2024-09-13 11:00:00,50.18,50.2,50.1,50.1,18453.0,50.18,50.2,50.1,50.1,18453.0
2024-09-13 11:10:00,50.09,50.1,49.97,49.98,36470.0,50.09,50.1,49.97,49.98,36470.0
2024-09-13 11:20:00,49.98,50.09,49.96,50.04,26882.0,49.98,50.09,49.96,50.04,26882.0
2024-09-13 11:30:00,50.05,50.09,49.97,50.09,57213.0,50.05,50.09,49.97,50.09,57213.0
2024-09-13 11:40:00,50.09,50.26,50.09,50.26,26883.0,50.09,50.26,50.09,50.26,26883.0
2024-09-13 11:50:00,50.25,50.3,50.2,50.27,47192.0,50.25,50.3,50.2,50.27,47192.0
2024-09-13 12:00:00,50.27,50.32,50.24,50.3,45581.0,50.27,50.32,50.24,50.3,45581.0
2024-09-13 12:10:00,50.29,50.3,50.21,50.25,61111.0,50.29,50.3,50.21,50.25,61111.0
2024-09-13 12:20:00,50.25,50.29,50.22,50.23,32742.0,50.25,50.29,50.22,50.23,32742.0
2024-09-13 12:30:00,50.23,50.24,50.19,50.22,19629.0,50.23,50.24,50.19,50.22,19629.0
2024-09-13 12:40:00,50.22,50.25,50.17,50.22,36443.0,50.22,50.25,50.17,50.22,36443.0
2024-09-13 12:50:00,50.22,50.3,50.22,50.27,17609.0,50.22,50.3,50.22,50.27,17609.0
2024-09-13 13:00:00,50.27,50.29,50.2,50.28,30244.0,50.27,50.29,50.2,50.28,30244.0
2024-09-13 13:10:00,50.27,50.31,50.25,50.3,22127.0,50.27,50.31,50.25,50.3,22127.0
2024-09-13 13:20:00,50.29,50.38,50.28,50.35,51985.0,50.29,50.38,50.28,50.35,51985.0
2024-09-13 13:30:00,50.35,50.38,50.32,50.36,34455.0,50.35,50.38,50.32,50.36,34455.0
2024-09-13 13:40:00,50.35,50.38,50.32,50.35,32751.0,50.35,50.38,50.32,50.35,32751.0
2024-09-13 13:50:00,50.35,50.38,50.33,50.34,38916.0,50.35,50.38,50.33,50.34,38916.0
2024-09-13 14:00:00,50.35,50.36,50.25,50.31,37745.0,50.35,50.36,50.25,50.31,37745.0
2024-09-13 14:10:00,50.32,50.33,50.29,50.3,23925.0,50.32,50.33,50.29,50.3,23925.0
2024-09-13 14:20:00,50.31,50.31,50.18,50.2,27309.0,50.31,50.31,50.18,50.2,27309.0
2024-09-13 14:30:00,50.19,50.19,50.14,50.17,23073.0,50.19,50.19,50.14,50.17,23073.0
2024-09-13 14:40:00,50.16,50.21,50.12,50.16,31592.0,50.16,50.21,50.12,50.16,31592.0
2024-09-13 14:50:00,50.15,50.17,50.12,50.16,31920.0,50.15,50.17,50.12,50.16,31920.0
2024-09-13 15:00:00,50.16,50.16,50.11,50.12,40320.0,50.16,50.16,50.11,50.12,40320.0
2024-09-13 15:10:00,50.11,50.21,50.07,50.16,108413.0,50.11,50.21,50.07,50.16,108413.0
2024-09-13 15:20:00,50.16,50.2,50.12,50.2,67944.0,50.16,50.2,50.12,50.2,67944.0
2024-09-13 15:30:00,50.19,50.22,50.15,50.19,117940.0,50.19,50.22,50.15,50.19,117940.0
2024-09-13 15:40:00,50.2,50.25,50.17,50.19,73864.0,50.2,50.25,50.17,50.19,73864.0
2024-09-13 15:50:00,50.2,50.29,50.19,50.22,227846.0,50.2,50.29,50.19,50.22,227846.0
2024-09-16 09:30:00,50.59,50.99,50.59,50.76,65562.0,50.59,50.99,50.59,50.76,65562.0
2024-09-16 09:40:00,50.74,50.89,50.73,50.85,17752.0,50.74,50.89,50.73,50.85,17752.0
2024-09-16 09:50:00,50.87,51.03,50.87,50.91,42579.0,50.87,51.03,50.87,50.91,42579.0
2024-09-16 10:00:00,50.91,50.94,50.7,50.76,112466.0,50.91,50.94,50.7,50.76,112466.0
2024-09-16 10:10:00,50.75,50.78,50.63,50.64,61838.0,50.75,50.78,50.63,50.64,61838.0
2024-09-16 10:20:00,50.64,50.69,50.53,50.57,107898.0,50.64,50.69,50.53,50.57,107898.0
2024-09-16 10:30:00,50.54,50.54,50.42,50.46,85404.0,50.54,50.54,50.42,50.46,85404.0
2024-09-16 10:40:00,50.45,50.47,50.39,50.45,66673.0,50.45,50.47,50.39,50.45,66673.0
2024-09-16 10:50:00,50.44,50.45,50.3,50.31,29910.0,50.44,50.45,50.3,50.31,29910.0
2024-09-16 11:00:00,50.31,50.31,50.2,50.23,23569.0,50.31,50.31,50.2,50.23,23569.0
2024-09-16 11:10:00,50.24,50.29,50.22,50.28,86702.0,50.24,50.29,50.22,50.28,86702.0
2024-09-16 11:20:00,50.27,50.27,50.12,50.13,55726.0,50.27,50.27,50.12,50.13,55726.0
2024-09-16 11:30:00,50.13,50.19,50.12,50.13,38208.0,50.13,50.19,50.12,50.13,38208.0
2024-09-16 11:40:00,50.14,50.14,50.05,50.05,25252.0,50.14,50.14,50.05,50.05,25252.0
2024-09-16 11:50:00,50.05,50.06,49.94,49.95,57599.0,50.05,50.06,49.94,49.95,57599.0
2024-09-16 12:00:00,49.95,49.97,49.9,49.93,32270.0,49.95,49.97,49.9,49.93,32270.0
2024-09-16 12:10:00,49.94,49.96,49.84,49.88,39573.0,49.94,49.96,49.84,49.88,39573.0
2024-09-16 12:20:00,49.87,50.01,49.8,49.99,130680.0,49.87,50.01,49.8,49.99,130680.0
2024-09-16 12:30:00,49.98,50.01,49.94,49.94,29468.0,49.98,50.01,49.94,49.94,29468.0
2024-09-16 12:40:00,49.94,49.96,49.87,49.93,62498.0,49.94,49.96,49.87,49.93,62498.0
2024-09-16 12:50:00,49.94,49.96,49.91,49.95,37049.0,49.94,49.96,49.91,49.95,37049.0
2024-09-16 13:00:00,49.95,49.97,49.92,49.93,31209.0,49.95,49.97,49.92,49.93,31209.0
2024-09-16 13:10:00,49.94,49.97,49.91,49.96,52717.0,49.94,49.97,49.91,49.96,52717.0
2024-09-16 13:20:00,49.97,49.97,49.89,49.9,72891.0,49.97,49.97,49.89,49.9,72891.0
2024-09-16 13:30:00,49.91,49.92,49.88,49.9,50128.0,49.91,49.92,49.88,49.9,50128.0
2024-09-16 13:40:00,49.9,49.95,49.88,49.94,42683.0,49.9,49.95,49.88,49.94,42683.0
2024-09-16 13:50:00,49.94,49.94,49.88,49.89,37828.0,49.94,49.94,49.88,49.89,37828.0
2024-09-16 14:00:00,49.89,49.93,49.86,49.91,52696.0,49.89,49.93,49.86,49.91,52696.0
2024-09-16 14:10:00,49.91,49.93,49.88,49.9,34664.0,49.91,49.93,49.88,49.9,34664.0
2024-09-16 14:20:00,49.89,49.94,49.87,49.91,218535.0,49.89,49.94,49.87,49.91,218535.0
2024-09-16 14:30:00,49.91,49.95,49.89,49.9,109193.0,49.91,49.95,49.89,49.9,109193.0
2024-09-16 14:40:00,49.9,49.9,49.8,49.8,37837.0,49.9,49.9,49.8,49.8,37837.0
2024-09-16 14:50:00,49.8,49.84,49.8,49.8,35566.0,49.8,49.84,49.8,49.8,35566.0
2024-09-16 15:00:00,49.8,49.82,49.76,49.76,52108.0,49.8,49.82,49.76,49.76,52108.0
2024-09-16 15:10:00,49.77,49.78,49.71,49.76,41249.0,49.77,49.78,49.71,49.76,41249.0
2024-09-16 15:20:00,49.76,49.78,49.72,49.78,39200.0,49.76,49.78,49.72,49.78,39200.0
2024-09-16 15:30:00,49.78,49.9,49.77,49.88,76399.0,49.78,49.9,49.77,49.88,76399.0
2024-09-16 15:40:00,49.88,50.0,49.88,49.9,113386.0,49.88,50.0,49.88,49.9,113386.0
2024-09-16 15:50:00,49.91,50.0,49.69,49.74,934940.0,49.91,50.0,49.69,49.74,934940.0
2024-09-17 09:30:00,50.07,50.32,49.91,50.11,111403.0,50.07,50.32,49.91,50.11,111403.0
2024-09-17 09:40:00,50.12,50.15,50.01,50.13,51697.0,50.12,50.15,50.01,50.13,51697.0
2024-09-17 09:50:00,50.12,50.16,49.95,50.1,77208.0,50.12,50.16,49.95,50.1,77208.0
2024-09-17 10:00:00,50.12,50.52,50.07,50.52,79873.0,50.12,50.52,50.07,50.52,79873.0
2024-09-17 10:10:00,50.52,50.67,50.43,50.64,71479.0,50.52,50.67,50.43,50.64,71479.0
2024-09-17 10:20:00,50.65,50.66,50.42,50.48,59070.0,50.65,50.66,50.42,50.48,59070.0
2024-09-17 10:30:00,50.48,50.53,50.41,50.48,46862.0,50.48,50.53,50.41,50.48,46862.0
2024-09-17 10:40:00,50.48,50.68,50.46,50.68,44420.0,50.48,50.68,50.46,50.68,44420.0
2024-09-17 10:50:00,50.67,50.71,50.5,50.57,60132.0,50.67,50.71,50.5,50.57,60132.0
2024-09-17 11:00:00,50.57,50.57,50.47,50.55,66655.0,50.57,50.57,50.47,50.55,66655.0
2024-09-17 11:10:00,50.54,50.58,50.51,50.57,42655.0,50.54,50.58,50.51,50.57,42655.0
2024-09-17 11:20:00,50.56,50.57,50.49,50.52,38119.0,50.56,50.57,50.49,50.52,38119.0
2024-09-17 11:30:00,50.52,50.64,50.48,50.63,38029.0,50.52,50.64,50.48,50.63,38029.0
2024-09-17 11:40:00,50.63,50.63,50.55,50.57,28423.0,50.63,50.63,50.55,50.57,28423.0
2024-09-17 11:50:00,50.57,50.69,50.56,50.69,46971.0,50.57,50.69,50.56,50.69,46971.0
2024-09-17 12:00:00,50.68,50.72,50.65,50.69,50105.0,50.68,50.72,50.65,50.69,50105.0
2024-09-17 12:10:00,50.68,50.75,50.67,50.72,57487.0,50.68,50.75,50.67,50.72,57487.0
2024-09-17 12:20:00,50.71,50.73,50.54,50.7,91554.0,50.71,50.73,50.54,50.7,91554.0
2024-09-17 12:30:00,50.69,50.76,50.61,50.62,47833.0,50.69,50.76,50.61,50.62,47833.0
2024-09-17 12:40:00,50.62,50.71,50.56,50.57,51568.0,50.62,50.71,50.56,50.57,51568.0
2024-09-17 12:50:00,50.57,50.62,50.53,50.57,45002.0,50.57,50.62,50.53,50.57,45002.0
2024-09-17 13:00:00,50.56,50.7,50.55,50.69,26422.0,50.56,50.7,50.55,50.69,26422.0
2024-09-17 13:10:00,50.69,50.74,50.63,50.72,32564.0,50.69,50.74,50.63,50.72,32564.0
2024-09-17 13:20:00,50.72,50.81,50.72,50.78,27372.0,50.72,50.81,50.72,50.78,27372.0
2024-09-17 13:30:00,50.77,50.82,50.69,50.78,219608.0,50.77,50.82,50.69,50.78,219608.0
2024-09-17 13:40:00,50.78,50.78,50.66,50.73,47194.0,50.78,50.78,50.66,50.73,47194.0
2024-09-17 13:50:00,50.74,50.79,50.7,50.7,47805.0,50.74,50.79,50.7,50.7,47805.0
2024-09-17 14:00:00,50.7,50.75,50.69,50.69,46112.0,50.7,50.75,50.69,50.69,46112.0
2024-09-17 14:10:00,50.7,50.7,50.58,50.64,60827.0,50.7,50.7,50.58,50.64,60827.0
2024-09-17 14:20:00,50.64,50.71,50.6,50.64,45239.0,50.64,50.71,50.6,50.64,45239.0
2024-09-17 14:30:00,50.64,50.69,50.6,50.68,39860.0,50.64,50.69,50.6,50.68,39860.0
2024-09-17 14:40:00,50.67,50.72,50.59,50.64,78024.0,50.67,50.72,50.59,50.64,78024.0
2024-09-17 14:50:00,50.64,50.7,50.6,50.68,99697.0,50.64,50.7,50.6,50.68,99697.0
2024-09-17 15:00:00,50.68,50.69,50.58,50.63,30657.0,50.68,50.69,50.58,50.63,30657.0
2024-09-17 15:10:00,50.62,50.66,50.61,50.63,44104.0,50.62,50.66,50.61,50.63,44104.0
2024-09-17 15:20:00,50.63,50.64,50.55,50.6,134669.0,50.63,50.64,50.55,50.6,134669.0
2024-09-17 15:30:00,50.6,50.65,50.57,50.64,57349.0,50.6,50.65,50.57,50.64,57349.0
2024-09-17 15:40:00,50.64,50.71,50.58,50.7,78180.0,50.64,50.71,50.58,50.7,78180.0
2024-09-17 15:50:00,50.7,50.75,50.66,50.71,287816.0,50.7,50.75,50.66,50.71,287816.0
2024-09-18 09:30:00,51.0,51.39,50.86,51.35,113100.0,51.0,51.39,50.86,51.35,113100.0
2024-09-18 09:40:00,51.35,51.5,51.21,51.44,44444.0,51.35,51.5,51.21,51.44,44444.0
2024-09-18 09:50:00,51.45,51.53,51.37,51.48,47712.0,51.45,51.53,51.37,51.48,47712.0
2024-09-18 10:00:00,51.47,51.86,51.4,51.8,153729.0,51.47,51.86,51.4,51.8,153729.0
2024-09-18 10:10:00,51.81,51.92,51.76,51.83,57026.0,51.81,51.92,51.76,51.83,57026.0
2024-09-18 10:20:00,51.83,51.91,51.76,51.89,74706.0,51.83,51.91,51.76,51.89,74706.0
2024-09-18 10:30:00,51.88,51.92,51.38,51.39,171711.0,51.88,51.92,51.38,51.39,171711.0
2024-09-18 10:40:00,51.38,51.41,51.23,51.29,58033.0,51.38,51.41,51.23,51.29,58033.0
2024-09-18 10:50:00,51.27,51.3,50.92,50.93,51802.0,51.27,51.3,50.92,50.93,51802.0
2024-09-18 11:00:00,50.92,51.07,50.88,51.07,55117.0,50.92,51.07,50.88,51.07,55117.0
2024-09-18 11:10:00,51.07,51.1,50.95,51.06,52468.0,51.07,51.1,50.95,51.06,52468.0
2024-09-18 11:20:00,51.07,51.11,51.0,51.11,59755.0,51.07,51.11,51.0,51.11,59755.0
2024-09-18 11:30:00,51.11,51.11,50.99,51.01,42372.0,51.11,51.11,50.99,51.01,42372.0
2024-09-18 11:40:00,51.02,51.06,50.98,50.99,30409.0,51.02,51.06,50.98,50.99,30409.0
2024-09-18 11:50:00,50.99,51.04,50.96,51.03,16966.0,50.99,51.04,50.96,51.03,16966.0
2024-09-18 12:00:00,51.02,51.06,50.94,51.06,18769.0,51.02,51.06,50.94,51.06,18769.0
2024-09-18 12:10:00,51.05,51.14,51.05,51.13,50306.0,51.05,51.14,51.05,51.13,50306.0
2024-09-18 12:20:00,51.12,51.13,51.04,51.11,20074.0,51.12,51.13,51.04,51.11,20074.0
2024-09-18 12:30:00,51.11,51.16,51.08,51.12,42539.0,51.11,51.16,51.08,51.12,42539.0
2024-09-18 12:40:00,51.12,51.25,51.11,51.21,31082.0,51.12,51.25,51.11,51.21,31082.0
2024-09-18 12:50:00,51.21,51.27,51.21,51.26,30004.0,51.21,51.27,51.21,51.26,30004.0
2024-09-18 13:00:00,51.26,51.28,51.17,51.23,28288.0,51.26,51.28,51.17,51.23,28288.0
2024-09-18 13:10:00,51.23,51.25,51.18,51.23,78927.0,51.23,51.25,51.18,51.23,78927.0
2024-09-18 13:20:00,51.23,51.34,51.17,51.34,33619.0,51.23,51.34,51.17,51.34,33619.0
2024-09-18 13:30:00,51.35,51.42,51.31,51.32,27766.0,51.35,51.42,51.31,51.32,27766.0
2024-09-18 13:40:00,51.32,51.41,51.29,51.4,56855.0,51.32,51.41,51.29,51.4,56855.0
2024-09-18 13:50:00,51.4,51.43,51.3,51.36,72818.0,51.4,51.43,51.3,51.36,72818.0
2024-09-18 14:00:00,51.31,51.86,51.22,51.77,106844.0,51.31,51.86,51.22,51.77,106844.0
2024-09-18 14:10:00,51.78,51.78,51.44,51.57,40753.0,51.78,51.78,51.44,51.57,40753.0
2024-09-18 14:20:00,51.58,51.67,51.54,51.64,27689.0,51.58,51.67,51.54,51.64,27689.0
2024-09-18 14:30:00,51.66,51.85,51.65,51.79,90294.0,51.66,51.85,51.65,51.79,90294.0
2024-09-18 14:40:00,51.78,51.82,51.53,51.66,40975.0,51.78,51.82,51.53,51.66,40975.0
2024-09-18 14:50:00,51.65,51.77,51.49,51.49,29986.0,51.65,51.77,51.49,51.49,29986.0
2024-09-18 15:00:00,51.48,51.51,51.22,51.39,51356.0,51.48,51.51,51.22,51.39,51356.0
2024-09-18 15:10:00,51.36,51.6,51.35,51.52,39452.0,51.36,51.6,51.35,51.52,39452.0
2024-09-18 15:20:00,51.52,51.68,51.28,51.6,107869.0,51.52,51.68,51.28,51.6,107869.0
2024-09-18 15:30:00,51.6,51.6,51.19,51.26,64270.0,51.6,51.6,51.19,51.26,64270.0
2024-09-18 15:40:00,51.26,51.27,50.95,50.97,84034.0,51.26,51.27,50.95,50.97,84034.0
2024-09-18 15:50:00,50.96,51.12,50.91,51.01,281386.0,50.96,51.12,50.91,51.01,281386.0
2024-09-19 09:30:00,51.9,52.04,51.69,51.71,94360.0,51.9,52.04,51.69,51.71,94360.0
2024-09-19 09:40:00,51.7,51.86,51.7,51.75,43116.0,51.7,51.86,51.7,51.75,43116.0
2024-09-19 09:50:00,51.75,51.75,51.54,51.58,20673.0,51.75,51.75,51.54,51.58,20673.0
2024-09-19 10:00:00,51.59,51.61,51.39,51.41,32300.0,51.59,51.61,51.39,51.41,32300.0
2024-09-19 10:10:00,51.39,51.47,51.37,51.46,43941.0,51.39,51.47,51.37,51.46,43941.0
2024-09-19 10:20:00,51.46,51.56,51.41,51.55,63910.0,51.46,51.56,51.41,51.55,63910.0
2024-09-19 10:30:00,51.54,51.75,51.51,51.7,48285.0,51.54,51.75,51.51,51.7,48285.0
2024-09-19 10:40:00,51.73,51.75,51.61,51.68,66396.0,51.73,51.75,51.61,51.68,66396.0
2024-09-19 10:50:00,51.68,51.75,51.65,51.67,51161.0,51.68,51.75,51.65,51.67,51161.0
2024-09-19 11:00:00,51.67,51.83,51.66,51.8,48763.0,51.67,51.83,51.66,51.8,48763.0
2024-09-19 11:10:00,51.8,51.97,51.8,51.96,32856.0,51.8,51.97,51.8,51.96,32856.0
2024-09-19 11:20:00,51.96,52.05,51.95,52.02,29103.0,51.96,52.05,51.95,52.02,29103.0
2024-09-19 11:30:00,52.02,52.1,51.99,52.06,31722.0,52.02,52.1,51.99,52.06,31722.0
2024-09-19 11:40:00,52.07,52.09,52.0,52.03,33420.0,52.07,52.09,52.0,52.03,33420.0
2024-09-19 11:50:00,52.03,52.03,51.93,51.98,35752.0,52.03,52.03,51.93,51.98,35752.0
2024-09-19 12:00:00,51.98,52.03,51.97,52.01,16304.0,51.98,52.03,51.97,52.01,16304.0
2024-09-19 12:10:00,51.99,52.0,51.89,51.96,38978.0,51.99,52.0,51.89,51.96,38978.0
2024-09-19 12:20:00,51.96,52.02,51.94,52.02,29700.0,51.96,52.02,51.94,52.02,29700.0
2024-09-19 12:30:00,52.02,52.06,52.0,52.0,26321.0,52.02,52.06,52.0,52.0,26321.0
2024-09-19 12:40:00,52.0,52.01,51.96,51.98,21582.0,52.0,52.01,51.96,51.98,21582.0
2024-09-19 12:50:00,51.98,51.98,51.9,51.93,31033.0,51.98,51.98,51.9,51.93,31033.0
2024-09-19 13:00:00,51.92,52.0,51.91,51.98,26847.0,51.92,52.0,51.91,51.98,26847.0
2024-09-19 13:10:00,51.98,52.01,51.94,51.99,14013.0,51.98,52.01,51.94,51.99,14013.0
2024-09-19 13:20:00,52.01,52.02,51.94,51.96,18275.0,52.01,52.02,51.94,51.96,18275.0
2024-09-19 13:30:00,51.97,52.03,51.96,52.01,18472.0,51.97,52.03,51.96,52.01,18472.0
2024-09-19 13:40:00,52.01,52.12,52.0,52.08,19958.0,52.01,52.12,52.0,52.08,19958.0
2024-09-19 13:50:00,52.08,52.11,52.03,52.04,24908.0,52.08,52.11,52.03,52.04,24908.0
2024-09-19 14:00:00,52.04,52.08,51.96,51.97,22050.0,52.04,52.08,51.96,51.97,22050.0
2024-09-19 14:10:00,51.96,51.96,51.87,51.91,41578.0,51.96,51.96,51.87,51.91,41578.0
2024-09-19 14:20:00,51.93,51.93,51.86,51.87,47403.0,51.93,51.93,51.86,51.87,47403.0
2024-09-19 14:30:00,51.87,51.88,51.83,51.87,55591.0,51.87,51.88,51.83,51.87,55591.0
2024-09-19 14:40:00,51.87,51.88,51.84,51.85,55824.0,51.87,51.88,51.84,51.85,55824.0
2024-09-19 14:50:00,51.85,51.86,51.8,51.84,72172.0,51.85,51.86,51.8,51.84,72172.0
2024-09-19 15:00:00,51.84,51.86,51.8,51.84,67498.0,51.84,51.86,51.8,51.84,67498.0
2024-09-19 15:10:00,51.84,51.88,51.81,51.85,65633.0,51.84,51.88,51.81,51.85,65633.0
2024-09-19 15:20:00,51.85,51.89,51.82,51.84,84129.0,51.85,51.89,51.82,51.84,84129.0
2024-09-19 15:30:00,51.83,51.84,51.72,51.76,145776.0,51.83,51.84,51.72,51.76,145776.0
2024-09-19 15:40:00,51.76,51.83,51.68,51.82,122360.0,51.76,51.83,51.68,51.82,122360.0
2024-09-19 15:50:00,51.81,51.87,51.68,51.8,369553.0,51.81,51.87,51.68,51.8,369553.0
2024-09-20 09:30:00,51.84,51.84,51.34,51.54,903442.0,51.84,51.84,51.34,51.54,903442.0
2024-09-20 09:40:00,51.51,51.51,51.38,51.41,30851.0,51.51,51.51,51.38,51.41,30851.0
2024-09-20 09:50:00,51.4,51.44,51.29,51.44,35202.0,51.4,51.44,51.29,51.44,35202.0
2024-09-20 10:00:00,51.44,51.44,51.37,51.41,18616.0,51.44,51.44,51.37,51.41,18616.0
2024-09-20 10:10:00,51.42,51.48,51.36,51.45,26853.0,51.42,51.48,51.36,51.45,26853.0
2024-09-20 10:20:00,51.47,51.51,51.43,51.47,14514.0,51.47,51.51,51.43,51.47,14514.0
2024-09-20 10:30:00,51.47,51.49,51.41,51.45,24887.0,51.47,51.49,51.41,51.45,24887.0
2024-09-20 10:40:00,51.45,51.46,51.33,51.33,31387.0,51.45,51.46,51.33,51.33,31387.0
2024-09-20 10:50:00,51.33,51.36,51.29,51.32,56767.0,51.33,51.36,51.29,51.32,56767.0
2024-09-20 11:00:00,51.31,51.35,51.27,51.29,27236.0,51.31,51.35,51.27,51.29,27236.0
2024-09-20 11:10:00,51.3,51.3,51.18,51.28,29694.0,51.3,51.3,51.18,51.28,29694.0
2024-09-20 11:20:00,51.26,51.31,51.23,51.3,13197.0,51.26,51.31,51.23,51.3,13197.0
2024-09-20 11:30:00,51.27,51.31,51.25,51.29,15857.0,51.27,51.31,51.25,51.29,15857.0
2024-09-20 11:40:00,51.29,51.32,51.27,51.28,16775.0,51.29,51.32,51.27,51.28,16775.0
2024-09-20 11:50:00,51.26,51.32,51.23,51.27,25522.0,51.26,51.32,51.23,51.27,25522.0
2024-09-20 12:00:00,51.28,51.31,51.22,51.25,19301.0,51.28,51.31,51.22,51.25,19301.0
2024-09-20 12:10:00,51.25,51.27,51.21,51.25,24761.0,51.25,51.27,51.21,51.25,24761.0
2024-09-20 12:20:00,51.25,51.31,51.23,51.29,24763.0,51.25,51.31,51.23,51.29,24763.0
2024-09-20 12:30:00,51.28,51.33,51.26,51.29,26257.0,51.28,51.33,51.26,51.29,26257.0
2024-09-20 12:40:00,51.3,51.38,51.29,51.36,28586.0,51.3,51.38,51.29,51.36,28586.0
2024-09-20 12:50:00,51.37,51.38,51.31,51.35,30497.0,51.37,51.38,51.31,51.35,30497.0
2024-09-20 13:00:00,51.36,51.38,51.29,51.32,25285.0,51.36,51.38,51.29,51.32,25285.0
2024-09-20 13:10:00,51.32,51.37,51.28,51.36,52983.0,51.32,51.37,51.28,51.36,52983.0
2024-09-20 13:20:00,51.36,51.37,51.3,51.3,22396.0,51.36,51.37,51.3,51.3,22396.0
2024-09-20 13:30:00,51.31,51.36,51.28,51.29,44491.0,51.31,51.36,51.28,51.29,44491.0
2024-09-20 13:40:00,51.29,51.38,51.27,51.38,25485.0,51.29,51.38,51.27,51.38,25485.0
2024-09-20 13:50:00,51.38,51.38,51.32,51.35,30220.0,51.38,51.38,51.32,51.35,30220.0
2024-09-20 14:00:00,51.34,51.35,51.21,51.23,35251.0,51.34,51.35,51.21,51.23,35251.0
2024-09-20 14:10:00,51.23,51.34,51.22,51.33,60418.0,51.23,51.34,51.22,51.33,60418.0
2024-09-20 14:20:00,51.33,51.35,51.28,51.29,85853.0,51.33,51.35,51.28,51.29,85853.0
2024-09-20 14:30:00,51.28,51.28,51.15,51.16,64667.0,51.28,51.28,51.15,51.16,64667.0
2024-09-20 14:40:00,51.16,51.22,51.16,51.19,41783.0,51.16,51.22,51.16,51.19,41783.0
2024-09-20 14:50:00,51.18,51.34,51.17,51.34,52581.0,51.18,51.34,51.17,51.34,52581.0
2024-09-20 15:00:00,51.35,51.39,51.29,51.3,32773.0,51.35,51.39,51.29,51.3,32773.0
2024-09-20 15:10:00,51.31,51.36,51.29,51.33,34834.0,51.31,51.36,51.29,51.33,34834.0
2024-09-20 15:20:00,51.33,51.4,51.32,51.37,37565.0,51.33,51.4,51.32,51.37,37565.0
2024-09-20 15:30:00,51.36,51.47,51.35,51.44,52729.0,51.36,51.47,51.35,51.44,52729.0
2024-09-20 15:40:00,51.44,51.49,51.42,51.43,53989.0,51.44,51.49,51.42,51.43,53989.0
2024-09-20 15:50:00,51.43,51.61,51.39,51.42,287706.0,51.43,51.61,51.39,51.42,287706.0
2024-09-23 09:30:00,51.51,51.96,51.46,51.82,76003.0,51.51,51.96,51.46,51.82,76003.0
2024-09-23 09:40:00,51.85,51.96,51.49,51.57,15316.0,51.85,51.96,51.49,51.57,15316.0
2024-09-23 09:50:00,51.53,51.61,51.46,51.59,13403.0,51.53,51.61,51.46,51.59,13403.0
2024-09-23 10:00:00,51.61,51.83,51.55,51.83,41724.0,51.61,51.83,51.55,51.83,41724.0
2024-09-23 10:10:00,51.83,51.83,51.71,51.79,30600.0,51.83,51.83,51.71,51.79,30600.0
2024-09-23 10:20:00,51.8,51.86,51.75,51.8,22549.0,51.8,51.86,51.75,51.8,22549.0
2024-09-23 10:30:00,51.79,51.82,51.67,51.73,38496.0,51.79,51.82,51.67,51.73,38496.0
2024-09-23 10:40:00,51.72,51.81,51.72,51.77,21288.0,51.72,51.81,51.72,51.77,21288.0
2024-09-23 10:50:00,51.77,51.84,51.74,51.79,26950.0,51.77,51.84,51.74,51.79,26950.0
2024-09-23 11:00:00,51.79,51.81,51.66,51.69,24246.0,51.79,51.81,51.66,51.69,24246.0
2024-09-23 11:10:00,51.68,51.73,51.68,51.7,21126.0,51.68,51.73,51.68,51.7,21126.0
2024-09-23 11:20:00,51.71,51.84,51.7,51.83,24566.0,51.71,51.84,51.7,51.83,24566.0
2024-09-23 11:30:00,51.83,51.86,51.81,51.82,19438.0,51.83,51.86,51.81,51.82,19438.0
2024-09-23 11:40:00,51.82,51.88,51.8,51.86,19133.0,51.82,51.88,51.8,51.86,19133.0
2024-09-23 11:50:00,51.86,51.92,51.85,51.91,28261.0,51.86,51.92,51.85,51.91,28261.0
2024-09-23 12:00:00,51.9,51.96,51.88,51.94,19908.0,51.9,51.96,51.88,51.94,19908.0
2024-09-23 12:10:00,51.94,51.99,51.85,51.99,37948.0,51.94,51.99,51.85,51.99,37948.0
2024-09-23 12:20:00,51.99,52.01,51.96,51.98,28288.0,51.99,52.01,51.96,51.98,28288.0
2024-09-23 12:30:00,51.97,52.0,51.94,51.96,17443.0,51.97,52.0,51.94,51.96,17443.0
2024-09-23 12:40:00,51.96,51.98,51.92,51.97,20914.0,51.96,51.98,51.92,51.97,20914.0
2024-09-23 12:50:00,51.97,52.0,51.94,51.95,28989.0,51.97,52.0,51.94,51.95,28989.0
2024-09-23 13:00:00,51.95,51.95,51.87,51.91,14644.0,51.95,51.95,51.87,51.91,14644.0
2024-09-23 13:10:00,51.91,51.94,51.86,51.89,16948.0,51.91,51.94,51.86,51.89,16948.0
2024-09-23 13:20:00,51.89,51.89,51.84,51.85,13767.0,51.89,51.89,51.84,51.85,13767.0
2024-09-23 13:30:00,51.86,51.89,51.85,51.89,32773.0,51.86,51.89,51.85,51.89,32773.0
2024-09-23 13:40:00,51.89,51.9,51.87,51.89,39231.0,51.89,51.9,51.87,51.89,39231.0
2024-09-23 13:50:00,51.89,51.96,51.88,51.95,73646.0,51.89,51.96,51.88,51.95,73646.0
2024-09-23 14:00:00,51.95,51.99,51.82,51.96,42802.0,51.95,51.99,51.82,51.96,42802.0
2024-09-23 14:10:00,51.96,51.97,51.83,51.85,25696.0,51.96,51.97,51.83,51.85,25696.0
2024-09-23 14:20:00,51.86,51.89,51.8,51.86,27005.0,51.86,51.89,51.8,51.86,27005.0
2024-09-23 14:30:00,51.86,51.86,51.76,51.8,30401.0,51.86,51.86,51.76,51.8,30401.0
2024-09-23 14:40:00,51.8,51.85,51.76,51.78,47960.0,51.8,51.85,51.76,51.78,47960.0
2024-09-23 14:50:00,51.78,51.82,51.77,51.82,23700.0,51.78,51.82,51.77,51.82,23700.0
2024-09-23 15:00:00,51.81,51.83,51.76,51.77,22178.0,51.81,51.83,51.76,51.77,22178.0
2024-09-23 15:10:00,51.77,51.79,51.73,51.75,39626.0,51.77,51.79,51.73,51.75,39626.0
2024-09-23 15:20:00,51.75,51.78,51.72,51.73,31965.0,51.75,51.78,51.72,51.73,31965.0
2024-09-23 15:30:00,51.73,51.76,51.71,51.74,50456.0,51.73,51.76,51.71,51.74,50456.0
2024-09-23 15:40:00,51.73,51.76,51.66,51.7,69935.0,51.73,51.76,51.66,51.7,69935.0
2024-09-23 15:50:00,51.7,51.74,51.66,51.69,327468.0,51.7,51.74,51.66,51.69,327468.0
2024-09-24 09:30:00,51.72,51.95,51.54,51.7,121967.0,51.72,51.95,51.54,51.7,121967.0
2024-09-24 09:40:00,51.64,51.64,51.53,51.62,11797.0,51.64,51.64,51.53,51.62,11797.0
2024-09-24 09:50:00,51.62,51.64,51.55,51.62,35644.0,51.62,51.64,51.55,51.62,35644.0
2024-09-24 10:00:00,51.62,51.69,51.54,51.6,32874.0,51.62,51.69,51.54,51.6,32874.0
2024-09-24 10:10:00,51.6,51.67,51.57,51.64,23287.0,51.6,51.67,51.57,51.64,23287.0
2024-09-24 10:20:00,51.64,51.67,51.54,51.66,52538.0,51.64,51.67,51.54,51.66,52538.0
2024-09-24 10:30:00,51.66,51.7,51.65,51.68,23330.0,51.66,51.7,51.65,51.68,23330.0
2024-09-24 10:40:00,51.68,51.76,51.65,51.76,29825.0,51.68,51.76,51.65,51.76,29825.0
2024-09-24 10:50:00,51.76,51.85,51.7,51.82,33907.0,51.76,51.85,51.7,51.82,33907.0
2024-09-24 11:00:00,51.83,51.88,51.79,51.88,21986.0,51.83,51.88,51.79,51.88,21986.0
2024-09-24 11:10:00,51.88,51.94,51.82,51.92,18860.0,51.88,51.94,51.82,51.92,18860.0
2024-09-24 11:20:00,51.91,51.93,51.89,51.91,22357.0,51.91,51.93,51.89,51.91,22357.0
2024-09-24 11:30:00,51.91,51.92,51.82,51.82,18031.0,51.91,51.92,51.82,51.82,18031.0
2024-09-24 11:40:00,51.82,51.87,51.8,51.8,21903.0,51.82,51.87,51.8,51.8,21903.0
2024-09-24 11:50:00,51.8,51.97,51.8,51.93,34369.0,51.8,51.97,51.8,51.93,34369.0
2024-09-24 12:00:00,51.95,51.96,51.87,51.9,31738.0,51.95,51.96,51.87,51.9,31738.0
2024-09-24 12:10:00,51.9,51.96,51.88,51.95,26407.0,51.9,51.96,51.88,51.95,26407.0
2024-09-24 12:20:00,51.95,51.99,51.9,51.97,30644.0,51.95,51.99,51.9,51.97,30644.0
2024-09-24 12:30:00,51.98,52.07,51.97,52.05,31172.0,51.98,52.07,51.97,52.05,31172.0
2024-09-24 12:40:00,52.06,52.06,51.98,52.04,19876.0,52.06,52.06,51.98,52.04,19876.0
2024-09-24 12:50:00,52.04,52.05,52.0,52.0,12540.0,52.04,52.05,52.0,52.0,12540.0
2024-09-24 13:00:00,52.0,52.06,51.99,52.05,16096.0,52.0,52.06,51.99,52.05,16096.0
2024-09-24 13:10:00,52.06,52.08,52.01,52.01,33619.0,52.06,52.08,52.01,52.01,33619.0
2024-09-24 13:20:00,52.01,52.01,51.95,51.98,19843.0,52.01,52.01,51.95,51.98,19843.0
2024-09-24 13:30:00,51.98,52.03,51.98,52.01,21816.0,51.98,52.03,51.98,52.01,21816.0
2024-09-24 13:40:00,52.01,52.01,51.92,51.95,53887.0,52.01,52.01,51.92,51.95,53887.0
2024-09-24 13:50:00,51.95,52.09,51.94,52.08,27136.0,51.95,52.09,51.94,52.08,27136.0
2024-09-24 14:00:00,52.07,52.12,52.05,52.1,28170.0,52.07,52.12,52.05,52.1,28170.0
2024-09-24 14:10:00,52.09,52.1,52.07,52.1,17962.0,52.09,52.1,52.07,52.1,17962.0
2024-09-24 14:20:00,52.1,52.11,52.07,52.1,31344.0,52.1,52.11,52.07,52.1,31344.0
2024-09-24 14:30:00,52.1,52.25,52.03,52.25,94359.0,52.1,52.25,52.03,52.25,94359.0
2024-09-24 14:40:00,52.25,52.27,52.22,52.22,27898.0,52.25,52.27,52.22,52.22,27898.0
2024-09-24 14:50:00,52.21,52.26,52.2,52.23,28775.0,52.21,52.26,52.2,52.23,28775.0
2024-09-24 15:00:00,52.23,52.27,52.22,52.25,39738.0,52.23,52.27,52.22,52.25,39738.0
2024-09-24 15:10:00,52.25,52.29,52.24,52.29,101831.0,52.25,52.29,52.24,52.29,101831.0
2024-09-24 15:20:00,52.29,52.3,52.27,52.29,47802.0,52.29,52.3,52.27,52.29,47802.0
2024-09-24 15:30:00,52.28,52.3,52.23,52.3,79363.0,52.28,52.3,52.23,52.3,79363.0
2024-09-24 15:40:00,52.3,52.33,52.25,52.33,73211.0,52.3,52.33,52.25,52.33,73211.0
2024-09-24 15:50:00,52.32,52.5,52.32,52.46,351022.0,52.32,52.5,52.32,52.46,351022.0
2024-09-25 09:30:00,52.53,52.59,52.09,52.11,67867.0,52.53,52.59,52.09,52.11,67867.0
2024-09-25 09:40:00,52.11,52.21,52.07,52.16,33437.0,52.11,52.21,52.07,52.16,33437.0
2024-09-25 09:50:00,52.16,52.37,52.15,52.36,17836.0,52.16,52.37,52.15,52.36,17836.0
2024-09-25 10:00:00,52.38,52.42,52.28,52.32,24061.0,52.38,52.42,52.28,52.32,24061.0
2024-09-25 10:10:00,52.33,52.4,52.31,52.4,25204.0,52.33,52.4,52.31,52.4,25204.0
2024-09-25 10:20:00,52.4,52.43,52.36,52.41,24979.0,52.4,52.43,52.36,52.41,24979.0
2024-09-25 10:30:00,52.41,52.42,52.21,52.32,29138.0,52.41,52.42,52.21,52.32,29138.0
2024-09-25 10:40:00,52.32,52.36,52.27,52.28,23074.0,52.32,52.36,52.27,52.28,23074.0
2024-09-25 10:50:00,52.28,52.32,52.27,52.29,21025.0,52.28,52.32,52.27,52.29,21025.0
2024-09-25 11:00:00,52.3,52.36,52.26,52.29,32326.0,52.3,52.36,52.26,52.29,32326.0
2024-09-25 11:10:00,52.28,52.29,52.18,52.29,41169.0,52.28,52.29,52.18,52.29,41169.0
2024-09-25 11:20:00,52.29,52.31,52.24,52.27,34752.0,52.29,52.31,52.24,52.27,34752.0
2024-09-25 11:30:00,52.27,52.35,52.25,52.32,29973.0,52.27,52.35,52.25,52.32,29973.0
2024-09-25 11:40:00,52.32,52.38,52.25,52.31,27271.0,52.32,52.38,52.25,52.31,27271.0
2024-09-25 11:50:00,52.29,52.31,52.26,52.27,30102.0,52.29,52.31,52.26,52.27,30102.0
2024-09-25 12:00:00,52.27,52.33,52.24,52.33,34773.0,52.27,52.33,52.24,52.33,34773.0
2024-09-25 12:10:00,52.34,52.36,52.25,52.28,53942.0,52.34,52.36,52.25,52.28,53942.0
2024-09-25 12:20:00,52.28,52.31,52.28,52.29,24079.0,52.28,52.31,52.28,52.29,24079.0
2024-09-25 12:30:00,52.29,52.32,52.27,52.31,30569.0,52.29,52.32,52.27,52.31,30569.0
2024-09-25 12:40:00,52.31,52.32,52.24,52.28,36422.0,52.31,52.32,52.24,52.28,36422.0
2024-09-25 12:50:00,52.27,52.3,52.26,52.28,22212.0,52.27,52.3,52.26,52.28,22212.0
2024-09-25 13:00:00,52.27,52.28,52.21,52.25,38243.0,52.27,52.28,52.21,52.25,38243.0
2024-09-25 13:10:00,52.25,52.25,52.21,52.23,29573.0,52.25,52.25,52.21,52.23,29573.0
2024-09-25 13:20:00,52.23,52.25,52.17,52.18,32784.0,52.23,52.25,52.17,52.18,32784.0
2024-09-25 13:30:00,52.18,52.19,52.12,52.18,32269.0,52.18,52.19,52.12,52.18,32269.0
2024-09-25 13:40:00,52.17,52.2,52.15,52.19,33327.0,52.17,52.2,52.15,52.19,33327.0
2024-09-25 13:50:00,52.19,52.23,52.18,52.22,20769.0,52.19,52.23,52.18,52.22,20769.0
2024-09-25 14:00:00,52.23,52.24,52.18,52.21,21108.0,52.23,52.24,52.18,52.21,21108.0
2024-09-25 14:10:00,52.21,52.22,52.17,52.21,46052.0,52.21,52.22,52.17,52.21,46052.0
2024-09-25 14:20:00,52.2,52.25,52.2,52.23,54930.0,52.2,52.25,52.2,52.23,54930.0
2024-09-25 14:30:00,52.23,52.28,52.22,52.26,15030.0,52.23,52.28,52.22,52.26,15030.0
2024-09-25 14:40:00,52.26,52.29,52.23,52.27,22653.0,52.26,52.29,52.23,52.27,22653.0
2024-09-25 14:50:00,52.28,52.28,52.18,52.2,49678.0,52.28,52.28,52.18,52.2,49678.0
2024-09-25 15:00:00,52.2,52.21,52.16,52.18,53034.0,52.2,52.21,52.16,52.18,53034.0
2024-09-25 15:10:00,52.18,52.19,52.01,52.03,61721.0,52.18,52.19,52.01,52.03,61721.0
2024-09-25 15:20:00,52.03,52.09,52.02,52.06,77533.0,52.03,52.09,52.02,52.06,77533.0
2024-09-25 15:30:00,52.05,52.08,52.04,52.05,56789.0,52.05,52.08,52.04,52.05,56789.0
2024-09-25 15:40:00,52.05,52.13,52.02,52.13,86633.0,52.05,52.13,52.02,52.13,86633.0
2024-09-25 15:50:00,52.13,52.16,51.99,52.06,406684.0,52.13,52.16,51.99,52.06,406684.0
2024-09-26 09:30:00,52.45,52.7,52.39,52.54,121099.0,52.45,52.7,52.39,52.54,121099.0
2024-09-26 09:40:00,52.56,52.63,52.47,52.52,98557.0,52.56,52.63,52.47,52.52,98557.0
2024-09-26 09:50:00,52.52,52.55,52.44,52.48,40055.0,52.52,52.55,52.44,52.48,40055.0
2024-09-26 10:00:00,52.48,52.57,52.38,52.39,87990.0,52.48,52.57,52.38,52.39,87990.0
2024-09-26 10:10:00,52.39,52.49,52.38,52.48,68717.0,52.39,52.49,52.38,52.48,68717.0
2024-09-26 10:20:00,52.48,52.53,52.43,52.47,49097.0,52.48,52.53,52.43,52.47,49097.0
2024-09-26 10:30:00,52.47,52.57,52.45,52.54,43150.0,52.47,52.57,52.45,52.54,43150.0
2024-09-26 10:40:00,52.55,52.55,52.35,52.41,32802.0,52.55,52.55,52.35,52.41,32802.0
2024-09-26 10:50:00,52.4,52.44,52.35,52.39,65135.0,52.4,52.44,52.35,52.39,65135.0
2024-09-26 11:00:00,52.39,52.41,52.28,52.29,85751.0,52.39,52.41,52.28,52.29,85751.0
2024-09-26 11:10:00,52.28,52.32,52.26,52.29,16811.0,52.28,52.32,52.26,52.29,16811.0
2024-09-26 11:20:00,52.29,52.34,52.27,52.29,23001.0,52.29,52.34,52.27,52.29,23001.0
2024-09-26 11:30:00,52.29,52.31,52.26,52.3,17290.0,52.29,52.31,52.26,52.3,17290.0
2024-09-26 11:40:00,52.31,52.31,52.25,52.3,25069.0,52.31,52.31,52.25,52.3,25069.0
2024-09-26 11:50:00,52.3,52.32,52.28,52.31,22716.0,52.3,52.32,52.28,52.31,22716.0
2024-09-26 12:00:00,52.3,52.31,52.2,52.27,28563.0,52.3,52.31,52.2,52.27,28563.0
2024-09-26 12:10:00,52.27,52.28,52.22,52.28,23375.0,52.27,52.28,52.22,52.28,23375.0
2024-09-26 12:20:00,52.29,52.3,52.24,52.26,15281.0,52.29,52.3,52.24,52.26,15281.0
2024-09-26 12:30:00,52.24,52.24,52.19,52.2,11088.0,52.24,52.24,52.19,52.2,11088.0
2024-09-26 12:40:00,52.19,52.21,52.15,52.19,20765.0,52.19,52.21,52.15,52.19,20765.0
2024-09-26 12:50:00,52.18,52.22,52.18,52.2,18809.0,52.18,52.22,52.18,52.2,18809.0
2024-09-26 13:00:00,52.21,52.24,52.19,52.21,18926.0,52.21,52.24,52.19,52.21,18926.0
2024-09-26 13:10:00,52.21,52.22,52.11,52.13,15860.0,52.21,52.22,52.11,52.13,15860.0
2024-09-26 13:20:00,52.14,52.25,52.13,52.24,28265.0,52.14,52.25,52.13,52.24,28265.0
2024-09-26 13:30:00,52.24,52.27,52.23,52.25,12733.0,52.24,52.27,52.23,52.25,12733.0
2024-09-26 13:40:00,52.24,52.25,52.2,52.22,14830.0,52.24,52.25,52.2,52.22,14830.0
2024-09-26 13:50:00,52.22,52.23,52.19,52.22,19207.0,52.22,52.23,52.19,52.22,19207.0
2024-09-26 14:00:00,52.21,52.24,52.2,52.22,30930.0,52.21,52.24,52.2,52.22,30930.0
2024-09-26 14:10:00,52.22,52.27,52.2,52.23,26218.0,52.22,52.27,52.2,52.23,26218.0
2024-09-26 14:20:00,52.23,52.24,52.21,52.23,14362.0,52.23,52.24,52.21,52.23,14362.0
2024-09-26 14:30:00,52.22,52.25,52.2,52.23,33738.0,52.22,52.25,52.2,52.23,33738.0
2024-09-26 14:40:00,52.23,52.23,52.17,52.18,34607.0,52.23,52.23,52.17,52.18,34607.0
2024-09-26 14:50:00,52.18,52.27,52.18,52.25,34625.0,52.18,52.27,52.18,52.25,34625.0
2024-09-26 15:00:00,52.24,52.27,52.23,52.26,17466.0,52.24,52.27,52.23,52.26,17466.0
2024-09-26 15:10:00,52.26,52.29,52.24,52.25,10142.0,52.26,52.29,52.24,52.25,10142.0
2024-09-26 15:20:00,52.25,52.26,52.16,52.18,45562.0,52.25,52.26,52.16,52.18,45562.0
2024-09-26 15:30:00,52.18,52.19,52.07,52.09,50085.0,52.18,52.19,52.07,52.09,50085.0
2024-09-26 15:40:00,52.09,52.18,52.07,52.17,68737.0,52.09,52.18,52.07,52.17,68737.0
2024-09-26 15:50:00,52.16,52.19,52.07,52.12,276589.0,52.16,52.19,52.07,52.12,276589.0
2024-09-27 09:30:00,52.17,52.3,52.1,52.17,51382.0,52.17,52.3,52.1,52.17,51382.0
2024-09-27 09:40:00,52.22,52.25,52.03,52.04,24827.0,52.22,52.25,52.03,52.04,24827.0
2024-09-27 09:50:00,52.0,52.03,51.9,51.9,24950.0,52.0,52.03,51.9,51.9,24950.0
2024-09-27 10:00:00,51.9,52.01,51.76,51.78,30667.0,51.9,52.01,51.76,51.78,30667.0
2024-09-27 10:10:00,51.77,51.93,51.76,51.91,40596.0,51.77,51.93,51.76,51.91,40596.0
2024-09-27 10:20:00,51.9,52.11,51.88,52.09,26103.0,51.9,52.11,51.88,52.09,26103.0
2024-09-27 10:30:00,52.1,52.18,52.07,52.17,37410.0,52.1,52.18,52.07,52.17,37410.0
2024-09-27 10:40:00,52.18,52.25,52.12,52.19,41954.0,52.18,52.25,52.12,52.19,41954.0
2024-09-27 10:50:00,52.19,52.21,52.13,52.19,49506.0,52.19,52.21,52.13,52.19,49506.0
2024-09-27 11:00:00,52.18,52.22,52.15,52.21,26621.0,52.18,52.22,52.15,52.21,26621.0
2024-09-27 11:10:00,52.21,52.22,52.12,52.12,24350.0,52.21,52.22,52.12,52.12,24350.0
2024-09-27 11:20:00,52.12,52.21,52.11,52.19,32452.0,52.12,52.21,52.11,52.19,32452.0
2024-09-27 11:30:00,52.19,52.2,52.15,52.2,13567.0,52.19,52.2,52.15,52.2,13567.0
2024-09-27 11:40:00,52.2,52.2,52.06,52.12,38433.0,52.2,52.2,52.06,52.12,38433.0
2024-09-27 11:50:00,52.11,52.11,52.0,52.06,22411.0,52.11,52.11,52.0,52.06,22411.0
2024-09-27 12:00:00,52.06,52.06,51.9,51.91,69813.0,52.06,52.06,51.9,51.91,69813.0
2024-09-27 12:10:00,51.91,51.95,51.88,51.89,22651.0,51.91,51.95,51.88,51.89,22651.0
2024-09-27 12:20:00,51.88,51.92,51.87,51.92,18126.0,51.88,51.92,51.87,51.92,18126.0
2024-09-27 12:30:00,51.91,51.98,51.89,51.94,49155.0,51.91,51.98,51.89,51.94,49155.0
2024-09-27 12:40:00,51.96,51.96,51.9,51.91,15787.0,51.96,51.96,51.9,51.91,15787.0
2024-09-27 12:50:00,51.91,51.96,51.91,51.95,13991.0,51.91,51.96,51.91,51.95,13991.0
2024-09-27 13:00:00,51.96,51.98,51.81,51.83,29622.0,51.96,51.98,51.81,51.83,29622.0
2024-09-27 13:10:00,51.84,51.91,51.82,51.87,50371.0,51.84,51.91,51.82,51.87,50371.0
2024-09-27 13:20:00,51.88,51.9,51.85,51.89,15602.0,51.88,51.9,51.85,51.89,15602.0
2024-09-27 13:30:00,51.9,51.93,51.82,51.83,36203.0,51.9,51.93,51.82,51.83,36203.0
2024-09-27 13:40:00,51.83,51.98,51.82,51.95,28409.0,51.83,51.98,51.82,51.95,28409.0
2024-09-27 13:50:00,51.95,52.01,51.93,52.01,29431.0,51.95,52.01,51.93,52.01,29431.0
2024-09-27 14:00:00,52.01,52.02,51.99,52.01,39912.0,52.01,52.02,51.99,52.01,39912.0
2024-09-27 14:10:00,52.01,52.02,52.0,52.0,28382.0,52.01,52.02,52.0,52.0,28382.0
2024-09-27 14:20:00,52.0,52.02,51.97,51.99,36083.0,52.0,52.02,51.97,51.99,36083.0
2024-09-27 14:30:00,51.98,52.0,51.87,51.92,85087.0,51.98,52.0,51.87,51.92,85087.0
2024-09-27 14:40:00,51.91,52.04,51.89,52.01,32742.0,51.91,52.04,51.89,52.01,32742.0
2024-09-27 14:50:00,52.01,52.07,52.0,52.04,19605.0,52.01,52.07,52.0,52.04,19605.0
2024-09-27 15:00:00,52.05,52.07,51.99,52.03,21824.0,52.05,52.07,51.99,52.03,21824.0
2024-09-27 15:10:00,52.02,52.09,52.01,52.07,43717.0,52.02,52.09,52.01,52.07,43717.0
2024-09-27 15:20:00,52.07,52.13,52.07,52.1,57083.0,52.07,52.13,52.07,52.1,57083.0
2024-09-27 15:30:00,52.11,52.12,52.05,52.07,61552.0,52.11,52.12,52.05,52.07,61552.0
2024-09-27 15:40:00,52.06,52.13,52.04,52.12,74716.0,52.06,52.13,52.04,52.12,74716.0
2024-09-27 15:50:00,52.12,52.17,52.02,52.07,354079.0,52.12,52.17,52.02,52.07,354079.0
2024-09-30 09:30:00,52.14,52.41,52.0,52.03,56429.0,52.14,52.41,52.0,52.03,56429.0
2024-09-30 09:40:00,52.03,52.11,51.92,52.09,87094.0,52.03,52.11,51.92,52.09,87094.0
2024-09-30 09:50:00,52.1,52.1,51.88,52.02,50552.0,52.1,52.1,51.88,52.02,50552.0
2024-09-30 10:00:00,52.0,52.18,52.0,52.14,37698.0,52.0,52.18,52.0,52.14,37698.0
2024-09-30 10:10:00,52.13,52.14,52.0,52.07,29791.0,52.13,52.14,52.0,52.07,29791.0
2024-09-30 10:20:00,52.07,52.11,52.01,52.09,28282.0,52.07,52.11,52.01,52.09,28282.0
2024-09-30 10:30:00,52.09,52.17,52.08,52.17,34332.0,52.09,52.17,52.08,52.17,34332.0
2024-09-30 10:40:00,52.18,52.21,52.14,52.17,24729.0,52.18,52.21,52.14,52.17,24729.0
2024-09-30 10:50:00,52.17,52.23,52.13,52.21,20555.0,52.17,52.23,52.13,52.21,20555.0
2024-09-30 11:00:00,52.21,52.26,52.18,52.19,21516.0,52.21,52.26,52.18,52.19,21516.0
2024-09-30 11:10:00,52.18,52.29,52.18,52.29,21928.0,52.18,52.29,52.18,52.29,21928.0
2024-09-30 11:20:00,52.29,52.29,52.21,52.23,29918.0,52.29,52.29,52.21,52.23,29918.0
2024-09-30 11:30:00,52.25,52.32,52.23,52.23,48285.0,52.25,52.32,52.23,52.23,48285.0
2024-09-30 11:40:00,52.23,52.31,52.21,52.24,38457.0,52.23,52.31,52.21,52.24,38457.0
2024-09-30 11:50:00,52.23,52.27,52.21,52.26,32652.0,52.23,52.27,52.21,52.26,32652.0
2024-09-30 12:00:00,52.27,52.39,52.26,52.35,27368.0,52.27,52.39,52.26,52.35,27368.0
2024-09-30 12:10:00,52.36,52.43,52.31,52.41,67879.0,52.36,52.43,52.31,52.41,67879.0
2024-09-30 12:20:00,52.41,52.46,52.39,52.44,38539.0,52.41,52.46,52.39,52.44,38539.0
2024-09-30 12:30:00,52.43,52.47,52.41,52.47,33594.0,52.43,52.47,52.41,52.47,33594.0
2024-09-30 12:40:00,52.46,52.5,52.43,52.46,23280.0,52.46,52.5,52.43,52.46,23280.0
2024-09-30 12:50:00,52.45,52.46,52.39,52.4,26596.0,52.45,52.46,52.39,52.4,26596.0
2024-09-30 13:00:00,52.4,52.45,52.38,52.41,29925.0,52.4,52.45,52.38,52.41,29925.0
2024-09-30 13:10:00,52.41,52.43,52.36,52.41,37237.0,52.41,52.43,52.36,52.41,37237.0
2024-09-30 13:20:00,52.41,52.43,52.33,52.33,29314.0,52.41,52.43,52.33,52.33,29314.0
2024-09-30 13:30:00,52.33,52.36,52.31,52.32,21658.0,52.33,52.36,52.31,52.32,21658.0
2024-09-30 13:40:00,52.33,52.36,52.32,52.34,25882.0,52.33,52.36,52.32,52.34,25882.0
2024-09-30 13:50:00,52.34,52.38,52.32,52.35,34156.0,52.34,52.38,52.32,52.35,34156.0
2024-09-30 14:00:00,52.35,52.39,52.32,52.36,31764.0,52.35,52.39,52.32,52.36,31764.0
2024-09-30 14:10:00,52.35,52.36,52.19,52.19,45994.0,52.35,52.36,52.19,52.19,45994.0
2024-09-30 14:20:00,52.19,52.19,52.05,52.13,32090.0,52.19,52.19,52.05,52.13,32090.0
2024-09-30 14:30:00,52.12,52.17,52.05,52.08,92914.0,52.12,52.17,52.05,52.08,92914.0
2024-09-30 14:40:00,52.08,52.29,52.06,52.27,129279.0,52.08,52.29,52.06,52.27,129279.0
2024-09-30 14:50:00,52.28,52.31,52.2,52.21,33849.0,52.28,52.31,52.2,52.21,33849.0
2024-09-30 15:00:00,52.21,52.28,52.16,52.27,33625.0,52.21,52.28,52.16,52.27,33625.0
2024-09-30 15:10:00,52.27,52.28,52.2,52.27,55023.0,52.27,52.28,52.2,52.27,55023.0
2024-09-30 15:20:00,52.27,52.28,52.19,52.21,55744.0,52.27,52.28,52.19,52.21,55744.0
2024-09-30 15:30:00,52.21,52.28,52.2,52.28,45794.0,52.21,52.28,52.2,52.28,45794.0
2024-09-30 15:40:00,52.28,52.39,52.27,52.31,71766.0,52.28,52.39,52.27,52.31,71766.0
2024-09-30 15:50:00,52.31,52.44,52.25,52.39,473185.0,52.31,52.44,52.25,52.39,473185.0
2024-10-01 09:30:00,52.36,52.48,51.92,52.29,137884.0,52.36,52.48,51.92,52.29,137884.0
2024-10-01 09:40:00,52.27,52.37,52.06,52.1,61524.0,52.27,52.37,52.06,52.1,61524.0
2024-10-01 09:50:00,52.09,52.15,51.93,52.04,55446.0,52.09,52.15,51.93,52.04,55446.0
2024-10-01 10:00:00,52.04,52.14,51.9,51.9,37918.0,52.04,52.14,51.9,51.9,37918.0
2024-10-01 10:10:00,51.9,51.97,51.8,51.95,64795.0,51.9,51.97,51.8,51.95,64795.0
2024-10-01 10:20:00,51.96,52.19,51.96,52.06,37398.0,51.96,52.19,51.96,52.06,37398.0
2024-10-01 10:30:00,52.06,52.09,51.92,52.06,27326.0,52.06,52.09,51.92,52.06,27326.0
2024-10-01 10:40:00,52.05,52.07,51.95,52.0,39480.0,52.05,52.07,51.95,52.0,39480.0
2024-10-01 10:50:00,52.0,52.0,51.86,51.89,28374.0,52.0,52.0,51.86,51.89,28374.0
2024-10-01 11:00:00,51.89,51.99,51.87,51.91,79350.0,51.89,51.99,51.87,51.91,79350.0
2024-10-01 11:10:00,51.92,51.95,51.87,51.95,30474.0,51.92,51.95,51.87,51.95,30474.0
2024-10-01 11:20:00,51.95,52.18,51.91,52.18,21740.0,51.95,52.18,51.91,52.18,21740.0
2024-10-01 11:30:00,52.17,52.39,52.16,52.38,25801.0,52.17,52.39,52.16,52.38,25801.0
2024-10-01 11:40:00,52.38,52.44,52.37,52.41,15938.0,52.38,52.44,52.37,52.41,15938.0
2024-10-01 11:50:00,52.42,52.55,52.41,52.51,21646.0,52.42,52.55,52.41,52.51,21646.0
2024-10-01 12:00:00,52.5,52.53,52.44,52.48,15930.0,52.5,52.53,52.44,52.48,15930.0
2024-10-01 12:10:00,52.48,52.52,52.45,52.5,16121.0,52.48,52.52,52.45,52.5,16121.0
2024-10-01 12:20:00,52.5,52.54,52.42,52.51,16387.0,52.5,52.54,52.42,52.51,16387.0
2024-10-01 12:30:00,52.5,52.53,52.36,52.48,22984.0,52.5,52.53,52.36,52.48,22984.0
2024-10-01 12:40:00,52.49,52.52,52.39,52.41,12247.0,52.49,52.52,52.39,52.41,12247.0
2024-10-01 12:50:00,52.44,52.59,52.44,52.56,14475.0,52.44,52.59,52.44,52.56,14475.0
2024-10-01 13:00:00,52.55,52.57,52.45,52.48,18621.0,52.55,52.57,52.45,52.48,18621.0
2024-10-01 13:10:00,52.49,52.52,52.36,52.37,22703.0,52.49,52.52,52.36,52.37,22703.0
2024-10-01 13:20:00,52.38,52.43,52.37,52.39,21072.0,52.38,52.43,52.37,52.39,21072.0
2024-10-01 13:30:00,52.39,52.48,52.37,52.4,35380.0,52.39,52.48,52.37,52.4,35380.0
2024-10-01 13:40:00,52.4,52.53,52.38,52.49,19679.0,52.4,52.53,52.38,52.49,19679.0
2024-10-01 13:50:00,52.49,52.65,52.49,52.61,20420.0,52.49,52.65,52.49,52.61,20420.0
2024-10-01 14:00:00,52.62,52.7,52.62,52.69,21660.0,52.62,52.7,52.62,52.69,21660.0
2024-10-01 14:10:00,52.68,52.75,52.65,52.73,27791.0,52.68,52.75,52.65,52.73,27791.0
2024-10-01 14:20:00,52.72,52.78,52.69,52.71,43051.0,52.72,52.78,52.69,52.71,43051.0
2024-10-01 14:30:00,52.7,52.73,52.62,52.64,38524.0,52.7,52.73,52.62,52.64,38524.0
2024-10-01 14:40:00,52.65,52.67,52.59,52.63,25423.0,52.65,52.67,52.59,52.63,25423.0
2024-10-01 14:50:00,52.63,52.71,52.63,52.7,34257.0,52.63,52.71,52.63,52.7,34257.0
2024-10-01 15:00:00,52.69,52.7,52.65,52.69,26289.0,52.69,52.7,52.65,52.69,26289.0
2024-10-01 15:10:00,52.69,52.72,52.67,52.71,20229.0,52.69,52.72,52.67,52.71,20229.0
2024-10-01 15:20:00,52.7,52.83,52.7,52.78,45509.0,52.7,52.83,52.7,52.78,45509.0
2024-10-01 15:30:00,52.77,52.77,52.53,52.58,72249.0,52.77,52.77,52.53,52.58,72249.0
2024-10-01 15:40:00,52.58,52.66,52.57,52.6,45307.0,52.58,52.66,52.57,52.6,45307.0
2024-10-01 15:50:00,52.6,52.6,52.45,52.49,261759.0,52.6,52.6,52.45,52.49,261759.0
2024-10-02 09:30:00,52.43,52.63,52.16,52.45,64045.0,52.43,52.63,52.16,52.45,64045.0
2024-10-02 09:40:00,52.42,52.76,52.41,52.76,39830.0,52.42,52.76,52.41,52.76,39830.0
2024-10-02 09:50:00,52.77,52.84,52.68,52.72,30359.0,52.77,52.84,52.68,52.72,30359.0
2024-10-02 10:00:00,52.71,52.76,52.64,52.65,25050.0,52.71,52.76,52.64,52.65,25050.0
2024-10-02 10:10:00,52.64,52.7,52.54,52.64,22597.0,52.64,52.7,52.54,52.64,22597.0
2024-10-02 10:20:00,52.65,52.67,52.51,52.57,15088.0,52.65,52.67,52.51,52.57,15088.0
2024-10-02 10:30:00,52.58,52.66,52.54,52.59,11367.0,52.58,52.66,52.54,52.59,11367.0
2024-10-02 10:40:00,52.6,52.76,52.6,52.73,36208.0,52.6,52.76,52.6,52.73,36208.0
2024-10-02 10:50:00,52.74,52.76,52.64,52.68,17321.0,52.74,52.76,52.64,52.68,17321.0
2024-10-02 11:00:00,52.67,52.74,52.56,52.57,37252.0,52.67,52.74,52.56,52.57,37252.0
2024-10-02 11:10:00,52.56,52.65,52.55,52.62,41790.0,52.56,52.65,52.55,52.62,41790.0
2024-10-02 11:20:00,52.63,52.64,52.57,52.59,19348.0,52.63,52.64,52.57,52.59,19348.0
2024-10-02 11:30:00,52.61,52.63,52.52,52.59,11518.0,52.61,52.63,52.52,52.59,11518.0
2024-10-02 11:40:00,52.59,52.67,52.55,52.61,74632.0,52.59,52.67,52.55,52.61,74632.0
2024-10-02 11:50:00,52.62,52.63,52.56,52.59,11356.0,52.62,52.63,52.56,52.59,11356.0
2024-10-02 12:00:00,52.59,52.63,52.59,52.61,5891.0,52.59,52.63,52.59,52.61,5891.0
2024-10-02 12:10:00,52.61,52.62,52.54,52.56,12734.0,52.61,52.62,52.54,52.56,12734.0
2024-10-02 12:20:00,52.56,52.63,52.53,52.62,5678.0,52.56,52.63,52.53,52.62,5678.0
2024-10-02 12:30:00,52.61,52.62,52.55,52.57,15524.0,52.61,52.62,52.55,52.57,15524.0
2024-10-02 12:40:00,52.58,52.6,52.56,52.59,12082.0,52.58,52.6,52.56,52.59,12082.0
2024-10-02 12:50:00,52.58,52.61,52.55,52.55,11538.0,52.58,52.61,52.55,52.55,11538.0
2024-10-02 13:00:00,52.54,52.55,52.48,52.49,8083.0,52.54,52.55,52.48,52.49,8083.0
2024-10-02 13:10:00,52.49,52.51,52.44,52.45,20135.0,52.49,52.51,52.44,52.45,20135.0
2024-10-02 13:20:00,52.44,52.46,52.38,52.46,16481.0,52.44,52.46,52.38,52.46,16481.0
2024-10-02 13:30:00,52.46,52.48,52.38,52.47,10919.0,52.46,52.48,52.38,52.47,10919.0
2024-10-02 13:40:00,52.48,52.57,52.48,52.57,10381.0,52.48,52.57,52.48,52.57,10381.0
2024-10-02 13:50:00,52.57,52.66,52.57,52.64,21267.0,52.57,52.66,52.57,52.64,21267.0
2024-10-02 14:00:00,52.64,52.66,52.61,52.62,10293.0,52.64,52.66,52.61,52.62,10293.0
2024-10-02 14:10:00,52.61,52.64,52.59,52.59,11983.0,52.61,52.64,52.59,52.59,11983.0
2024-10-02 14:20:00,52.59,52.59,52.45,52.5,14733.0,52.59,52.59,52.45,52.5,14733.0
2024-10-02 14:30:00,52.49,52.54,52.46,52.54,25325.0,52.49,52.54,52.46,52.54,25325.0
2024-10-02 14:40:00,52.53,52.58,52.53,52.58,22988.0,52.53,52.58,52.53,52.58,22988.0
2024-10-02 14:50:00,52.58,52.59,52.52,52.53,12033.0,52.58,52.59,52.52,52.53,12033.0
2024-10-02 15:00:00,52.53,52.59,52.52,52.55,10168.0,52.53,52.59,52.52,52.55,10168.0
2024-10-02 15:10:00,52.55,52.56,52.5,52.52,16614.0,52.55,52.56,52.5,52.52,16614.0
2024-10-02 15:20:00,52.51,52.54,52.48,52.53,15727.0,52.51,52.54,52.48,52.53,15727.0
2024-10-02 15:30:00,52.54,52.54,52.43,52.49,28575.0,52.54,52.54,52.43,52.49,28575.0
2024-10-02 15:40:00,52.49,52.52,52.47,52.5,25804.0,52.49,52.52,52.47,52.5,25804.0
2024-10-02 15:50:00,52.51,52.69,52.5,52.66,387690.0,52.51,52.69,52.5,52.66,387690.0
2024-10-03 09:30:00,52.43,52.63,52.17,52.25,63954.0,52.43,52.63,52.17,52.25,63954.0
2024-10-03 09:40:00,52.25,52.3,52.09,52.11,21665.0,52.25,52.3,52.09,52.11,21665.0
2024-10-03 09:50:00,52.14,52.3,52.04,52.24,20304.0,52.14,52.3,52.04,52.24,20304.0
2024-10-03 10:00:00,52.25,52.43,52.23,52.37,40739.0,52.25,52.43,52.23,52.37,40739.0
2024-10-03 10:10:00,52.38,52.51,52.25,52.33,49318.0,52.38,52.51,52.25,52.33,49318.0
2024-10-03 10:20:00,52.32,52.34,52.18,52.26,30630.0,52.32,52.34,52.18,52.26,30630.0
2024-10-03 10:30:00,52.25,52.39,52.18,52.38,37354.0,52.25,52.39,52.18,52.38,37354.0
2024-10-03 10:40:00,52.38,52.39,52.19,52.25,19857.0,52.38,52.39,52.19,52.25,19857.0
2024-10-03 10:50:00,52.26,52.35,52.19,52.2,37207.0,52.26,52.35,52.19,52.2,37207.0
2024-10-03 11:00:00,52.19,52.27,52.16,52.25,30937.0,52.19,52.27,52.16,52.25,30937.0
2024-10-03 11:10:00,52.24,52.35,52.24,52.35,34297.0,52.24,52.35,52.24,52.35,34297.0
2024-10-03 11:20:00,52.35,52.51,52.34,52.46,90830.0,52.35,52.51,52.34,52.46,90830.0
2024-10-03 11:30:00,52.47,52.53,52.41,52.44,19857.0,52.47,52.53,52.41,52.44,19857.0
2024-10-03 11:40:00,52.45,52.59,52.44,52.57,16871.0,52.45,52.59,52.44,52.57,16871.0
2024-10-03 11:50:00,52.58,52.62,52.53,52.54,31934.0,52.58,52.62,52.53,52.54,31934.0
2024-10-03 12:00:00,52.54,52.58,52.53,52.56,14604.0,52.54,52.58,52.53,52.56,14604.0
2024-10-03 12:10:00,52.55,52.6,52.55,52.6,24699.0,52.55,52.6,52.55,52.6,24699.0
2024-10-03 12:20:00,52.59,52.66,52.54,52.54,21534.0,52.59,52.66,52.54,52.54,21534.0
2024-10-03 12:30:00,52.54,52.58,52.49,52.52,16208.0,52.54,52.58,52.49,52.52,16208.0
2024-10-03 12:40:00,52.51,52.52,52.33,52.36,27452.0,52.51,52.52,52.33,52.36,27452.0
2024-10-03 12:50:00,52.35,52.36,52.27,52.32,26027.0,52.35,52.36,52.27,52.32,26027.0
2024-10-03 13:00:00,52.32,52.32,52.24,52.31,23965.0,52.32,52.32,52.24,52.31,23965.0
2024-10-03 13:10:00,52.3,52.34,52.28,52.29,14270.0,52.3,52.34,52.28,52.29,14270.0
2024-10-03 13:20:00,52.3,52.45,52.29,52.36,21715.0,52.3,52.45,52.29,52.36,21715.0
2024-10-03 13:30:00,52.35,52.42,52.34,52.35,16408.0,52.35,52.42,52.34,52.35,16408.0
2024-10-03 13:40:00,52.35,52.38,52.31,52.34,9871.0,52.35,52.38,52.31,52.34,9871.0
2024-10-03 13:50:00,52.34,52.38,52.3,52.31,27626.0,52.34,52.38,52.3,52.31,27626.0
2024-10-03 14:00:00,52.3,52.31,52.22,52.27,61918.0,52.3,52.31,52.22,52.27,61918.0
2024-10-03 14:10:00,52.28,52.34,52.24,52.27,57786.0,52.28,52.34,52.24,52.27,57786.0
2024-10-03 14:20:00,52.27,52.29,52.22,52.28,17702.0,52.27,52.29,52.22,52.28,17702.0
2024-10-03 14:30:00,52.27,52.31,52.25,52.3,33109.0,52.27,52.31,52.25,52.3,33109.0
2024-10-03 14:40:00,52.3,52.32,52.29,52.31,17040.0,52.3,52.32,52.29,52.31,17040.0
2024-10-03 14:50:00,52.3,52.33,52.28,52.28,22293.0,52.3,52.33,52.28,52.28,22293.0
2024-10-03 15:00:00,52.28,52.28,52.2,52.21,28991.0,52.28,52.28,52.2,52.21,28991.0
2024-10-03 15:10:00,52.22,52.22,52.13,52.15,78065.0,52.22,52.22,52.13,52.15,78065.0
2024-10-03 15:20:00,52.16,52.25,52.13,52.22,40685.0,52.16,52.25,52.13,52.22,40685.0
2024-10-03 15:30:00,52.22,52.23,52.17,52.18,28205.0,52.22,52.23,52.17,52.18,28205.0
2024-10-03 15:40:00,52.18,52.2,52.08,52.15,61875.0,52.18,52.2,52.08,52.15,61875.0
2024-10-03 15:50:00,52.15,52.25,52.07,52.2,232311.0,52.15,52.25,52.07,52.2,232311.0
2024-10-04 09:30:00,52.8,53.03,52.69,52.8,111242.0,52.8,53.03,52.69,52.8,111242.0
2024-10-04 09:40:00,52.8,52.94,52.68,52.71,27362.0,52.8,52.94,52.68,52.71,27362.0
2024-10-04 09:50:00,52.68,52.73,52.42,52.49,16438.0,52.68,52.73,52.42,52.49,16438.0
2024-10-04 10:00:00,52.48,52.69,52.46,52.6,155728.0,52.48,52.69,52.46,52.6,155728.0
2024-10-04 10:10:00,52.6,52.74,52.54,52.6,51575.0,52.6,52.74,52.54,52.6,51575.0
2024-10-04 10:20:00,52.6,52.63,52.5,52.52,279900.0,52.6,52.63,52.5,52.52,279900.0
2024-10-04 10:30:00,52.52,52.58,52.36,52.41,41134.0,52.52,52.58,52.36,52.41,41134.0
2024-10-04 10:40:00,52.41,52.63,52.41,52.62,99773.0,52.41,52.63,52.41,52.62,99773.0
2024-10-04 10:50:00,52.63,52.71,52.63,52.69,29768.0,52.63,52.71,52.63,52.69,29768.0
2024-10-04 11:00:00,52.68,52.7,52.64,52.67,19603.0,52.68,52.7,52.64,52.67,19603.0
2024-10-04 11:10:00,52.66,52.67,52.47,52.51,41023.0,52.66,52.67,52.47,52.51,41023.0
2024-10-04 11:20:00,52.51,52.52,52.37,52.39,49278.0,52.51,52.52,52.37,52.39,49278.0
2024-10-04 11:30:00,52.37,52.46,52.35,52.45,12231.0,52.37,52.46,52.35,52.45,12231.0
2024-10-04 11:40:00,52.46,52.51,52.45,52.48,21662.0,52.46,52.51,52.45,52.48,21662.0
2024-10-04 11:50:00,52.49,52.66,52.48,52.65,27208.0,52.49,52.66,52.48,52.65,27208.0
2024-10-04 12:00:00,52.66,52.69,52.64,52.65,22678.0,52.66,52.69,52.64,52.65,22678.0
2024-10-04 12:10:00,52.66,52.67,52.6,52.61,11989.0,52.66,52.67,52.6,52.61,11989.0
2024-10-04 12:20:00,52.61,52.65,52.54,52.54,168255.0,52.61,52.65,52.54,52.54,168255.0
2024-10-04 12:30:00,52.53,52.74,52.53,52.72,16635.0,52.53,52.74,52.53,52.72,16635.0
2024-10-04 12:40:00,52.71,52.77,52.67,52.73,10633.0,52.71,52.77,52.67,52.73,10633.0
2024-10-04 12:50:00,52.7,52.7,52.64,52.64,19182.0,52.7,52.7,52.64,52.64,19182.0
2024-10-04 13:00:00,52.61,52.62,52.52,52.55,12093.0,52.61,52.62,52.52,52.55,12093.0
2024-10-04 13:10:00,52.55,52.57,52.53,52.55,8423.0,52.55,52.57,52.53,52.55,8423.0
2024-10-04 13:20:00,52.56,52.57,52.52,52.54,7624.0,52.56,52.57,52.52,52.54,7624.0
2024-10-04 13:30:00,52.53,52.55,52.41,52.5,19449.0,52.53,52.55,52.41,52.5,19449.0
2024-10-04 13:40:00,52.49,52.6,52.48,52.53,13668.0,52.49,52.6,52.48,52.53,13668.0
2024-10-04 13:50:00,52.52,52.55,52.46,52.5,139261.0,52.52,52.55,52.46,52.5,139261.0
2024-10-04 14:00:00,52.51,52.54,52.5,52.51,22019.0,52.51,52.54,52.5,52.51,22019.0
2024-10-04 14:10:00,52.52,52.54,52.5,52.54,43318.0,52.52,52.54,52.5,52.54,43318.0
2024-10-04 14:20:00,52.54,52.6,52.53,52.58,11833.0,52.54,52.6,52.53,52.58,11833.0
2024-10-04 14:30:00,52.59,52.63,52.58,52.61,11281.0,52.59,52.63,52.58,52.61,11281.0
2024-10-04 14:40:00,52.61,52.64,52.59,52.63,12993.0,52.61,52.64,52.59,52.63,12993.0
2024-10-04 14:50:00,52.65,52.65,52.61,52.64,14848.0,52.65,52.65,52.61,52.64,14848.0
2024-10-04 15:00:00,52.62,52.66,52.62,52.63,22091.0,52.62,52.66,52.62,52.63,22091.0
2024-10-04 15:10:00,52.63,52.67,52.63,52.67,18230.0,52.63,52.67,52.63,52.67,18230.0
2024-10-04 15:20:00,52.66,52.75,52.65,52.74,16175.0,52.66,52.75,52.65,52.74,16175.0
2024-10-04 15:30:00,52.73,52.83,52.73,52.81,19218.0,52.73,52.83,52.73,52.81,19218.0
2024-10-04 15:40:00,52.82,52.88,52.81,52.85,23829.0,52.82,52.88,52.81,52.85,23829.0
2024-10-04 15:50:00,52.85,52.96,52.82,52.9,178571.0,52.85,52.96,52.82,52.9,178571.0
2024-10-07 09:30:00,52.58,52.71,52.45,52.56,54312.0,52.58,52.71,52.45,52.56,54312.0
2024-10-07 09:40:00,52.57,52.72,52.57,52.67,23033.0,52.57,52.72,52.57,52.67,23033.0
2024-10-07 09:50:00,52.68,52.68,52.54,52.58,156733.0,52.68,52.68,52.54,52.58,156733.0
2024-10-07 10:00:00,52.57,52.58,52.45,52.48,45971.0,52.57,52.58,52.45,52.48,45971.0
2024-10-07 10:10:00,52.48,52.67,52.46,52.66,40702.0,52.48,52.67,52.46,52.66,40702.0
2024-10-07 10:20:00,52.66,52.7,52.59,52.64,39138.0,52.66,52.7,52.59,52.64,39138.0
2024-10-07 10:30:00,52.63,52.74,52.63,52.67,26193.0,52.63,52.74,52.63,52.67,26193.0
2024-10-07 10:40:00,52.68,52.77,52.64,52.66,86629.0,52.68,52.77,52.64,52.66,86629.0
2024-10-07 10:50:00,52.66,52.72,52.56,52.57,28837.0,52.66,52.72,52.56,52.57,28837.0
2024-10-07 11:00:00,52.57,52.75,52.56,52.73,39774.0,52.57,52.75,52.56,52.73,39774.0
2024-10-07 11:10:00,52.72,52.76,52.7,52.72,24400.0,52.72,52.76,52.7,52.72,24400.0
2024-10-07 11:20:00,52.71,52.79,52.7,52.73,32413.0,52.71,52.79,52.7,52.73,32413.0
2024-10-07 11:30:00,52.74,52.75,52.7,52.74,15551.0,52.74,52.75,52.7,52.74,15551.0
2024-10-07 11:40:00,52.75,52.79,52.67,52.67,133839.0,52.75,52.79,52.67,52.67,133839.0
2024-10-07 11:50:00,52.67,52.72,52.65,52.71,213303.0,52.67,52.72,52.65,52.71,213303.0
2024-10-07 12:00:00,52.7,52.72,52.68,52.69,43969.0,52.7,52.72,52.68,52.69,43969.0
2024-10-07 12:10:00,52.68,52.72,52.66,52.7,32648.0,52.68,52.72,52.66,52.7,32648.0
2024-10-07 12:20:00,52.69,52.72,52.69,52.71,32087.0,52.69,52.72,52.69,52.71,32087.0
2024-10-07 12:30:00,52.7,52.71,52.65,52.7,15368.0,52.7,52.71,52.65,52.7,15368.0
2024-10-07 12:40:00,52.7,52.71,52.68,52.7,10677.0,52.7,52.71,52.68,52.7,10677.0
2024-10-07 12:50:00,52.71,52.75,52.7,52.73,17717.0,52.71,52.75,52.7,52.73,17717.0
2024-10-07 13:00:00,52.73,52.76,52.71,52.73,16612.0,52.73,52.76,52.71,52.73,16612.0
2024-10-07 13:10:00,52.73,52.78,52.72,52.76,36531.0,52.73,52.78,52.72,52.76,36531.0
2024-10-07 13:20:00,52.76,52.79,52.74,52.76,14834.0,52.76,52.79,52.74,52.76,14834.0
2024-10-07 13:30:00,52.75,52.84,52.74,52.83,18551.0,52.75,52.84,52.74,52.83,18551.0
2024-10-07 13:40:00,52.82,52.83,52.79,52.81,22073.0,52.82,52.83,52.79,52.81,22073.0
2024-10-07 13:50:00,52.81,52.85,52.79,52.85,16757.0,52.81,52.85,52.79,52.85,16757.0
2024-10-07 14:00:00,52.84,52.85,52.79,52.8,19214.0,52.84,52.85,52.79,52.8,19214.0
2024-10-07 14:10:00,52.79,52.86,52.79,52.82,40792.0,52.79,52.86,52.79,52.82,40792.0
2024-10-07 14:20:00,52.82,52.86,52.81,52.83,28825.0,52.82,52.86,52.81,52.83,28825.0
2024-10-07 14:30:00,52.84,52.86,52.75,52.81,65856.0,52.84,52.86,52.75,52.81,65856.0
2024-10-07 14:40:00,52.81,52.86,52.79,52.8,299671.0,52.81,52.86,52.79,52.8,299671.0
2024-10-07 14:50:00,52.8,52.84,52.77,52.81,61333.0,52.8,52.84,52.77,52.81,61333.0
2024-10-07 15:00:00,52.81,52.85,52.66,52.75,109677.0,52.81,52.85,52.66,52.75,109677.0
2024-10-07 15:10:00,52.76,52.76,52.62,52.66,33350.0,52.76,52.76,52.62,52.66,33350.0
2024-10-07 15:20:00,52.66,52.68,52.62,52.65,24071.0,52.66,52.68,52.62,52.65,24071.0
2024-10-07 15:30:00,52.65,52.67,52.54,52.55,63596.0,52.65,52.67,52.54,52.55,63596.0
2024-10-07 15:40:00,52.55,52.64,52.5,52.58,68957.0,52.55,52.64,52.5,52.58,68957.0
2024-10-07 15:50:00,52.57,52.78,52.55,52.78,260071.0,52.57,52.78,52.55,52.78,260071.0
2024-10-08 09:30:00,52.9,53.24,52.8,52.95,71613.0,52.9,53.24,52.8,52.95,71613.0
2024-10-08 09:40:00,52.94,53.26,52.93,53.26,33080.0,52.94,53.26,52.93,53.26,33080.0
2024-10-08 09:50:00,53.27,53.43,53.26,53.4,36943.0,53.27,53.43,53.26,53.4,36943.0
2024-10-08 10:00:00,53.41,53.46,53.33,53.46,58143.0,53.41,53.46,53.33,53.46,58143.0
2024-10-08 10:10:00,53.47,53.5,53.29,53.32,26608.0,53.47,53.5,53.29,53.32,26608.0
2024-10-08 10:20:00,53.3,53.43,53.28,53.4,60693.0,53.3,53.43,53.28,53.4,60693.0
2024-10-08 10:30:00,53.4,53.44,53.24,53.26,160470.0,53.4,53.44,53.24,53.26,160470.0
2024-10-08 10:40:00,53.25,53.45,53.22,53.39,120181.0,53.25,53.45,53.22,53.39,120181.0
2024-10-08 10:50:00,53.4,53.41,53.27,53.3,53633.0,53.4,53.41,53.27,53.3,53633.0
2024-10-08 11:00:00,53.3,53.33,53.24,53.32,31546.0,53.3,53.33,53.24,53.32,31546.0
2024-10-08 11:10:00,53.32,53.52,53.31,53.51,44893.0,53.32,53.52,53.31,53.51,44893.0
2024-10-08 11:20:00,53.51,53.6,53.5,53.56,33732.0,53.51,53.6,53.5,53.56,33732.0
2024-10-08 11:30:00,53.57,53.63,53.55,53.62,40080.0,53.57,53.63,53.55,53.62,40080.0
2024-10-08 11:40:00,53.63,53.72,53.61,53.72,24971.0,53.63,53.72,53.61,53.72,24971.0
2024-10-08 11:50:00,53.72,53.83,53.7,53.73,105170.0,53.72,53.83,53.7,53.73,105170.0
2024-10-08 12:00:00,53.73,53.75,53.67,53.75,28933.0,53.73,53.75,53.67,53.75,28933.0
2024-10-08 12:10:00,53.75,53.79,53.7,53.73,23931.0,53.75,53.79,53.7,53.73,23931.0
2024-10-08 12:20:00,53.73,53.75,53.67,53.69,31149.0,53.73,53.75,53.67,53.69,31149.0
2024-10-08 12:30:00,53.68,53.76,53.66,53.76,19307.0,53.68,53.76,53.66,53.76,19307.0
2024-10-08 12:40:00,53.76,53.81,53.71,53.72,22833.0,53.76,53.81,53.71,53.72,22833.0
2024-10-08 12:50:00,53.73,53.83,53.72,53.83,75012.0,53.73,53.83,53.72,53.83,75012.0
2024-10-08 13:00:00,53.83,53.85,53.62,53.62,27841.0,53.83,53.85,53.62,53.62,27841.0
2024-10-08 13:10:00,53.63,53.67,53.62,53.63,15156.0,53.63,53.67,53.62,53.63,15156.0
2024-10-08 13:20:00,53.63,53.74,53.62,53.73,42034.0,53.63,53.74,53.62,53.73,42034.0
2024-10-08 13:30:00,53.73,53.81,53.72,53.76,46582.0,53.73,53.81,53.72,53.76,46582.0
2024-10-08 13:40:00,53.75,53.78,53.73,53.78,20760.0,53.75,53.78,53.73,53.78,20760.0
2024-10-08 13:50:00,53.78,53.88,53.76,53.88,36160.0,53.78,53.88,53.76,53.88,36160.0
2024-10-08 14:00:00,53.88,54.02,53.87,54.01,103357.0,53.88,54.02,53.87,54.01,103357.0
2024-10-08 14:10:00,54.01,54.02,53.97,54.01,62615.0,54.01,54.02,53.97,54.01,62615.0
2024-10-08 14:20:00,54.01,54.09,53.98,54.08,124020.0,54.01,54.09,53.98,54.08,124020.0
2024-10-08 14:30:00,54.08,54.17,54.03,54.14,97093.0,54.08,54.17,54.03,54.14,97093.0
2024-10-08 14:40:00,54.14,54.16,54.07,54.1,38824.0,54.14,54.16,54.07,54.1,38824.0
2024-10-08 14:50:00,54.1,54.16,54.07,54.15,35893.0,54.1,54.16,54.07,54.15,35893.0
2024-10-08 15:00:00,54.14,54.19,54.12,54.19,92783.0,54.14,54.19,54.12,54.19,92783.0
2024-10-08 15:10:00,54.19,54.28,54.18,54.28,99024.0,54.19,54.28,54.18,54.28,99024.0
2024-10-08 15:20:00,54.28,54.3,54.23,54.25,46436.0,54.28,54.3,54.23,54.25,46436.0
2024-10-08 15:30:00,54.25,54.38,54.24,54.38,140026.0,54.25,54.38,54.24,54.38,140026.0
2024-10-08 15:40:00,54.38,54.5,54.37,54.48,135799.0,54.38,54.5,54.37,54.48,135799.0
2024-10-08 15:50:00,54.48,54.54,54.43,54.45,669290.0,54.48,54.54,54.43,54.45,669290.0
2024-10-09 09:30:00,54.51,54.8,54.51,54.73,145948.0,54.51,54.8,54.51,54.73,145948.0
2024-10-09 09:40:00,54.72,54.9,54.63,54.88,140214.0,54.72,54.9,54.63,54.88,140214.0
2024-10-09 09:50:00,54.88,55.11,54.87,55.08,165804.0,54.88,55.11,54.87,55.08,165804.0
2024-10-09 10:00:00,55.08,55.08,54.83,54.94,110972.0,55.08,55.08,54.83,54.94,110972.0
2024-10-09 10:10:00,54.95,55.06,54.9,54.98,92254.0,54.95,55.06,54.9,54.98,92254.0
2024-10-09 10:20:00,54.98,55.22,54.96,55.2,209719.0,54.98,55.22,54.96,55.2,209719.0
2024-10-09 10:30:00,55.2,55.29,55.18,55.27,93663.0,55.2,55.29,55.18,55.27,93663.0
2024-10-09 10:40:00,55.27,55.44,55.25,55.41,129857.0,55.27,55.44,55.25,55.41,129857.0
2024-10-09 10:50:00,55.41,55.68,55.39,55.64,115716.0,55.41,55.68,55.39,55.64,115716.0
2024-10-09 11:00:00,55.62,55.74,55.52,55.62,114341.0,55.62,55.74,55.52,55.62,114341.0
2024-10-09 11:10:00,55.62,55.81,55.59,55.72,123236.0,55.62,55.81,55.59,55.72,123236.0
2024-10-09 11:20:00,55.73,55.73,55.52,55.59,52446.0,55.73,55.73,55.52,55.59,52446.0
2024-10-09 11:30:00,55.59,55.9,55.58,55.83,211169.0,55.59,55.9,55.58,55.83,211169.0
2024-10-09 11:40:00,55.84,56.36,55.84,56.28,230626.0,55.84,56.36,55.84,56.28,230626.0
2024-10-09 11:50:00,56.28,56.51,56.09,56.09,254970.0,56.28,56.51,56.09,56.09,254970.0
2024-10-09 12:00:00,56.08,56.19,55.98,56.1,128885.0,56.08,56.19,55.98,56.1,128885.0
2024-10-09 12:10:00,56.11,56.25,56.08,56.21,211543.0,56.11,56.25,56.08,56.21,211543.0
2024-10-09 12:20:00,56.2,56.21,56.03,56.09,109323.0,56.2,56.21,56.03,56.09,109323.0
2024-10-09 12:30:00,56.09,56.23,55.87,55.96,114594.0,56.09,56.23,55.87,55.96,114594.0
2024-10-09 12:40:00,55.97,56.11,55.96,56.03,42683.0,55.97,56.11,55.96,56.03,42683.0
2024-10-09 12:50:00,56.03,56.13,56.0,56.07,116728.0,56.03,56.13,56.0,56.07,116728.0
2024-10-09 13:00:00,56.07,56.14,55.93,56.02,308984.0,56.07,56.14,55.93,56.02,308984.0
2024-10-09 13:10:00,56.02,56.05,55.77,55.96,101077.0,56.02,56.05,55.77,55.96,101077.0
2024-10-09 13:20:00,55.96,56.09,55.9,56.01,70990.0,55.96,56.09,55.9,56.01,70990.0
2024-10-09 13:30:00,56.01,56.1,55.99,56.08,45559.0,56.01,56.1,55.99,56.08,45559.0
2024-10-09 13:40:00,56.09,56.25,56.08,56.23,59144.0,56.09,56.25,56.08,56.23,59144.0
2024-10-09 13:50:00,56.23,56.24,56.11,56.2,51733.0,56.23,56.24,56.11,56.2,51733.0
2024-10-09 14:00:00,56.19,56.19,56.08,56.16,35955.0,56.19,56.19,56.08,56.16,35955.0
2024-10-09 14:10:00,56.16,56.19,56.13,56.19,57689.0,56.16,56.19,56.13,56.19,57689.0
2024-10-09 14:20:00,56.18,56.3,56.15,56.29,56217.0,56.18,56.3,56.15,56.29,56217.0
2024-10-09 14:30:00,56.28,56.37,56.25,56.37,50677.0,56.28,56.37,56.25,56.37,50677.0
2024-10-09 14:40:00,56.37,56.44,56.34,56.42,57559.0,56.37,56.44,56.34,56.42,57559.0
2024-10-09 14:50:00,56.42,56.45,56.37,56.43,76695.0,56.42,56.45,56.37,56.43,76695.0
2024-10-09 15:00:00,56.43,56.45,56.38,56.43,70985.0,56.43,56.45,56.38,56.43,70985.0
2024-10-09 15:10:00,56.43,56.62,56.41,56.6,143784.0,56.43,56.62,56.41,56.6,143784.0
2024-10-09 15:20:00,56.6,56.61,56.15,56.21,290121.0,56.6,56.61,56.15,56.21,290121.0
2024-10-09 15:30:00,56.22,56.22,56.03,56.05,126843.0,56.22,56.22,56.03,56.05,126843.0
2024-10-09 15:40:00,56.05,56.21,55.96,56.05,169298.0,56.05,56.21,55.96,56.05,169298.0
2024-10-09 15:50:00,56.05,56.13,55.83,55.84,385452.0,56.05,56.13,55.83,55.84,385452.0
2024-10-10 09:30:00,55.4,55.55,55.07,55.14,109868.0,55.4,55.55,55.07,55.14,109868.0
2024-10-10 09:40:00,55.12,55.21,54.99,55.14,145986.0,55.12,55.21,54.99,55.14,145986.0
2024-10-10 09:50:00,55.16,55.3,55.06,55.2,77579.0,55.16,55.3,55.06,55.2,77579.0
2024-10-10 10:00:00,55.21,55.47,55.19,55.4,60179.0,55.21,55.47,55.19,55.4,60179.0
2024-10-10 10:10:00,55.41,55.56,55.37,55.5,99530.0,55.41,55.56,55.37,55.5,99530.0
2024-10-10 10:20:00,55.5,55.57,55.42,55.54,91038.0,55.5,55.57,55.42,55.54,91038.0
2024-10-10 10:30:00,55.54,55.61,55.41,55.43,66565.0,55.54,55.61,55.41,55.43,66565.0
2024-10-10 10:40:00,55.41,55.51,55.37,55.44,110001.0,55.41,55.51,55.37,55.44,110001.0
2024-10-10 10:50:00,55.43,55.44,55.33,55.36,59238.0,55.43,55.44,55.33,55.36,59238.0
2024-10-10 11:00:00,55.36,55.5,55.35,55.45,150852.0,55.36,55.5,55.35,55.45,150852.0
2024-10-10 11:10:00,55.46,55.64,55.45,55.63,51110.0,55.46,55.64,55.45,55.63,51110.0
2024-10-10 11:20:00,55.63,55.69,55.6,55.66,37909.0,55.63,55.69,55.6,55.66,37909.0
2024-10-10 11:30:00,55.66,55.72,55.6,55.69,28292.0,55.66,55.72,55.6,55.69,28292.0
2024-10-10 11:40:00,55.69,55.7,55.59,55.65,30022.0,55.69,55.7,55.59,55.65,30022.0
2024-10-10 11:50:00,55.65,55.69,55.61,55.69,35713.0,55.65,55.69,55.61,55.69,35713.0
2024-10-10 12:00:00,55.69,55.82,55.68,55.82,42364.0,55.69,55.82,55.68,55.82,42364.0
2024-10-10 12:10:00,55.82,55.96,55.8,55.93,45803.0,55.82,55.96,55.8,55.93,45803.0
2024-10-10 12:20:00,55.93,55.96,55.87,55.88,34316.0,55.93,55.96,55.87,55.88,34316.0
2024-10-10 12:30:00,55.88,55.92,55.8,55.9,203246.0,55.88,55.92,55.8,55.9,203246.0
2024-10-10 12:40:00,55.9,55.96,55.79,55.82,111290.0,55.9,55.96,55.79,55.82,111290.0
2024-10-10 12:50:00,55.82,55.9,55.76,55.9,58350.0,55.82,55.9,55.76,55.9,58350.0
2024-10-10 13:00:00,55.9,55.9,55.75,55.79,160466.0,55.9,55.9,55.75,55.79,160466.0
2024-10-10 13:10:00,55.8,55.91,55.79,55.91,62370.0,55.8,55.91,55.79,55.91,62370.0
2024-10-10 13:20:00,55.91,56.0,55.86,55.9,117197.0,55.91,56.0,55.86,55.9,117197.0
2024-10-10 13:30:00,55.89,55.97,55.87,55.9,63569.0,55.89,55.97,55.87,55.9,63569.0
2024-10-10 13:40:00,55.91,55.93,55.59,55.59,219822.0,55.91,55.93,55.59,55.59,219822.0
2024-10-10 13:50:00,55.6,55.71,55.49,55.49,78626.0,55.6,55.71,55.49,55.49,78626.0
2024-10-10 14:00:00,55.49,55.49,55.18,55.22,73745.0,55.49,55.49,55.18,55.22,73745.0
2024-10-10 14:10:00,55.23,55.35,55.19,55.34,63750.0,55.23,55.35,55.19,55.34,63750.0
2024-10-10 14:20:00,55.34,55.35,55.27,55.32,71260.0,55.34,55.35,55.27,55.32,71260.0
2024-10-10 14:30:00,55.32,55.49,55.29,55.44,53508.0,55.32,55.49,55.29,55.44,53508.0
2024-10-10 14:40:00,55.44,55.46,55.33,55.43,46992.0,55.44,55.46,55.33,55.43,46992.0
2024-10-10 14:50:00,55.42,55.45,55.35,55.43,59688.0,55.42,55.45,55.35,55.43,59688.0
2024-10-10 15:00:00,55.43,55.49,55.42,55.45,54234.0,55.43,55.49,55.42,55.45,54234.0
2024-10-10 15:10:00,55.45,55.45,55.37,55.43,83224.0,55.45,55.45,55.37,55.43,83224.0
2024-10-10 15:20:00,55.43,55.58,55.42,55.58,98937.0,55.43,55.58,55.42,55.58,98937.0
2024-10-10 15:30:00,55.58,55.65,55.47,55.55,156681.0,55.58,55.65,55.47,55.55,156681.0
2024-10-10 15:40:00,55.55,55.6,55.52,55.6,90540.0,55.55,55.6,55.52,55.6,90540.0
2024-10-10 15:50:00,55.59,55.66,55.51,55.61,507790.0,55.59,55.66,55.51,55.61,507790.0
2024-10-11 09:30:00,55.75,56.14,55.73,56.14,177690.0,55.75,56.14,55.73,56.14,177690.0
2024-10-11 09:40:00,56.17,56.24,56.0,56.0,22666.0,56.17,56.24,56.0,56.0,22666.0
2024-10-11 09:50:00,56.02,56.21,55.99,56.19,28037.0,56.02,56.21,55.99,56.19,28037.0
2024-10-11 10:00:00,56.17,56.19,55.87,55.87,68696.0,56.17,56.19,55.87,55.87,68696.0
2024-10-11 10:10:00,55.89,55.99,55.86,55.88,84254.0,55.89,55.99,55.86,55.88,84254.0
2024-10-11 10:20:00,55.89,56.07,55.85,56.05,71859.0,55.89,56.07,55.85,56.05,71859.0
2024-10-11 10:30:00,56.05,56.36,56.04,56.33,54108.0,56.05,56.36,56.04,56.33,54108.0
2024-10-11 10:40:00,56.33,56.39,56.21,56.25,184524.0,56.33,56.39,56.21,56.25,184524.0
2024-10-11 10:50:00,56.26,56.35,56.17,56.32,45607.0,56.26,56.35,56.17,56.32,45607.0
2024-10-11 11:00:00,56.32,56.34,56.25,56.29,55543.0,56.32,56.34,56.25,56.29,55543.0
2024-10-11 11:10:00,56.3,56.35,56.25,56.26,27976.0,56.3,56.35,56.25,56.26,27976.0
2024-10-11 11:20:00,56.26,56.32,56.25,56.3,20131.0,56.26,56.32,56.25,56.3,20131.0
2024-10-11 11:30:00,56.3,56.38,56.3,56.38,30060.0,56.3,56.38,56.3,56.38,30060.0
2024-10-11 11:40:00,56.38,56.49,56.36,56.48,26475.0,56.38,56.49,56.36,56.48,26475.0
2024-10-11 11:50:00,56.48,56.59,56.44,56.56,53688.0,56.48,56.59,56.44,56.56,53688.0
2024-10-11 12:00:00,56.56,56.57,56.44,56.46,33938.0,56.56,56.57,56.44,56.46,33938.0
2024-10-11 12:10:00,56.46,56.48,56.39,56.39,18286.0,56.46,56.48,56.39,56.39,18286.0
2024-10-11 12:20:00,56.36,56.36,56.1,56.14,220497.0,56.36,56.36,56.1,56.14,220497.0
2024-10-11 12:30:00,56.13,56.15,56.09,56.11,19018.0,56.13,56.15,56.09,56.11,19018.0
2024-10-11 12:40:00,56.11,56.13,55.98,56.03,145122.0,56.11,56.13,55.98,56.03,145122.0
2024-10-11 12:50:00,56.03,56.18,56.0,56.18,25412.0,56.03,56.18,56.0,56.18,25412.0
2024-10-11 13:00:00,56.18,56.2,56.06,56.1,17343.0,56.18,56.2,56.06,56.1,17343.0
2024-10-11 13:10:00,56.09,56.1,56.03,56.05,10943.0,56.09,56.1,56.03,56.05,10943.0
2024-10-11 13:20:00,56.04,56.09,56.02,56.08,11071.0,56.04,56.09,56.02,56.08,11071.0
2024-10-11 13:30:00,56.09,56.09,56.0,56.04,47062.0,56.09,56.09,56.0,56.04,47062.0
2024-10-11 13:40:00,56.05,56.1,56.02,56.03,50466.0,56.05,56.1,56.02,56.03,50466.0
2024-10-11 13:50:00,56.02,56.06,56.0,56.01,19662.0,56.02,56.06,56.0,56.01,19662.0
2024-10-11 14:00:00,56.01,56.09,56.0,56.06,17888.0,56.01,56.09,56.0,56.06,17888.0
2024-10-11 14:10:00,56.06,56.07,55.96,56.05,33116.0,56.06,56.07,55.96,56.05,33116.0
2024-10-11 14:20:00,56.05,56.08,56.04,56.05,12218.0,56.05,56.08,56.04,56.05,12218.0
2024-10-11 14:30:00,56.05,56.07,55.99,56.03,10817.0,56.05,56.07,55.99,56.03,10817.0
2024-10-11 14:40:00,56.03,56.04,56.0,56.02,14320.0,56.03,56.04,56.0,56.02,14320.0
2024-10-11 14:50:00,56.01,56.05,56.0,56.03,22342.0,56.01,56.05,56.0,56.03,22342.0
2024-10-11 15:00:00,56.03,56.1,56.0,56.05,32231.0,56.03,56.1,56.0,56.05,32231.0
2024-10-11 15:10:00,56.07,56.11,56.05,56.05,78710.0,56.07,56.11,56.05,56.05,78710.0
2024-10-11 15:20:00,56.05,56.06,55.97,55.98,31681.0,56.05,56.06,55.97,55.98,31681.0
2024-10-11 15:30:00,55.98,55.98,55.91,55.98,46534.0,55.98,55.98,55.91,55.98,46534.0
2024-10-11 15:40:00,55.98,56.06,55.97,56.03,44176.0,55.98,56.06,55.97,56.03,44176.0
2024-10-11 15:50:00,56.03,56.07,55.89,55.92,204072.0,56.03,56.07,55.89,55.92,204072.0
2024-10-14 09:30:00,55.91,55.94,55.5,55.58,63353.0,55.91,55.94,55.5,55.58,63353.0
2024-10-14 09:40:00,55.56,55.6,55.34,55.47,28704.0,55.56,55.6,55.34,55.47,28704.0
2024-10-14 09:50:00,55.47,55.48,55.24,55.33,55509.0,55.47,55.48,55.24,55.33,55509.0
2024-10-14 10:00:00,55.35,55.41,55.22,55.36,35895.0,55.35,55.41,55.22,55.36,35895.0
2024-10-14 10:10:00,55.36,55.38,55.2,55.29,25177.0,55.36,55.38,55.2,55.29,25177.0
2024-10-14 10:20:00,55.24,55.3,55.21,55.27,24075.0,55.24,55.3,55.21,55.27,24075.0
2024-10-14 10:30:00,55.28,55.48,55.27,55.48,21978.0,55.28,55.48,55.27,55.48,21978.0
2024-10-14 10:40:00,55.49,55.52,55.28,55.28,22912.0,55.49,55.52,55.28,55.28,22912.0
2024-10-14 10:50:00,55.27,55.39,55.21,55.35,54228.0,55.27,55.39,55.21,55.35,54228.0
2024-10-14 11:00:00,55.34,55.38,55.27,55.32,28834.0,55.34,55.38,55.27,55.32,28834.0
2024-10-14 11:10:00,55.32,55.36,55.22,55.23,32736.0,55.32,55.36,55.22,55.23,32736.0
2024-10-14 11:20:00,55.23,55.24,55.14,55.16,29603.0,55.23,55.24,55.14,55.16,29603.0
2024-10-14 11:30:00,55.15,55.17,55.1,55.15,29224.0,55.15,55.17,55.1,55.15,29224.0
2024-10-14 11:40:00,55.15,55.15,55.0,55.08,43438.0,55.15,55.15,55.0,55.08,43438.0
2024-10-14 11:50:00,55.08,55.14,55.06,55.13,25433.0,55.08,55.14,55.06,55.13,25433.0
2024-10-14 12:00:00,55.12,55.15,55.07,55.09,18680.0,55.12,55.15,55.07,55.09,18680.0
2024-10-14 12:10:00,55.09,55.09,55.03,55.09,33933.0,55.09,55.09,55.03,55.09,33933.0
2024-10-14 12:20:00,55.09,55.16,55.08,55.16,25414.0,55.09,55.16,55.08,55.16,25414.0
2024-10-14 12:30:00,55.16,55.26,55.16,55.19,23611.0,55.16,55.26,55.16,55.19,23611.0
2024-10-14 12:40:00,55.18,55.22,55.16,55.19,30624.0,55.18,55.22,55.16,55.19,30624.0
2024-10-14 12:50:00,55.19,55.2,55.16,55.16,17469.0,55.19,55.2,55.16,55.16,17469.0
2024-10-14 13:00:00,55.16,55.2,55.14,55.15,22824.0,55.16,55.2,55.14,55.15,22824.0
2024-10-14 13:10:00,55.14,55.15,55.07,55.13,33085.0,55.14,55.15,55.07,55.13,33085.0
2024-10-14 13:20:00,55.14,55.18,55.12,55.14,34341.0,55.14,55.18,55.12,55.14,34341.0
2024-10-14 13:30:00,55.14,55.14,55.04,55.05,24881.0,55.14,55.14,55.04,55.05,24881.0
2024-10-14 13:40:00,55.05,55.1,55.03,55.1,18594.0,55.05,55.1,55.03,55.1,18594.0
2024-10-14 13:50:00,55.1,55.16,55.09,55.12,28139.0,55.1,55.16,55.09,55.12,28139.0
2024-10-14 14:00:00,55.12,55.12,55.07,55.09,29228.0,55.12,55.12,55.07,55.09,29228.0
2024-10-14 14:10:00,55.09,55.09,55.03,55.06,24156.0,55.09,55.09,55.03,55.06,24156.0
2024-10-14 14:20:00,55.06,55.07,55.01,55.05,28492.0,55.06,55.07,55.01,55.05,28492.0
2024-10-14 14:30:00,55.05,55.07,55.03,55.07,32457.0,55.05,55.07,55.03,55.07,32457.0
2024-10-14 14:40:00,55.07,55.08,55.04,55.06,46151.0,55.07,55.08,55.04,55.06,46151.0
2024-10-14 14:50:00,55.05,55.08,54.99,55.05,43902.0,55.05,55.08,54.99,55.05,43902.0
2024-10-14 15:00:00,55.04,55.05,55.02,55.05,29313.0,55.04,55.05,55.02,55.05,29313.0
2024-10-14 15:10:00,55.05,55.07,55.03,55.05,40799.0,55.05,55.07,55.03,55.05,40799.0
2024-10-14 15:20:00,55.04,55.13,55.04,55.13,50577.0,55.04,55.13,55.04,55.13,50577.0
2024-10-14 15:30:00,55.12,55.19,55.08,55.15,70161.0,55.12,55.19,55.08,55.15,70161.0
2024-10-14 15:40:00,55.15,55.3,55.15,55.3,73701.0,55.15,55.3,55.15,55.3,73701.0
2024-10-14 15:50:00,55.29,55.31,55.22,55.26,392098.0,55.29,55.31,55.22,55.26,392098.0
2024-10-15 09:30:00,55.29,55.47,55.2,55.21,105401.0,55.29,55.47,55.2,55.21,105401.0
2024-10-15 09:40:00,55.2,55.6,55.13,55.59,54444.0,55.2,55.6,55.13,55.59,54444.0
2024-10-15 09:50:00,55.58,55.8,55.58,55.8,32369.0,55.58,55.8,55.58,55.8,32369.0
2024-10-15 10:00:00,55.8,55.89,55.74,55.89,28280.0,55.8,55.89,55.74,55.89,28280.0
2024-10-15 10:10:00,55.9,55.93,55.81,55.81,105104.0,55.9,55.93,55.81,55.81,105104.0
2024-10-15 10:20:00,55.81,55.81,55.67,55.73,55785.0,55.81,55.81,55.67,55.73,55785.0
2024-10-15 10:30:00,55.72,55.82,55.69,55.72,60407.0,55.72,55.82,55.69,55.72,60407.0
2024-10-15 10:40:00,55.74,55.74,55.49,55.53,28045.0,55.74,55.74,55.49,55.53,28045.0
2024-10-15 10:50:00,55.53,55.59,55.49,55.5,55515.0,55.53,55.59,55.49,55.5,55515.0
2024-10-15 11:00:00,55.49,55.59,55.46,55.58,72689.0,55.49,55.59,55.46,55.58,72689.0
2024-10-15 11:10:00,55.58,55.6,55.53,55.56,30904.0,55.58,55.6,55.53,55.56,30904.0
2024-10-15 11:20:00,55.57,55.6,55.55,55.56,29588.0,55.57,55.6,55.55,55.56,29588.0
2024-10-15 11:30:00,55.55,55.58,55.47,55.47,32660.0,55.55,55.58,55.47,55.47,32660.0
2024-10-15 11:40:00,55.46,55.47,55.36,55.38,42579.0,55.46,55.47,55.36,55.38,42579.0
2024-10-15 11:50:00,55.38,55.42,55.3,55.36,32478.0,55.38,55.42,55.3,55.36,32478.0
2024-10-15 12:00:00,55.35,55.35,55.27,55.33,33597.0,55.35,55.35,55.27,55.33,33597.0
2024-10-15 12:10:00,55.33,55.37,55.29,55.33,41157.0,55.33,55.37,55.29,55.33,41157.0
2024-10-15 12:20:00,55.35,55.39,55.29,55.37,31647.0,55.35,55.39,55.29,55.37,31647.0
2024-10-15 12:30:00,55.38,55.46,55.36,55.4,23412.0,55.38,55.46,55.36,55.4,23412.0
2024-10-15 12:40:00,55.4,55.41,55.31,55.33,26630.0,55.4,55.41,55.31,55.33,26630.0
2024-10-15 12:50:00,55.33,55.34,55.29,55.32,25684.0,55.33,55.34,55.29,55.32,25684.0
2024-10-15 13:00:00,55.32,55.35,55.29,55.3,18795.0,55.32,55.35,55.29,55.3,18795.0
2024-10-15 13:10:00,55.3,55.32,55.23,55.31,31485.0,55.3,55.32,55.23,55.31,31485.0
2024-10-15 13:20:00,55.32,55.34,55.28,55.29,25835.0,55.32,55.34,55.28,55.29,25835.0
2024-10-15 13:30:00,55.29,55.29,55.2,55.22,19136.0,55.29,55.29,55.2,55.22,19136.0
2024-10-15 13:40:00,55.23,55.29,55.22,55.23,39365.0,55.23,55.29,55.22,55.23,39365.0
2024-10-15 13:50:00,55.23,55.25,55.16,55.16,38871.0,55.23,55.25,55.16,55.16,38871.0
2024-10-15 14:00:00,55.16,55.21,55.08,55.09,25946.0,55.16,55.21,55.08,55.09,25946.0
2024-10-15 14:10:00,55.09,55.1,55.03,55.04,29903.0,55.09,55.1,55.03,55.04,29903.0
2024-10-15 14:20:00,55.04,55.12,54.99,55.01,75684.0,55.04,55.12,54.99,55.01,75684.0
2024-10-15 14:30:00,55.0,55.01,54.89,54.91,60072.0,55.0,55.01,54.89,54.91,60072.0
2024-10-15 14:40:00,54.9,54.9,54.82,54.85,39924.0,54.9,54.9,54.82,54.85,39924.0
2024-10-15 14:50:00,54.84,54.9,54.84,54.86,48468.0,54.84,54.9,54.84,54.86,48468.0
2024-10-15 15:00:00,54.86,54.86,54.69,54.69,80684.0,54.86,54.86,54.69,54.69,80684.0
2024-10-15 15:10:00,54.7,54.72,54.59,54.72,84841.0,54.7,54.72,54.59,54.72,84841.0
2024-10-15 15:20:00,54.71,54.86,54.7,54.77,159572.0,54.71,54.86,54.7,54.77,159572.0
2024-10-15 15:30:00,54.78,54.82,54.68,54.77,80007.0,54.78,54.82,54.68,54.77,80007.0
2024-10-15 15:40:00,54.77,54.85,54.74,54.75,95394.0,54.77,54.85,54.74,54.75,95394.0
2024-10-15 15:50:00,54.76,54.89,54.69,54.86,390921.0,54.76,54.89,54.69,54.86,390921.0
2024-10-16 09:30:00,54.71,54.91,54.25,54.27,95597.0,54.71,54.91,54.25,54.27,95597.0
2024-10-16 09:40:00,54.23,54.53,54.23,54.52,62447.0,54.23,54.53,54.23,54.52,62447.0
2024-10-16 09:50:00,54.49,54.65,54.46,54.62,88634.0,54.49,54.65,54.46,54.62,88634.0
2024-10-16 10:00:00,54.62,54.64,54.43,54.64,347472.0,54.62,54.64,54.43,54.64,347472.0
2024-10-16 10:10:00,54.64,54.71,54.59,54.63,168395.0,54.64,54.71,54.59,54.63,168395.0
2024-10-16 10:20:00,54.62,54.75,54.59,54.66,34898.0,54.62,54.75,54.59,54.66,34898.0
2024-10-16 10:30:00,54.65,54.67,54.54,54.55,44017.0,54.65,54.67,54.54,54.55,44017.0
2024-10-16 10:40:00,54.54,54.54,54.34,54.43,67641.0,54.54,54.54,54.34,54.43,67641.0
2024-10-16 10:50:00,54.43,54.51,54.43,54.5,28872.0,54.43,54.51,54.43,54.5,28872.0
2024-10-16 11:00:00,54.48,54.48,54.35,54.41,33360.0,54.48,54.48,54.35,54.41,33360.0
2024-10-16 11:10:00,54.41,54.44,54.38,54.43,39853.0,54.41,54.44,54.38,54.43,39853.0
2024-10-16 11:20:00,54.43,54.5,54.41,54.42,31369.0,54.43,54.5,54.41,54.42,31369.0
2024-10-16 11:30:00,54.42,54.47,54.39,54.43,28200.0,54.42,54.47,54.39,54.43,28200.0
2024-10-16 11:40:00,54.44,54.44,54.31,54.33,29609.0,54.44,54.44,54.31,54.33,29609.0
2024-10-16 11:50:00,54.33,54.36,54.28,54.35,30153.0,54.33,54.36,54.28,54.35,30153.0
2024-10-16 12:00:00,54.35,54.35,54.24,54.28,31394.0,54.35,54.35,54.24,54.28,31394.0
2024-10-16 12:10:00,54.27,54.3,54.26,54.28,29362.0,54.27,54.3,54.26,54.28,29362.0
2024-10-16 12:20:00,54.28,54.31,54.24,54.3,28812.0,54.28,54.31,54.24,54.3,28812.0
2024-10-16 12:30:00,54.3,54.37,54.26,54.36,28912.0,54.3,54.37,54.26,54.36,28912.0
2024-10-16 12:40:00,54.35,54.41,54.3,54.3,72996.0,54.35,54.41,54.3,54.3,72996.0
2024-10-16 12:50:00,54.3,54.39,54.3,54.38,24302.0,54.3,54.39,54.3,54.38,24302.0
2024-10-16 13:00:00,54.38,54.38,54.29,54.33,16158.0,54.38,54.38,54.29,54.33,16158.0
2024-10-16 13:10:00,54.33,54.34,54.29,54.3,19897.0,54.33,54.34,54.29,54.3,19897.0
2024-10-16 13:20:00,54.3,54.31,54.27,54.28,29000.0,54.3,54.31,54.27,54.28,29000.0
2024-10-16 13:30:00,54.28,54.35,54.28,54.35,29302.0,54.28,54.35,54.28,54.35,29302.0
2024-10-16 13:40:00,54.35,54.41,54.3,54.4,31346.0,54.35,54.41,54.3,54.4,31346.0
2024-10-16 13:50:00,54.4,54.43,54.36,54.39,29868.0,54.4,54.43,54.36,54.39,29868.0
2024-10-16 14:00:00,54.4,54.41,54.36,54.41,30679.0,54.4,54.41,54.36,54.41,30679.0
2024-10-16 14:10:00,54.41,54.42,54.36,54.39,59140.0,54.41,54.42,54.36,54.39,59140.0
2024-10-16 14:20:00,54.39,54.48,54.38,54.47,59933.0,54.39,54.48,54.38,54.47,59933.0
2024-10-16 14:30:00,54.46,54.5,54.41,54.41,58282.0,54.46,54.5,54.41,54.41,58282.0
2024-10-16 14:40:00,54.41,54.47,54.38,54.46,38563.0,54.41,54.47,54.38,54.46,38563.0
2024-10-16 14:50:00,54.46,54.5,54.4,54.41,48274.0,54.46,54.5,54.4,54.41,48274.0
2024-10-16 15:00:00,54.42,54.47,54.4,54.43,60615.0,54.42,54.47,54.4,54.43,60615.0
2024-10-16 15:10:00,54.43,54.44,54.35,54.41,46019.0,54.43,54.44,54.35,54.41,46019.0
2024-10-16 15:20:00,54.41,54.45,54.36,54.43,49910.0,54.41,54.45,54.36,54.43,49910.0
2024-10-16 15:30:00,54.44,54.57,54.41,54.57,88715.0,54.44,54.57,54.41,54.57,88715.0
2024-10-16 15:40:00,54.57,54.57,54.49,54.52,93519.0,54.57,54.57,54.49,54.52,93519.0
2024-10-16 15:50:00,54.51,54.59,54.43,54.55,321094.0,54.51,54.59,54.43,54.55,321094.0
2024-10-17 09:30:00,54.79,54.95,54.17,54.29,93522.0,54.79,54.95,54.17,54.29,93522.0
2024-10-17 09:40:00,54.3,54.43,54.23,54.38,186913.0,54.3,54.43,54.23,54.38,186913.0
2024-10-17 09:50:00,54.38,54.47,54.36,54.41,23068.0,54.38,54.47,54.36,54.41,23068.0
2024-10-17 10:00:00,54.41,54.44,54.16,54.24,96715.0,54.41,54.44,54.16,54.24,96715.0
2024-10-17 10:10:00,54.24,54.27,54.14,54.14,40928.0,54.24,54.27,54.14,54.14,40928.0
2024-10-17 10:20:00,54.15,54.26,54.1,54.22,32712.0,54.15,54.26,54.1,54.22,32712.0
2024-10-17 10:30:00,54.22,54.26,54.06,54.1,48827.0,54.22,54.26,54.06,54.1,48827.0
2024-10-17 10:40:00,54.11,54.14,53.9,53.94,62809.0,54.11,54.14,53.9,53.94,62809.0
2024-10-17 10:50:00,53.94,53.95,53.83,53.87,24462.0,53.94,53.95,53.83,53.87,24462.0
2024-10-17 11:00:00,53.87,53.89,53.74,53.83,25493.0,53.87,53.89,53.74,53.83,25493.0
2024-10-17 11:10:00,53.83,53.96,53.82,53.92,34262.0,53.83,53.96,53.82,53.92,34262.0
2024-10-17 11:20:00,53.92,53.95,53.87,53.9,20273.0,53.92,53.95,53.87,53.9,20273.0
2024-10-17 11:30:00,53.89,53.97,53.88,53.96,43992.0,53.89,53.97,53.88,53.96,43992.0
2024-10-17 11:40:00,53.95,53.99,53.84,53.85,29079.0,53.95,53.99,53.84,53.85,29079.0
2024-10-17 11:50:00,53.84,54.0,53.84,53.99,30540.0,53.84,54.0,53.84,53.99,30540.0
2024-10-17 12:00:00,53.99,54.07,53.97,53.98,37489.0,53.99,54.07,53.97,53.98,37489.0
2024-10-17 12:10:00,53.98,54.07,53.94,54.02,55728.0,53.98,54.07,53.94,54.02,55728.0
2024-10-17 12:20:00,54.02,54.02,53.94,53.96,17801.0,54.02,54.02,53.94,53.96,17801.0
2024-10-17 12:30:00,53.96,53.96,53.88,53.9,15615.0,53.96,53.96,53.88,53.9,15615.0
2024-10-17 12:40:00,53.91,53.99,53.89,53.93,34165.0,53.91,53.99,53.89,53.93,34165.0
2024-10-17 12:50:00,53.93,54.0,53.91,53.94,27155.0,53.93,54.0,53.91,53.94,27155.0
2024-10-17 13:00:00,53.94,53.99,53.84,53.88,42423.0,53.94,53.99,53.84,53.88,42423.0
2024-10-17 13:10:00,53.88,53.89,53.82,53.83,18289.0,53.88,53.89,53.82,53.83,18289.0
2024-10-17 13:20:00,53.83,53.87,53.8,53.81,35228.0,53.83,53.87,53.8,53.81,35228.0
2024-10-17 13:30:00,53.8,53.86,53.8,53.84,20574.0,53.8,53.86,53.8,53.84,20574.0
2024-10-17 13:40:00,53.84,53.89,53.83,53.87,26387.0,53.84,53.89,53.83,53.87,26387.0
2024-10-17 13:50:00,53.89,53.93,53.85,53.87,46445.0,53.89,53.93,53.85,53.87,46445.0
2024-10-17 14:00:00,53.87,53.87,53.66,53.68,40192.0,53.87,53.87,53.66,53.68,40192.0
2024-10-17 14:10:00,53.67,53.73,53.64,53.65,28904.0,53.67,53.73,53.64,53.65,28904.0
2024-10-17 14:20:00,53.64,53.65,53.6,53.61,34632.0,53.64,53.65,53.6,53.61,34632.0
2024-10-17 14:30:00,53.61,53.64,53.58,53.61,88893.0,53.61,53.64,53.58,53.61,88893.0
2024-10-17 14:40:00,53.61,53.69,53.55,53.68,87768.0,53.61,53.69,53.55,53.68,87768.0
2024-10-17 14:50:00,53.68,53.71,53.62,53.65,64887.0,53.68,53.71,53.62,53.65,64887.0
2024-10-17 15:00:00,53.65,53.68,53.61,53.64,41362.0,53.65,53.68,53.61,53.64,41362.0
2024-10-17 15:10:00,53.65,53.73,53.6,53.7,37139.0,53.65,53.73,53.6,53.7,37139.0
2024-10-17 15:20:00,53.69,53.74,53.65,53.66,59368.0,53.69,53.74,53.65,53.66,59368.0
2024-10-17 15:30:00,53.66,53.72,53.64,53.67,56767.0,53.66,53.72,53.64,53.67,56767.0
2024-10-17 15:40:00,53.68,53.82,53.65,53.8,84310.0,53.68,53.82,53.65,53.8,84310.0
2024-10-17 15:50:00,53.8,53.81,53.69,53.7,435197.0,53.8,53.81,53.69,53.7,435197.0
2024-10-18 09:30:00,53.69,53.76,53.17,53.33,494304.0,53.69,53.76,53.17,53.33,494304.0
2024-10-18 09:40:00,53.33,53.41,53.17,53.27,36851.0,53.33,53.41,53.17,53.27,36851.0
2024-10-18 09:50:00,53.28,53.62,53.28,53.56,56043.0,53.28,53.62,53.28,53.56,56043.0
2024-10-18 10:00:00,53.55,53.69,53.51,53.66,57645.0,53.55,53.69,53.51,53.66,57645.0
2024-10-18 10:10:00,53.66,53.74,53.62,53.73,90099.0,53.66,53.74,53.62,53.73,90099.0
2024-10-18 10:20:00,53.73,53.85,53.69,53.75,49534.0,53.73,53.85,53.69,53.75,49534.0
2024-10-18 10:30:00,53.75,53.77,53.69,53.75,66784.0,53.75,53.77,53.69,53.75,66784.0
2024-10-18 10:40:00,53.76,53.81,53.74,53.78,44937.0,53.76,53.81,53.74,53.78,44937.0
2024-10-18 10:50:00,53.77,53.8,53.72,53.75,27738.0,53.77,53.8,53.72,53.75,27738.0
2024-10-18 11:00:00,53.76,53.77,53.7,53.77,35460.0,53.76,53.77,53.7,53.77,35460.0
2024-10-18 11:10:00,53.77,53.78,53.7,53.76,40371.0,53.77,53.78,53.7,53.76,40371.0
2024-10-18 11:20:00,53.76,53.8,53.69,53.8,38383.0,53.76,53.8,53.69,53.8,38383.0
2024-10-18 11:30:00,53.79,53.86,53.77,53.86,67576.0,53.79,53.86,53.77,53.86,67576.0
2024-10-18 11:40:00,53.86,53.86,53.74,53.85,53897.0,53.86,53.86,53.74,53.85,53897.0
2024-10-18 11:50:00,53.86,53.89,53.83,53.87,45106.0,53.86,53.89,53.83,53.87,45106.0
2024-10-18 12:00:00,53.88,54.02,53.86,54.02,68616.0,53.88,54.02,53.86,54.02,68616.0
2024-10-18 12:10:00,54.02,54.02,53.95,53.96,70798.0,54.02,54.02,53.95,53.96,70798.0
2024-10-18 12:20:00,53.96,53.98,53.93,53.95,55350.0,53.96,53.98,53.93,53.95,55350.0
2024-10-18 12:30:00,53.95,53.98,53.92,53.98,57760.0,53.95,53.98,53.92,53.98,57760.0
2024-10-18 12:40:00,53.98,54.05,53.97,54.04,36025.0,53.98,54.05,53.97,54.04,36025.0
2024-10-18 12:50:00,54.05,54.08,53.99,54.0,51784.0,54.05,54.08,53.99,54.0,51784.0
2024-10-18 13:00:00,53.99,54.01,53.9,53.97,40485.0,53.99,54.01,53.9,53.97,40485.0
2024-10-18 13:10:00,53.97,53.97,53.9,53.93,24667.0,53.97,53.97,53.9,53.93,24667.0
2024-10-18 13:20:00,53.93,53.99,53.93,53.94,25421.0,53.93,53.99,53.93,53.94,25421.0
2024-10-18 13:30:00,53.94,53.97,53.92,53.95,19001.0,53.94,53.97,53.92,53.95,19001.0
2024-10-18 13:40:00,53.95,53.99,53.95,53.96,21146.0,53.95,53.99,53.95,53.96,21146.0
2024-10-18 13:50:00,53.96,53.98,53.91,53.93,25372.0,53.96,53.98,53.91,53.93,25372.0
2024-10-18 14:00:00,53.93,53.98,53.89,53.97,36917.0,53.93,53.98,53.89,53.97,36917.0
2024-10-18 14:10:00,53.97,53.97,53.9,53.93,49792.0,53.97,53.97,53.9,53.93,49792.0
2024-10-18 14:20:00,53.93,53.94,53.9,53.91,32225.0,53.93,53.94,53.9,53.91,32225.0
2024-10-18 14:30:00,53.91,53.94,53.87,53.9,49357.0,53.91,53.94,53.87,53.9,49357.0
2024-10-18 14:40:00,53.9,53.92,53.88,53.9,29717.0,53.9,53.92,53.88,53.9,29717.0
2024-10-18 14:50:00,53.9,53.91,53.87,53.89,50873.0,53.9,53.91,53.87,53.89,50873.0
2024-10-18 15:00:00,53.89,53.89,53.79,53.84,71564.0,53.89,53.89,53.79,53.84,71564.0
2024-10-18 15:10:00,53.84,53.9,53.82,53.89,34804.0,53.84,53.9,53.82,53.89,34804.0
2024-10-18 15:20:00,53.89,53.96,53.86,53.96,39530.0,53.89,53.96,53.86,53.96,39530.0
2024-10-18 15:30:00,53.96,53.98,53.91,53.96,54449.0,53.96,53.98,53.91,53.96,54449.0
2024-10-18 15:40:00,53.97,53.97,53.86,53.87,56262.0,53.97,53.97,53.86,53.87,56262.0
2024-10-18 15:50:00,53.87,53.92,53.73,53.9,554314.0,53.87,53.92,53.73,53.9,554314.0
2024-10-21 09:30:00,53.82,53.85,53.2,53.75,180123.0,53.82,53.85,53.2,53.75,180123.0
2024-10-21 09:40:00,53.75,53.76,53.63,53.68,29020.0,53.75,53.76,53.63,53.68,29020.0
2024-10-21 09:50:00,53.69,53.72,53.45,53.46,56748.0,53.69,53.72,53.45,53.46,56748.0
2024-10-21 10:00:00,53.48,53.6,53.45,53.6,77455.0,53.48,53.6,53.45,53.6,77455.0
2024-10-21 10:10:00,53.6,53.61,53.46,53.53,62686.0,53.6,53.61,53.46,53.53,62686.0
2024-10-21 10:20:00,53.53,53.56,53.29,53.32,102174.0,53.53,53.56,53.29,53.32,102174.0
2024-10-21 10:30:00,53.33,53.43,53.23,53.39,294464.0,53.33,53.43,53.23,53.39,294464.0
2024-10-21 10:40:00,53.38,53.38,53.09,53.18,67714.0,53.38,53.38,53.09,53.18,67714.0
2024-10-21 10:50:00,53.18,53.19,52.96,52.98,73632.0,53.18,53.19,52.96,52.98,73632.0
2024-10-21 11:00:00,52.97,52.99,52.63,52.66,213699.0,52.97,52.99,52.63,52.66,213699.0
2024-10-21 11:10:00,52.66,52.77,52.62,52.75,71543.0,52.66,52.77,52.62,52.75,71543.0
2024-10-21 11:20:00,52.74,52.75,52.66,52.7,40503.0,52.74,52.75,52.66,52.7,40503.0
2024-10-21 11:30:00,52.71,52.74,52.6,52.63,35244.0,52.71,52.74,52.6,52.63,35244.0
2024-10-21 11:40:00,52.62,52.74,52.62,52.74,27626.0,52.62,52.74,52.62,52.74,27626.0
2024-10-21 11:50:00,52.73,52.91,52.73,52.91,54731.0,52.73,52.91,52.73,52.91,54731.0
2024-10-21 12:00:00,52.91,52.95,52.87,52.87,32362.0,52.91,52.95,52.87,52.87,32362.0
2024-10-21 12:10:00,52.88,52.9,52.77,52.85,31144.0,52.88,52.9,52.77,52.85,31144.0
2024-10-21 12:20:00,52.85,52.97,52.84,52.86,38835.0,52.85,52.97,52.84,52.86,38835.0
2024-10-21 12:30:00,52.87,52.94,52.86,52.9,17039.0,52.87,52.94,52.86,52.9,17039.0
2024-10-21 12:40:00,52.91,52.91,52.79,52.79,22717.0,52.91,52.91,52.79,52.79,22717.0
2024-10-21 12:50:00,52.79,52.88,52.79,52.87,24562.0,52.79,52.88,52.79,52.87,24562.0
2024-10-21 13:00:00,52.86,52.9,52.83,52.84,14370.0,52.86,52.9,52.83,52.84,14370.0
2024-10-21 13:10:00,52.85,52.89,52.81,52.89,46236.0,52.85,52.89,52.81,52.89,46236.0
2024-10-21 13:20:00,52.89,52.93,52.88,52.89,48296.0,52.89,52.93,52.88,52.89,48296.0
2024-10-21 13:30:00,52.9,52.92,52.87,52.91,19023.0,52.9,52.92,52.87,52.91,19023.0
2024-10-21 13:40:00,52.92,53.0,52.91,52.98,26504.0,52.92,53.0,52.91,52.98,26504.0
2024-10-21 13:50:00,52.98,53.02,52.95,52.98,19169.0,52.98,53.02,52.95,52.98,19169.0
2024-10-21 14:00:00,52.98,52.99,52.88,52.91,25930.0,52.98,52.99,52.88,52.91,25930.0
2024-10-21 14:10:00,52.91,52.92,52.88,52.91,16139.0,52.91,52.92,52.88,52.91,16139.0
2024-10-21 14:20:00,52.92,52.92,52.8,52.85,24422.0,52.92,52.92,52.8,52.85,24422.0
2024-10-21 14:30:00,52.85,52.86,52.8,52.82,15340.0,52.85,52.86,52.8,52.82,15340.0
2024-10-21 14:40:00,52.82,52.84,52.8,52.83,21539.0,52.82,52.84,52.8,52.83,21539.0
2024-10-21 14:50:00,52.83,52.83,52.74,52.75,24653.0,52.83,52.83,52.74,52.75,24653.0
2024-10-21 15:00:00,52.75,52.76,52.68,52.7,28291.0,52.75,52.76,52.68,52.7,28291.0
2024-10-21 15:10:00,52.7,52.75,52.67,52.67,35970.0,52.7,52.75,52.67,52.67,35970.0
2024-10-21 15:20:00,52.67,52.68,52.63,52.65,42005.0,52.67,52.68,52.63,52.65,42005.0
2024-10-21 15:30:00,52.65,52.65,52.59,52.64,49204.0,52.65,52.65,52.59,52.64,49204.0
2024-10-21 15:40:00,52.64,52.65,52.6,52.63,63295.0,52.64,52.65,52.6,52.63,63295.0
2024-10-21 15:50:00,52.62,52.63,52.5,52.56,342067.0,52.62,52.63,52.5,52.56,342067.0
2024-10-22 09:30:00,52.36,52.49,52.17,52.21,78627.0,52.36,52.49,52.17,52.21,78627.0
2024-10-22 09:40:00,52.18,52.2,51.9,52.17,149590.0,52.18,52.2,51.9,52.17,149590.0
2024-10-22 09:50:00,52.19,52.22,52.07,52.11,45864.0,52.19,52.22,52.07,52.11,45864.0
2024-10-22 10:00:00,52.1,52.26,52.08,52.18,67401.0,52.1,52.26,52.08,52.18,67401.0
2024-10-22 10:10:00,52.2,52.26,52.18,52.21,49492.0,52.2,52.26,52.18,52.21,49492.0
2024-10-22 10:20:00,52.21,52.23,52.16,52.17,22857.0,52.21,52.23,52.16,52.17,22857.0
2024-10-22 10:30:00,52.19,52.19,52.08,52.12,69131.0,52.19,52.19,52.08,52.12,69131.0
2024-10-22 10:40:00,52.12,52.2,52.03,52.19,44661.0,52.12,52.2,52.03,52.19,44661.0
2024-10-22 10:50:00,52.19,52.23,52.14,52.2,24143.0,52.19,52.23,52.14,52.2,24143.0
2024-10-22 11:00:00,52.2,52.25,52.17,52.25,61850.0,52.2,52.25,52.17,52.25,61850.0
2024-10-22 11:10:00,52.25,52.27,52.22,52.24,27034.0,52.25,52.27,52.22,52.24,27034.0
2024-10-22 11:20:00,52.25,52.25,52.21,52.23,36859.0,52.25,52.25,52.21,52.23,36859.0
2024-10-22 11:30:00,52.23,52.27,52.2,52.26,95701.0,52.23,52.27,52.2,52.26,95701.0
2024-10-22 11:40:00,52.25,52.25,52.1,52.11,48288.0,52.25,52.25,52.1,52.11,48288.0
2024-10-22 11:50:00,52.11,52.12,52.07,52.08,24527.0,52.11,52.12,52.07,52.08,24527.0
2024-10-22 12:00:00,52.08,52.09,51.99,52.0,38853.0,52.08,52.09,51.99,52.0,38853.0
2024-10-22 12:10:00,52.0,52.02,51.97,51.99,40924.0,52.0,52.02,51.97,51.99,40924.0
2024-10-22 12:20:00,52.0,52.03,51.99,52.02,23319.0,52.0,52.03,51.99,52.02,23319.0
2024-10-22 12:30:00,52.01,52.05,51.98,51.98,38739.0,52.01,52.05,51.98,51.98,38739.0
2024-10-22 12:40:00,51.98,51.98,51.82,51.9,51023.0,51.98,51.98,51.82,51.9,51023.0
2024-10-22 12:50:00,51.91,52.01,51.9,51.94,45655.0,51.91,52.01,51.9,51.94,45655.0
2024-10-22 13:00:00,51.94,51.97,51.92,51.97,30013.0,51.94,51.97,51.92,51.97,30013.0
2024-10-22 13:10:00,51.97,51.99,51.94,51.96,21954.0,51.97,51.99,51.94,51.96,21954.0
2024-10-22 13:20:00,51.96,51.98,51.95,51.96,30212.0,51.96,51.98,51.95,51.96,30212.0
2024-10-22 13:30:00,51.96,52.01,51.92,51.98,33556.0,51.96,52.01,51.92,51.98,33556.0
2024-10-22 13:40:00,51.98,52.05,51.98,52.02,40123.0,51.98,52.05,51.98,52.02,40123.0
2024-10-22 13:50:00,52.02,52.16,52.01,52.16,64982.0,52.02,52.16,52.01,52.16,64982.0
2024-10-22 14:00:00,52.16,52.19,52.08,52.09,47040.0,52.16,52.19,52.08,52.09,47040.0
2024-10-22 14:10:00,52.09,52.11,52.08,52.1,26037.0,52.09,52.11,52.08,52.1,26037.0
2024-10-22 14:20:00,52.1,52.1,52.06,52.09,30972.0,52.1,52.1,52.06,52.09,30972.0
2024-10-22 14:30:00,52.1,52.1,52.02,52.03,40260.0,52.1,52.1,52.02,52.03,40260.0
2024-10-22 14:40:00,52.03,52.05,52.0,52.0,40882.0,52.03,52.05,52.0,52.0,40882.0
2024-10-22 14:50:00,52.0,52.02,51.93,51.96,43497.0,52.0,52.02,51.93,51.96,43497.0
2024-10-22 15:00:00,51.95,52.01,51.93,52.0,20645.0,51.95,52.01,51.93,52.0,20645.0
2024-10-22 15:10:00,52.01,52.02,51.98,51.98,31382.0,52.01,52.02,51.98,51.98,31382.0
2024-10-22 15:20:00,51.99,52.01,51.96,51.98,42645.0,51.99,52.01,51.96,51.98,42645.0
2024-10-22 15:30:00,51.99,52.04,51.98,52.02,54701.0,51.99,52.04,51.98,52.02,54701.0
2024-10-22 15:40:00,52.02,52.02,51.91,51.98,88162.0,52.02,52.02,51.91,51.98,88162.0
2024-10-22 15:50:00,51.97,52.15,51.96,52.08,275015.0,51.97,52.15,51.96,52.08,275015.0
2024-10-23 09:30:00,51.69,52.13,51.68,51.99,49643.0,51.69,52.13,51.68,51.99,49643.0
2024-10-23 09:40:00,52.01,52.1,51.98,52.09,16458.0,52.01,52.1,51.98,52.09,16458.0
2024-10-23 09:50:00,52.11,52.11,51.85,51.85,58262.0,52.11,52.11,51.85,51.85,58262.0
2024-10-23 10:00:00,51.85,52.1,51.81,52.1,64801.0,51.85,52.1,51.81,52.1,64801.0
2024-10-23 10:10:00,52.09,52.1,51.85,51.87,37339.0,52.09,52.1,51.85,51.87,37339.0
2024-10-23 10:20:00,51.85,51.96,51.84,51.96,13906.0,51.85,51.96,51.84,51.96,13906.0
2024-10-23 10:30:00,51.94,51.95,51.86,51.89,19535.0,51.94,51.95,51.86,51.89,19535.0
2024-10-23 10:40:00,51.9,51.92,51.8,51.85,16641.0,51.9,51.92,51.8,51.85,16641.0
2024-10-23 10:50:00,51.83,51.83,51.7,51.73,23060.0,51.83,51.83,51.7,51.73,23060.0
2024-10-23 11:00:00,51.72,51.72,51.62,51.67,27381.0,51.72,51.72,51.62,51.67,27381.0
2024-10-23 11:10:00,51.66,51.68,51.59,51.63,28608.0,51.66,51.68,51.59,51.63,28608.0
2024-10-23 11:20:00,51.61,51.67,51.51,51.55,49272.0,51.61,51.67,51.51,51.55,49272.0
2024-10-23 11:30:00,51.55,51.63,51.53,51.6,20893.0,51.55,51.63,51.53,51.6,20893.0
2024-10-23 11:40:00,51.6,51.67,51.59,51.66,9752.0,51.6,51.67,51.59,51.66,9752.0
2024-10-23 11:50:00,51.67,51.76,51.65,51.75,14704.0,51.67,51.76,51.65,51.75,14704.0
2024-10-23 12:00:00,51.74,51.75,51.61,51.64,19535.0,51.74,51.75,51.61,51.64,19535.0
2024-10-23 12:10:00,51.66,51.66,51.61,51.65,12263.0,51.66,51.66,51.61,51.65,12263.0
2024-10-23 12:20:00,51.64,51.65,51.57,51.58,17725.0,51.64,51.65,51.57,51.58,17725.0
2024-10-23 12:30:00,51.57,51.61,51.54,51.6,23543.0,51.57,51.61,51.54,51.6,23543.0
2024-10-23 12:40:00,51.6,51.62,51.57,51.62,10532.0,51.6,51.62,51.57,51.62,10532.0
2024-10-23 12:50:00,51.61,51.62,51.56,51.59,15125.0,51.61,51.62,51.56,51.59,15125.0
2024-10-23 13:00:00,51.58,51.59,51.5,51.5,26417.0,51.58,51.59,51.5,51.5,26417.0
2024-10-23 13:10:00,51.5,51.52,51.48,51.48,15220.0,51.5,51.52,51.48,51.48,15220.0
2024-10-23 13:20:00,51.49,51.51,51.46,51.48,17095.0,51.49,51.51,51.46,51.48,17095.0
2024-10-23 13:30:00,51.49,51.49,51.44,51.46,14352.0,51.49,51.49,51.44,51.46,14352.0
2024-10-23 13:40:00,51.47,51.48,51.37,51.46,34341.0,51.47,51.48,51.37,51.46,34341.0
2024-10-23 13:50:00,51.45,51.45,51.36,51.38,17913.0,51.45,51.45,51.36,51.38,17913.0
2024-10-23 14:00:00,51.37,51.39,51.31,51.33,20430.0,51.37,51.39,51.31,51.33,20430.0
2024-10-23 14:10:00,51.33,51.34,51.26,51.27,18748.0,51.33,51.34,51.26,51.27,18748.0
2024-10-23 14:20:00,51.27,51.28,51.25,51.27,12708.0,51.27,51.28,51.25,51.27,12708.0
2024-10-23 14:30:00,51.25,51.32,51.25,51.3,18537.0,51.25,51.32,51.25,51.3,18537.0
2024-10-23 14:40:00,51.3,51.37,51.29,51.33,24325.0,51.3,51.37,51.29,51.33,24325.0
2024-10-23 14:50:00,51.33,51.34,51.28,51.3,22054.0,51.33,51.34,51.28,51.3,22054.0
2024-10-23 15:00:00,51.29,51.3,51.25,51.26,21254.0,51.29,51.3,51.25,51.26,21254.0
2024-10-23 15:10:00,51.27,51.32,51.25,51.32,22826.0,51.27,51.32,51.25,51.32,22826.0
2024-10-23 15:20:00,51.32,51.35,51.25,51.33,32250.0,51.32,51.35,51.25,51.33,32250.0
2024-10-23 15:30:00,51.32,51.34,51.27,51.3,27477.0,51.32,51.34,51.27,51.3,27477.0
2024-10-23 15:40:00,51.3,51.35,51.3,51.33,48586.0,51.3,51.35,51.3,51.33,48586.0
2024-10-23 15:50:00,51.33,51.41,51.29,51.35,187251.0,51.33,51.41,51.29,51.35,187251.0
2024-10-24 09:30:00,51.33,51.49,51.03,51.2,195808.0,51.33,51.49,51.03,51.2,195808.0
2024-10-24 09:40:00,51.21,51.37,51.2,51.29,25673.0,51.21,51.37,51.2,51.29,25673.0
2024-10-24 09:50:00,51.28,51.28,51.19,51.21,23128.0,51.28,51.28,51.19,51.21,23128.0
2024-10-24 10:00:00,51.23,51.31,51.21,51.23,34563.0,51.23,51.31,51.21,51.23,34563.0
2024-10-24 10:10:00,51.23,51.3,51.18,51.3,27243.0,51.23,51.3,51.18,51.3,27243.0
2024-10-24 10:20:00,51.3,51.36,51.29,51.32,27733.0,51.3,51.36,51.29,51.32,27733.0
2024-10-24 10:30:00,51.31,51.36,51.29,51.32,37291.0,51.31,51.36,51.29,51.32,37291.0
2024-10-24 10:40:00,51.32,51.39,51.3,51.38,25956.0,51.32,51.39,51.3,51.38,25956.0
2024-10-24 10:50:00,51.38,51.41,51.33,51.4,16295.0,51.38,51.41,51.33,51.4,16295.0
2024-10-24 11:00:00,51.4,51.43,51.34,51.41,22167.0,51.4,51.43,51.34,51.41,22167.0
2024-10-24 11:10:00,51.41,51.45,51.4,51.44,17689.0,51.41,51.45,51.4,51.44,17689.0
2024-10-24 11:20:00,51.42,51.43,51.35,51.37,13346.0,51.42,51.43,51.35,51.37,13346.0
2024-10-24 11:30:00,51.36,51.37,51.34,51.34,17230.0,51.36,51.37,51.34,51.34,17230.0
2024-10-24 11:40:00,51.34,51.37,51.28,51.29,36672.0,51.34,51.37,51.28,51.29,36672.0
2024-10-24 11:50:00,51.29,51.37,51.28,51.35,19396.0,51.29,51.37,51.28,51.35,19396.0
2024-10-24 12:00:00,51.35,51.36,51.27,51.33,19275.0,51.35,51.36,51.27,51.33,19275.0
2024-10-24 12:10:00,51.33,51.34,51.29,51.34,10490.0,51.33,51.34,51.29,51.34,10490.0
2024-10-24 12:20:00,51.34,51.41,51.31,51.41,21646.0,51.34,51.41,51.31,51.41,21646.0
2024-10-24 12:30:00,51.4,51.47,51.4,51.41,12440.0,51.4,51.47,51.4,51.41,12440.0
2024-10-24 12:40:00,51.41,51.43,51.38,51.43,9494.0,51.41,51.43,51.38,51.43,9494.0
2024-10-24 12:50:00,51.44,51.44,51.4,51.43,13949.0,51.44,51.44,51.4,51.43,13949.0
2024-10-24 13:00:00,51.42,51.54,51.41,51.54,14424.0,51.42,51.54,51.41,51.54,14424.0
2024-10-24 13:10:00,51.54,51.58,51.5,51.52,15880.0,51.54,51.58,51.5,51.52,15880.0
2024-10-24 13:20:00,51.51,51.55,51.5,51.54,13305.0,51.51,51.55,51.5,51.54,13305.0
2024-10-24 13:30:00,51.55,51.55,51.49,51.53,11236.0,51.55,51.55,51.49,51.53,11236.0
2024-10-24 13:40:00,51.53,51.55,51.46,51.47,16468.0,51.53,51.55,51.46,51.47,16468.0
2024-10-24 13:50:00,51.47,51.49,51.4,51.41,25927.0,51.47,51.49,51.4,51.41,25927.0
2024-10-24 14:00:00,51.41,51.43,51.37,51.38,29077.0,51.41,51.43,51.37,51.38,29077.0
2024-10-24 14:10:00,51.38,51.42,51.37,51.41,17577.0,51.38,51.42,51.37,51.41,17577.0
2024-10-24 14:20:00,51.4,51.4,51.34,51.37,30968.0,51.4,51.4,51.34,51.37,30968.0
2024-10-24 14:30:00,51.37,51.37,51.33,51.33,18400.0,51.37,51.37,51.33,51.33,18400.0
2024-10-24 14:40:00,51.33,51.33,51.28,51.3,23170.0,51.33,51.33,51.28,51.3,23170.0
2024-10-24 14:50:00,51.3,51.34,51.23,51.25,26451.0,51.3,51.34,51.23,51.25,26451.0
2024-10-24 15:00:00,51.24,51.35,51.23,51.31,33795.0,51.24,51.35,51.23,51.31,33795.0
2024-10-24 15:10:00,51.32,51.4,51.31,51.4,27136.0,51.32,51.4,51.31,51.4,27136.0
2024-10-24 15:20:00,51.4,51.4,51.35,51.38,39772.0,51.4,51.4,51.35,51.38,39772.0
2024-10-24 15:30:00,51.38,51.4,51.35,51.35,36742.0,51.38,51.4,51.35,51.35,36742.0
2024-10-24 15:40:00,51.36,51.48,51.35,51.46,66718.0,51.36,51.48,51.35,51.46,66718.0
2024-10-24 15:50:00,51.46,51.46,51.36,51.39,227740.0,51.46,51.46,51.36,51.39,227740.0
2024-10-25 09:30:00,51.64,51.95,51.64,51.93,61188.0,51.64,51.95,51.64,51.93,61188.0
2024-10-25 09:40:00,51.92,51.95,51.83,51.84,27117.0,51.92,51.95,51.83,51.84,27117.0
2024-10-25 09:50:00,51.82,51.82,51.65,51.76,39811.0,51.82,51.82,51.65,51.76,39811.0
2024-10-25 10:00:00,51.76,51.91,51.76,51.88,40387.0,51.76,51.91,51.76,51.88,40387.0
2024-10-25 10:10:00,51.88,51.96,51.86,51.95,31946.0,51.88,51.96,51.86,51.95,31946.0
2024-10-25 10:20:00,51.95,52.05,51.92,51.97,63644.0,51.95,52.05,51.92,51.97,63644.0
2024-10-25 10:30:00,51.97,51.99,51.91,51.92,18219.0,51.97,51.99,51.91,51.92,18219.0
2024-10-25 10:40:00,51.92,51.98,51.87,51.88,27575.0,51.92,51.98,51.87,51.88,27575.0
2024-10-25 10:50:00,51.87,51.9,51.71,51.76,37545.0,51.87,51.9,51.71,51.76,37545.0
2024-10-25 11:00:00,51.75,51.77,51.63,51.67,27471.0,51.75,51.77,51.63,51.67,27471.0
2024-10-25 11:10:00,51.66,51.67,51.58,51.59,23140.0,51.66,51.67,51.58,51.59,23140.0
2024-10-25 11:20:00,51.59,51.62,51.53,51.53,40986.0,51.59,51.62,51.53,51.53,40986.0
2024-10-25 11:30:00,51.55,51.59,51.52,51.53,12390.0,51.55,51.59,51.52,51.53,12390.0
2024-10-25 11:40:00,51.54,51.62,51.52,51.61,22958.0,51.54,51.62,51.52,51.61,22958.0
2024-10-25 11:50:00,51.61,51.61,51.54,51.6,9872.0,51.61,51.61,51.54,51.6,9872.0
2024-10-25 12:00:00,51.59,51.7,51.59,51.68,16467.0,51.59,51.7,51.59,51.68,16467.0
2024-10-25 12:10:00,51.69,51.73,51.67,51.73,10676.0,51.69,51.73,51.67,51.73,10676.0
2024-10-25 12:20:00,51.72,51.76,51.72,51.76,18671.0,51.72,51.76,51.72,51.76,18671.0
2024-10-25 12:30:00,51.75,51.75,51.67,51.73,30925.0,51.75,51.75,51.67,51.73,30925.0
2024-10-25 12:40:00,51.73,51.84,51.72,51.8,23249.0,51.73,51.84,51.72,51.8,23249.0
2024-10-25 12:50:00,51.8,51.81,51.76,51.76,17160.0,51.8,51.81,51.76,51.76,17160.0
2024-10-25 13:00:00,51.76,51.79,51.75,51.76,9261.0,51.76,51.79,51.75,51.76,9261.0
2024-10-25 13:10:00,51.76,51.76,51.6,51.6,11354.0,51.76,51.76,51.6,51.6,11354.0
2024-10-25 13:20:00,51.6,51.65,51.57,51.61,15009.0,51.6,51.65,51.57,51.61,15009.0
2024-10-25 13:30:00,51.61,51.65,51.6,51.63,18069.0,51.61,51.65,51.6,51.63,18069.0
2024-10-25 13:40:00,51.63,51.65,51.53,51.65,13290.0,51.63,51.65,51.53,51.65,13290.0
2024-10-25 13:50:00,51.64,51.7,51.6,51.62,16559.0,51.64,51.7,51.6,51.62,16559.0
2024-10-25 14:00:00,51.62,51.64,51.55,51.57,17484.0,51.62,51.64,51.55,51.57,17484.0
2024-10-25 14:10:00,51.56,51.61,51.55,51.6,15228.0,51.56,51.61,51.55,51.6,15228.0
2024-10-25 14:20:00,51.6,51.7,51.6,51.69,18866.0,51.6,51.7,51.6,51.69,18866.0
2024-10-25 14:30:00,51.68,51.71,51.66,51.69,12637.0,51.68,51.71,51.66,51.69,12637.0
2024-10-25 14:40:00,51.69,51.76,51.66,51.75,16095.0,51.69,51.76,51.66,51.75,16095.0
2024-10-25 14:50:00,51.75,51.76,51.72,51.75,19740.0,51.75,51.76,51.72,51.75,19740.0
2024-10-25 15:00:00,51.75,51.75,51.7,51.71,11762.0,51.75,51.75,51.7,51.71,11762.0
2024-10-25 15:10:00,51.71,51.71,51.55,51.55,22320.0,51.71,51.71,51.55,51.55,22320.0
2024-10-25 15:20:00,51.55,51.62,51.55,51.6,39003.0,51.55,51.62,51.55,51.6,39003.0
2024-10-25 15:30:00,51.6,51.67,51.59,51.62,25631.0,51.6,51.67,51.59,51.62,25631.0
2024-10-25 15:40:00,51.63,51.72,51.62,51.7,25215.0,51.63,51.72,51.62,51.7,25215.0
2024-10-25 15:50:00,51.69,51.74,51.6,51.71,196901.0,51.69,51.74,51.6,51.71,196901.0
2024-10-28 09:30:00,52.09,52.2,51.86,52.1,53100.0,52.09,52.2,51.86,52.1,53100.0
2024-10-28 09:40:00,52.08,52.23,52.06,52.13,22887.0,52.08,52.23,52.06,52.13,22887.0
2024-10-28 09:50:00,52.13,52.21,52.07,52.08,28485.0,52.13,52.21,52.07,52.08,28485.0
2024-10-28 10:00:00,52.05,52.06,51.84,51.88,41566.0,52.05,52.06,51.84,51.88,41566.0
2024-10-28 10:10:00,51.87,51.94,51.83,51.83,18690.0,51.87,51.94,51.83,51.83,18690.0
2024-10-28 10:20:00,51.83,51.97,51.83,51.96,21301.0,51.83,51.97,51.83,51.96,21301.0
2024-10-28 10:30:00,51.97,51.98,51.89,51.91,26590.0,51.97,51.98,51.89,51.91,26590.0
2024-10-28 10:40:00,51.92,51.93,51.88,51.88,16568.0,51.92,51.93,51.88,51.88,16568.0
2024-10-28 10:50:00,51.89,51.89,51.8,51.82,23654.0,51.89,51.89,51.8,51.82,23654.0
2024-10-28 11:00:00,51.82,51.85,51.77,51.83,19226.0,51.82,51.85,51.77,51.83,19226.0
2024-10-28 11:10:00,51.83,51.83,51.72,51.72,17573.0,51.83,51.83,51.72,51.72,17573.0
2024-10-28 11:20:00,51.71,51.81,51.71,51.8,20216.0,51.71,51.81,51.71,51.8,20216.0
2024-10-28 11:30:00,51.8,51.82,51.76,51.82,15480.0,51.8,51.82,51.76,51.82,15480.0
2024-10-28 11:40:00,51.82,51.82,51.7,51.71,16321.0,51.82,51.82,51.7,51.71,16321.0
2024-10-28 11:50:00,51.71,51.76,51.7,51.73,25543.0,51.71,51.76,51.7,51.73,25543.0
2024-10-28 12:00:00,51.72,51.75,51.66,51.73,23850.0,51.72,51.75,51.66,51.73,23850.0
2024-10-28 12:10:00,51.73,51.81,51.73,51.8,21352.0,51.73,51.81,51.73,51.8,21352.0
2024-10-28 12:20:00,51.8,51.82,51.76,51.77,19339.0,51.8,51.82,51.76,51.77,19339.0
2024-10-28 12:30:00,51.77,51.78,51.66,51.69,23938.0,51.77,51.78,51.66,51.69,23938.0
2024-10-28 12:40:00,51.7,51.81,51.69,51.77,23591.0,51.7,51.81,51.69,51.77,23591.0
2024-10-28 12:50:00,51.76,51.8,51.75,51.78,16125.0,51.76,51.8,51.75,51.78,16125.0
2024-10-28 13:00:00,51.77,51.79,51.73,51.77,23695.0,51.77,51.79,51.73,51.77,23695.0
2024-10-28 13:10:00,51.76,51.76,51.7,51.75,14216.0,51.76,51.76,51.7,51.75,14216.0
2024-10-28 13:20:00,51.75,51.8,51.73,51.75,15819.0,51.75,51.8,51.73,51.75,15819.0
2024-10-28 13:30:00,51.75,51.77,51.69,51.69,16609.0,51.75,51.77,51.69,51.69,16609.0
2024-10-28 13:40:00,51.69,51.74,51.68,51.7,16896.0,51.69,51.74,51.68,51.7,16896.0
2024-10-28 13:50:00,51.71,51.76,51.7,51.73,20796.0,51.71,51.76,51.7,51.73,20796.0
2024-10-28 14:00:00,51.73,51.74,51.63,51.64,24828.0,51.73,51.74,51.63,51.64,24828.0
2024-10-28 14:10:00,51.63,51.7,51.63,51.68,46438.0,51.63,51.7,51.63,51.68,46438.0
2024-10-28 14:20:00,51.67,51.71,51.66,51.68,28493.0,51.67,51.71,51.66,51.68,28493.0
2024-10-28 14:30:00,51.69,51.69,51.65,51.69,26180.0,51.69,51.69,51.65,51.69,26180.0
2024-10-28 14:40:00,51.69,51.7,51.65,51.7,23461.0,51.69,51.7,51.65,51.7,23461.0
2024-10-28 14:50:00,51.7,51.74,51.66,51.66,25393.0,51.7,51.74,51.66,51.66,25393.0
2024-10-28 15:00:00,51.66,51.73,51.64,51.72,65293.0,51.66,51.73,51.64,51.72,65293.0
2024-10-28 15:10:00,51.73,51.77,51.71,51.71,31434.0,51.73,51.77,51.71,51.71,31434.0
2024-10-28 15:20:00,51.72,51.79,51.71,51.79,27448.0,51.72,51.79,51.71,51.79,27448.0
2024-10-28 15:30:00,51.79,51.83,51.71,51.76,140431.0,51.79,51.83,51.71,51.76,140431.0
2024-10-28 15:40:00,51.76,51.76,51.68,51.69,54814.0,51.76,51.76,51.68,51.69,54814.0
2024-10-28 15:50:00,51.68,51.86,51.66,51.85,429514.0,51.68,51.86,51.66,51.85,429514.0
2024-10-29 09:30:00,51.52,51.9,51.52,51.74,50240.0,51.52,51.9,51.52,51.74,50240.0
2024-10-29 09:40:00,51.73,51.8,51.68,51.69,16766.0,51.73,51.8,51.68,51.69,16766.0
2024-10-29 09:50:00,51.69,51.78,51.63,51.72,22763.0,51.69,51.78,51.63,51.72,22763.0
2024-10-29 10:00:00,51.76,51.97,51.7,51.93,33222.0,51.76,51.97,51.7,51.93,33222.0
2024-10-29 10:10:00,51.93,51.97,51.87,51.95,19102.0,51.93,51.97,51.87,51.95,19102.0
2024-10-29 10:20:00,51.95,52.06,51.89,51.9,28399.0,51.95,52.06,51.89,51.9,28399.0
2024-10-29 10:30:00,51.9,52.14,51.89,52.13,25196.0,51.9,52.14,51.89,52.13,25196.0
2024-10-29 10:40:00,52.13,52.16,52.11,52.16,14662.0,52.13,52.16,52.11,52.16,14662.0
2024-10-29 10:50:00,52.18,52.29,52.17,52.28,36367.0,52.18,52.29,52.17,52.28,36367.0
2024-10-29 11:00:00,52.29,52.34,52.27,52.27,16680.0,52.29,52.34,52.27,52.27,16680.0
2024-10-29 11:10:00,52.28,52.35,52.24,52.25,12937.0,52.28,52.35,52.24,52.25,12937.0
2024-10-29 11:20:00,52.24,52.31,52.23,52.27,13335.0,52.24,52.31,52.23,52.27,13335.0
2024-10-29 11:30:00,52.27,52.3,52.22,52.27,15376.0,52.27,52.3,52.22,52.27,15376.0
2024-10-29 11:40:00,52.28,52.3,52.22,52.23,20726.0,52.28,52.3,52.22,52.23,20726.0
2024-10-29 11:50:00,52.24,52.36,52.24,52.36,13850.0,52.24,52.36,52.24,52.36,13850.0
2024-10-29 12:00:00,52.36,52.42,52.35,52.4,15575.0,52.36,52.42,52.35,52.4,15575.0
2024-10-29 12:10:00,52.4,52.42,52.38,52.39,16923.0,52.4,52.42,52.38,52.39,16923.0
2024-10-29 12:20:00,52.38,52.38,52.32,52.32,8757.0,52.38,52.38,52.32,52.32,8757.0
2024-10-29 12:30:00,52.32,52.4,52.28,52.37,29446.0,52.32,52.4,52.28,52.37,29446.0
2024-10-29 12:40:00,52.37,52.39,52.35,52.35,11297.0,52.37,52.39,52.35,52.35,11297.0
2024-10-29 12:50:00,52.36,52.44,52.34,52.43,10194.0,52.36,52.44,52.34,52.43,10194.0
2024-10-29 13:00:00,52.43,52.48,52.41,52.41,7784.0,52.43,52.48,52.41,52.41,7784.0
2024-10-29 13:10:00,52.41,52.44,52.41,52.41,4118.0,52.41,52.44,52.41,52.41,4118.0
2024-10-29 13:20:00,52.41,52.42,52.36,52.37,22717.0,52.41,52.42,52.36,52.37,22717.0
2024-10-29 13:30:00,52.37,52.39,52.34,52.36,13162.0,52.37,52.39,52.34,52.36,13162.0
2024-10-29 13:40:00,52.37,52.37,52.29,52.35,4839.0,52.37,52.37,52.29,52.35,4839.0
2024-10-29 13:50:00,52.35,52.36,52.34,52.35,4908.0,52.35,52.36,52.34,52.35,4908.0
2024-10-29 14:00:00,52.35,52.35,52.28,52.29,11767.0,52.35,52.35,52.28,52.29,11767.0
2024-10-29 14:10:00,52.29,52.29,52.18,52.24,44891.0,52.29,52.29,52.18,52.24,44891.0
2024-10-29 14:20:00,52.24,52.28,52.23,52.28,17290.0,52.24,52.28,52.23,52.28,17290.0
2024-10-29 14:30:00,52.29,52.38,52.28,52.36,27254.0,52.29,52.38,52.28,52.36,27254.0
2024-10-29 14:40:00,52.36,52.39,52.34,52.36,13583.0,52.36,52.39,52.34,52.36,13583.0
2024-10-29 14:50:00,52.36,52.37,52.32,52.32,22509.0,52.36,52.37,52.32,52.32,22509.0
2024-10-29 15:00:00,52.32,52.36,52.31,52.35,18217.0,52.32,52.36,52.31,52.35,18217.0
2024-10-29 15:10:00,52.35,52.44,52.34,52.43,24113.0,52.35,52.44,52.34,52.43,24113.0
2024-10-29 15:20:00,52.43,52.45,52.39,52.39,40006.0,52.43,52.45,52.39,52.39,40006.0
2024-10-29 15:30:00,52.39,52.46,52.37,52.38,106513.0,52.39,52.46,52.37,52.38,106513.0
2024-10-29 15:40:00,52.38,52.38,52.31,52.32,51926.0,52.38,52.38,52.31,52.32,51926.0
2024-10-29 15:50:00,52.32,52.32,52.14,52.18,220312.0,52.32,52.32,52.14,52.18,220312.0
2024-10-30 09:30:00,52.05,52.32,51.95,52.16,84754.0,52.05,52.32,51.95,52.16,84754.0
2024-10-30 09:40:00,52.15,52.19,52.07,52.1,18657.0,52.15,52.19,52.07,52.1,18657.0
2024-10-30 09:50:00,52.09,52.25,52.04,52.24,13783.0,52.09,52.25,52.04,52.24,13783.0
2024-10-30 10:00:00,52.22,52.34,52.2,52.27,36901.0,52.22,52.34,52.2,52.27,36901.0
2024-10-30 10:10:00,52.27,52.29,52.18,52.28,31151.0,52.27,52.29,52.18,52.28,31151.0
2024-10-30 10:20:00,52.28,52.31,52.23,52.28,13102.0,52.28,52.31,52.23,52.28,13102.0
2024-10-30 10:30:00,52.28,52.35,52.28,52.35,10686.0,52.28,52.35,52.28,52.35,10686.0
2024-10-30 10:40:00,52.35,52.43,52.23,52.39,95078.0,52.35,52.43,52.23,52.39,95078.0
2024-10-30 10:50:00,52.39,52.45,52.34,52.41,29706.0,52.39,52.45,52.34,52.41,29706.0
2024-10-30 11:00:00,52.41,52.44,52.38,52.41,25703.0,52.41,52.44,52.38,52.41,25703.0
2024-10-30 11:10:00,52.39,52.44,52.26,52.36,148318.0,52.39,52.44,52.26,52.36,148318.0
2024-10-30 11:20:00,52.36,52.42,52.35,52.41,11095.0,52.36,52.42,52.35,52.41,11095.0
2024-10-30 11:30:00,52.41,52.43,52.37,52.42,11383.0,52.41,52.43,52.37,52.42,11383.0
2024-10-30 11:40:00,52.42,52.48,52.41,52.41,35439.0,52.42,52.48,52.41,52.41,35439.0
2024-10-30 11:50:00,52.41,52.45,52.39,52.4,28201.0,52.41,52.45,52.39,52.4,28201.0
2024-10-30 12:00:00,52.41,52.43,52.36,52.39,36553.0,52.41,52.43,52.36,52.39,36553.0
2024-10-30 12:10:00,52.37,52.39,52.36,52.38,17808.0,52.37,52.39,52.36,52.38,17808.0
2024-10-30 12:20:00,52.38,52.41,52.37,52.41,9525.0,52.38,52.41,52.37,52.41,9525.0
2024-10-30 12:30:00,52.4,52.46,52.38,52.46,11317.0,52.4,52.46,52.38,52.46,11317.0
2024-10-30 12:40:00,52.45,52.45,52.4,52.42,9466.0,52.45,52.45,52.4,52.42,9466.0
2024-10-30 12:50:00,52.42,52.45,52.4,52.44,16209.0,52.42,52.45,52.4,52.44,16209.0
2024-10-30 13:00:00,52.43,52.52,52.42,52.49,13616.0,52.43,52.52,52.42,52.49,13616.0
2024-10-30 13:10:00,52.48,52.51,52.41,52.42,85366.0,52.48,52.51,52.41,52.42,85366.0
2024-10-30 13:20:00,52.42,52.48,52.35,52.45,97139.0,52.42,52.48,52.35,52.45,97139.0
2024-10-30 13:30:00,52.45,52.47,52.33,52.37,54451.0,52.45,52.47,52.33,52.37,54451.0
2024-10-30 13:40:00,52.36,52.41,52.34,52.4,11096.0,52.36,52.41,52.34,52.4,11096.0
2024-10-30 13:50:00,52.41,52.43,52.28,52.29,29519.0,52.41,52.43,52.28,52.29,29519.0
2024-10-30 14:00:00,52.29,52.39,52.29,52.36,19853.0,52.29,52.39,52.29,52.36,19853.0
2024-10-30 14:10:00,52.37,52.4,52.36,52.38,19842.0,52.37,52.4,52.36,52.38,19842.0
2024-10-30 14:20:00,52.38,52.39,52.3,52.3,21622.0,52.38,52.39,52.3,52.3,21622.0
2024-10-30 14:30:00,52.28,52.33,52.27,52.3,19786.0,52.28,52.33,52.27,52.3,19786.0
2024-10-30 14:40:00,52.31,52.31,52.23,52.24,14427.0,52.31,52.31,52.23,52.24,14427.0
2024-10-30 14:50:00,52.25,52.28,52.23,52.23,14568.0,52.25,52.28,52.23,52.23,14568.0
2024-10-30 15:00:00,52.23,52.24,52.13,52.19,27515.0,52.23,52.24,52.13,52.19,27515.0
2024-10-30 15:10:00,52.19,52.23,52.15,52.17,13309.0,52.19,52.23,52.15,52.17,13309.0
2024-10-30 15:20:00,52.18,52.21,52.15,52.15,25053.0,52.18,52.21,52.15,52.15,25053.0
2024-10-30 15:30:00,52.15,52.17,52.09,52.13,38624.0,52.15,52.17,52.09,52.13,38624.0
2024-10-30 15:40:00,52.14,52.22,52.12,52.21,69885.0,52.14,52.22,52.12,52.21,69885.0
2024-10-30 15:50:00,52.2,52.33,52.17,52.32,286147.0,52.2,52.33,52.17,52.32,286147.0
2024-10-31 09:30:00,52.34,52.42,51.85,52.13,56927.0,52.34,52.42,51.85,52.13,56927.0
2024-10-31 09:40:00,52.1,52.2,51.9,52.03,31661.0,52.1,52.2,51.9,52.03,31661.0
2024-10-31 09:50:00,52.0,52.06,51.92,52.05,27600.0,52.0,52.06,51.92,52.05,27600.0
2024-10-31 10:00:00,52.04,52.1,51.79,51.84,135601.0,52.04,52.1,51.79,51.84,135601.0
2024-10-31 10:10:00,51.85,51.91,51.77,51.87,24318.0,51.85,51.91,51.77,51.87,24318.0
2024-10-31 10:20:00,51.87,51.88,51.7,51.74,33560.0,51.87,51.88,51.7,51.74,33560.0
2024-10-31 10:30:00,51.74,51.76,51.68,51.74,21385.0,51.74,51.76,51.68,51.74,21385.0
2024-10-31 10:40:00,51.76,51.76,51.63,51.73,18039.0,51.76,51.76,51.63,51.73,18039.0
2024-10-31 10:50:00,51.73,51.76,51.61,51.66,45538.0,51.73,51.76,51.61,51.66,45538.0
2024-10-31 11:00:00,51.66,51.68,51.51,51.65,30298.0,51.66,51.68,51.51,51.65,30298.0
2024-10-31 11:10:00,51.65,51.71,51.62,51.68,40164.0,51.65,51.71,51.62,51.68,40164.0
2024-10-31 11:20:00,51.68,51.79,51.66,51.79,26252.0,51.68,51.79,51.66,51.79,26252.0
2024-10-31 11:30:00,51.79,51.82,51.74,51.79,16546.0,51.79,51.82,51.74,51.79,16546.0
2024-10-31 11:40:00,51.78,51.79,51.73,51.79,15438.0,51.78,51.79,51.73,51.79,15438.0
2024-10-31 11:50:00,51.78,51.87,51.77,51.86,22819.0,51.78,51.87,51.77,51.86,22819.0
2024-10-31 12:00:00,51.85,51.92,51.81,51.87,14781.0,51.85,51.92,51.81,51.87,14781.0
2024-10-31 12:10:00,51.87,51.9,51.84,51.9,9407.0,51.87,51.9,51.84,51.9,9407.0
2024-10-31 12:20:00,51.9,51.96,51.89,51.93,17335.0,51.9,51.96,51.89,51.93,17335.0
2024-10-31 12:30:00,51.92,51.95,51.85,51.86,20596.0,51.92,51.95,51.85,51.86,20596.0
2024-10-31 12:40:00,51.86,51.91,51.8,51.82,30891.0,51.86,51.91,51.8,51.82,30891.0
2024-10-31 12:50:00,51.83,51.9,51.82,51.84,20271.0,51.83,51.9,51.82,51.84,20271.0
2024-10-31 13:00:00,51.84,51.91,51.84,51.88,18760.0,51.84,51.91,51.84,51.88,18760.0
2024-10-31 13:10:00,51.89,51.89,51.8,51.81,16929.0,51.89,51.89,51.8,51.81,16929.0
2024-10-31 13:20:00,51.82,51.84,51.73,51.75,19273.0,51.82,51.84,51.73,51.75,19273.0
2024-10-31 13:30:00,51.74,51.77,51.71,51.73,19527.0,51.74,51.77,51.71,51.73,19527.0
2024-10-31 13:40:00,51.74,51.76,51.67,51.71,19439.0,51.74,51.76,51.67,51.71,19439.0
2024-10-31 13:50:00,51.71,51.76,51.7,51.75,18577.0,51.71,51.76,51.7,51.75,18577.0
2024-10-31 14:00:00,51.75,51.76,51.67,51.67,25842.0,51.75,51.76,51.67,51.67,25842.0
2024-10-31 14:10:00,51.68,51.79,51.67,51.77,40420.0,51.68,51.79,51.67,51.77,40420.0
2024-10-31 14:20:00,51.78,51.81,51.76,51.81,19924.0,51.78,51.81,51.76,51.81,19924.0
2024-10-31 14:30:00,51.82,51.83,51.73,51.79,28781.0,51.82,51.83,51.73,51.79,28781.0
2024-10-31 14:40:00,51.8,51.86,51.8,51.82,24705.0,51.8,51.86,51.8,51.82,24705.0
2024-10-31 14:50:00,51.83,51.88,51.79,51.85,31605.0,51.83,51.88,51.79,51.85,31605.0
2024-10-31 15:00:00,51.85,51.87,51.78,51.83,18707.0,51.85,51.87,51.78,51.83,18707.0
2024-10-31 15:10:00,51.83,51.83,51.74,51.79,30688.0,51.83,51.83,51.74,51.79,30688.0
2024-10-31 15:20:00,51.79,51.82,51.73,51.76,35243.0,51.79,51.82,51.73,51.76,35243.0
2024-10-31 15:30:00,51.76,51.78,51.56,51.57,40077.0,51.76,51.78,51.56,51.57,40077.0
2024-10-31 15:40:00,51.57,51.63,51.55,51.62,35774.0,51.57,51.63,51.55,51.62,35774.0
2024-10-31 15:50:00,51.62,51.68,51.45,51.48,275796.0,51.62,51.68,51.45,51.48,275796.0
2024-11-01 09:30:00,51.07,51.5,51.0,51.44,50982.0,51.07,51.5,51.0,51.44,50982.0
2024-11-01 09:40:00,51.45,51.62,51.44,51.55,24445.0,51.45,51.62,51.44,51.55,24445.0
2024-11-01 09:50:00,51.55,51.56,51.44,51.46,17619.0,51.55,51.56,51.44,51.46,17619.0
2024-11-01 10:00:00,51.48,51.6,51.37,51.6,26247.0,51.48,51.6,51.37,51.6,26247.0
2024-11-01 10:10:00,51.6,51.71,51.54,51.69,22635.0,51.6,51.71,51.54,51.69,22635.0
2024-11-01 10:20:00,51.7,51.83,51.69,51.83,15069.0,51.7,51.83,51.69,51.83,15069.0
2024-11-01 10:30:00,51.85,51.88,51.79,51.86,16213.0,51.85,51.88,51.79,51.86,16213.0
2024-11-01 10:40:00,51.87,51.87,51.69,51.79,34284.0,51.87,51.87,51.69,51.79,34284.0
2024-11-01 10:50:00,51.79,51.79,51.63,51.73,25557.0,51.79,51.79,51.63,51.73,25557.0
2024-11-01 11:00:00,51.74,51.76,51.59,51.62,34198.0,51.74,51.76,51.59,51.62,34198.0
2024-11-01 11:10:00,51.62,51.77,51.61,51.77,50194.0,51.62,51.77,51.61,51.77,50194.0
2024-11-01 11:20:00,51.76,51.8,51.74,51.79,16569.0,51.76,51.8,51.74,51.79,16569.0
2024-11-01 11:30:00,51.79,51.79,51.76,51.76,26449.0,51.79,51.79,51.76,51.76,26449.0
2024-11-01 11:40:00,51.77,51.77,51.7,51.7,19500.0,51.77,51.77,51.7,51.7,19500.0
2024-11-01 11:50:00,51.71,51.74,51.68,51.72,30264.0,51.71,51.74,51.68,51.72,30264.0
2024-11-01 12:00:00,51.71,51.74,51.7,51.74,15488.0,51.71,51.74,51.7,51.74,15488.0
2024-11-01 12:10:00,51.75,51.75,51.69,51.73,15106.0,51.75,51.75,51.69,51.73,15106.0
2024-11-01 12:20:00,51.72,51.75,51.7,51.7,16387.0,51.72,51.75,51.7,51.7,16387.0
2024-11-01 12:30:00,51.71,51.81,51.71,51.81,48464.0,51.71,51.81,51.71,51.81,48464.0
2024-11-01 12:40:00,51.8,51.81,51.7,51.72,23294.0,51.8,51.81,51.7,51.72,23294.0
2024-11-01 12:50:00,51.7,51.74,51.7,51.74,10392.0,51.7,51.74,51.7,51.74,10392.0
2024-11-01 13:00:00,51.74,51.76,51.68,51.7,50897.0,51.74,51.76,51.68,51.7,50897.0
2024-11-01 13:10:00,51.7,51.78,51.69,51.76,10849.0,51.7,51.78,51.69,51.76,10849.0
2024-11-01 13:20:00,51.76,51.78,51.71,51.72,11153.0,51.76,51.78,51.71,51.72,11153.0
2024-11-01 13:30:00,51.72,51.73,51.62,51.64,55351.0,51.72,51.73,51.62,51.64,55351.0
2024-11-01 13:40:00,51.64,51.68,51.63,51.64,43664.0,51.64,51.68,51.63,51.64,43664.0
2024-11-01 13:50:00,51.64,51.72,51.64,51.65,20497.0,51.64,51.72,51.64,51.65,20497.0
2024-11-01 14:00:00,51.65,51.66,51.56,51.59,30721.0,51.65,51.66,51.56,51.59,30721.0
2024-11-01 14:10:00,51.58,51.59,51.5,51.55,16579.0,51.58,51.59,51.5,51.55,16579.0
2024-11-01 14:20:00,51.54,51.63,51.52,51.62,8789.0,51.54,51.63,51.52,51.62,8789.0
2024-11-01 14:30:00,51.61,51.72,51.61,51.72,18746.0,51.61,51.72,51.61,51.72,18746.0
2024-11-01 14:40:00,51.72,51.74,51.61,51.64,39032.0,51.72,51.74,51.61,51.64,39032.0
2024-11-01 14:50:00,51.64,51.67,51.56,51.63,30906.0,51.64,51.67,51.56,51.63,30906.0
2024-11-01 15:00:00,51.63,51.64,51.57,51.6,21179.0,51.63,51.64,51.57,51.6,21179.0
2024-11-01 15:10:00,51.6,51.6,51.54,51.6,19927.0,51.6,51.6,51.54,51.6,19927.0
2024-11-01 15:20:00,51.61,51.61,51.43,51.43,26062.0,51.61,51.61,51.43,51.43,26062.0
2024-11-01 15:30:00,51.43,51.69,51.41,51.67,76208.0,51.43,51.69,51.41,51.67,76208.0
2024-11-01 15:40:00,51.66,51.7,51.54,51.58,50220.0,51.66,51.7,51.54,51.58,50220.0
2024-11-01 15:50:00,51.57,51.62,51.47,51.48,281067.0,51.57,51.62,51.47,51.48,281067.0
2024-11-04 09:30:00,51.44,51.79,51.44,51.78,64265.0,51.44,51.79,51.44,51.78,64265.0
2024-11-04 09:40:00,51.79,51.98,51.76,51.95,15778.0,51.79,51.98,51.76,51.95,15778.0
2024-11-04 09:50:00,51.95,52.14,51.91,52.1,65876.0,51.95,52.14,51.91,52.1,65876.0
2024-11-04 10:00:00,52.13,52.23,52.08,52.23,34036.0,52.13,52.23,52.08,52.23,34036.0
2024-11-04 10:10:00,52.23,52.28,52.2,52.26,21461.0,52.23,52.28,52.2,52.26,21461.0
2024-11-04 10:20:00,52.25,52.41,52.24,52.27,22222.0,52.25,52.41,52.24,52.27,22222.0
2024-11-04 10:30:00,52.27,52.29,52.16,52.18,17426.0,52.27,52.29,52.16,52.18,17426.0
2024-11-04 10:40:00,52.19,52.21,52.09,52.19,20013.0,52.19,52.21,52.09,52.19,20013.0
2024-11-04 10:50:00,52.21,52.24,52.17,52.17,17881.0,52.21,52.24,52.17,52.17,17881.0
2024-11-04 11:00:00,52.18,52.21,52.14,52.14,25770.0,52.18,52.21,52.14,52.14,25770.0
2024-11-04 11:10:00,52.15,52.22,52.13,52.16,18652.0,52.15,52.22,52.13,52.16,18652.0
2024-11-04 11:20:00,52.16,52.22,52.12,52.12,13778.0,52.16,52.22,52.12,52.12,13778.0
2024-11-04 11:30:00,52.11,52.16,52.09,52.12,14519.0,52.11,52.16,52.09,52.12,14519.0
2024-11-04 11:40:00,52.1,52.15,52.09,52.13,21856.0,52.1,52.15,52.09,52.13,21856.0
2024-11-04 11:50:00,52.13,52.2,52.12,52.17,62558.0,52.13,52.2,52.12,52.17,62558.0
2024-11-04 12:00:00,52.16,52.17,52.06,52.09,14492.0,52.16,52.17,52.06,52.09,14492.0
2024-11-04 12:10:00,52.08,52.22,52.08,52.19,22944.0,52.08,52.22,52.08,52.19,22944.0
2024-11-04 12:20:00,52.21,52.31,52.21,52.29,16148.0,52.21,52.31,52.21,52.29,16148.0
2024-11-04 12:30:00,52.3,52.33,52.29,52.3,12744.0,52.3,52.33,52.29,52.3,12744.0
2024-11-04 12:40:00,52.3,52.3,52.24,52.29,15140.0,52.3,52.3,52.24,52.29,15140.0
2024-11-04 12:50:00,52.29,52.3,52.24,52.29,9968.0,52.29,52.3,52.24,52.29,9968.0
2024-11-04 13:00:00,52.28,52.29,52.19,52.22,21942.0,52.28,52.29,52.19,52.22,21942.0
2024-11-04 13:10:00,52.22,52.37,52.2,52.37,14206.0,52.22,52.37,52.2,52.37,14206.0
2024-11-04 13:20:00,52.37,52.41,52.32,52.33,15726.0,52.37,52.41,52.32,52.33,15726.0
2024-11-04 13:30:00,52.34,52.37,52.32,52.37,14042.0,52.34,52.37,52.32,52.37,14042.0
2024-11-04 13:40:00,52.38,52.45,52.37,52.41,23486.0,52.38,52.45,52.37,52.41,23486.0
2024-11-04 13:50:00,52.41,52.41,52.31,52.33,13624.0,52.41,52.41,52.31,52.33,13624.0
2024-11-04 14:00:00,52.33,52.38,52.32,52.35,21515.0,52.33,52.38,52.32,52.35,21515.0
2024-11-04 14:10:00,52.36,52.39,52.29,52.29,33266.0,52.36,52.39,52.29,52.29,33266.0
2024-11-04 14:20:00,52.29,52.33,52.24,52.26,23090.0,52.29,52.33,52.24,52.26,23090.0
2024-11-04 14:30:00,52.25,52.34,52.24,52.33,24782.0,52.25,52.34,52.24,52.33,24782.0
2024-11-04 14:40:00,52.33,52.34,52.27,52.29,19890.0,52.33,52.34,52.27,52.29,19890.0
2024-11-04 14:50:00,52.29,52.32,52.24,52.28,26369.0,52.29,52.32,52.24,52.28,26369.0
2024-11-04 15:00:00,52.28,52.31,52.23,52.3,20003.0,52.28,52.31,52.23,52.3,20003.0
2024-11-04 15:10:00,52.3,52.38,52.29,52.38,20506.0,52.3,52.38,52.29,52.38,20506.0
2024-11-04 15:20:00,52.38,52.39,52.34,52.36,34725.0,52.38,52.39,52.34,52.36,34725.0
2024-11-04 15:30:00,52.35,52.36,52.24,52.28,40700.0,52.35,52.36,52.24,52.28,40700.0
2024-11-04 15:40:00,52.28,52.31,52.24,52.28,63805.0,52.28,52.31,52.24,52.28,63805.0
2024-11-04 15:50:00,52.28,52.47,52.26,52.45,241673.0,52.28,52.47,52.26,52.45,241673.0
2024-11-05 09:30:00,52.59,53.14,52.58,52.94,84841.0,52.59,53.14,52.58,52.94,84841.0
2024-11-05 09:40:00,52.94,53.25,52.93,53.22,54693.0,52.94,53.25,52.93,53.22,54693.0
2024-11-05 09:50:00,53.21,53.23,53.08,53.16,43406.0,53.21,53.23,53.08,53.16,43406.0
2024-11-05 10:00:00,53.17,53.27,53.1,53.25,46585.0,53.17,53.27,53.1,53.25,46585.0
2024-11-05 10:10:00,53.25,53.42,53.24,53.3,67278.0,53.25,53.42,53.24,53.3,67278.0
2024-11-05 10:20:00,53.29,53.44,53.28,53.34,31337.0,53.29,53.44,53.28,53.34,31337.0
2024-11-05 10:30:00,53.34,53.38,53.31,53.36,26532.0,53.34,53.38,53.31,53.36,26532.0
2024-11-05 10:40:00,53.36,53.38,53.31,53.33,30278.0,53.36,53.38,53.31,53.33,30278.0
2024-11-05 10:50:00,53.32,53.33,53.19,53.22,24627.0,53.32,53.33,53.19,53.22,24627.0
2024-11-05 11:00:00,53.22,53.34,53.18,53.33,32771.0,53.22,53.34,53.18,53.33,32771.0
2024-11-05 11:10:00,53.31,53.33,53.19,53.2,27808.0,53.31,53.33,53.19,53.2,27808.0
2024-11-05 11:20:00,53.21,53.23,53.14,53.15,11089.0,53.21,53.23,53.14,53.15,11089.0
2024-11-05 11:30:00,53.14,53.2,53.11,53.14,21985.0,53.14,53.2,53.11,53.14,21985.0
2024-11-05 11:40:00,53.14,53.14,53.03,53.03,14133.0,53.14,53.14,53.03,53.03,14133.0
2024-11-05 11:50:00,53.02,53.03,52.97,52.99,17225.0,53.02,53.03,52.97,52.99,17225.0
2024-11-05 12:00:00,53.0,53.0,52.89,52.97,296814.0,53.0,53.0,52.89,52.97,296814.0
2024-11-05 12:10:00,52.98,53.02,52.95,53.02,14892.0,52.98,53.02,52.95,53.02,14892.0
2024-11-05 12:20:00,53.04,53.05,52.98,52.98,12415.0,53.04,53.05,52.98,52.98,12415.0
2024-11-05 12:30:00,52.98,53.06,52.98,53.03,18832.0,52.98,53.06,52.98,53.03,18832.0
2024-11-05 12:40:00,53.03,53.11,53.02,53.11,9191.0,53.03,53.11,53.02,53.11,9191.0
2024-11-05 12:50:00,53.1,53.11,53.03,53.03,9826.0,53.1,53.11,53.03,53.03,9826.0
2024-11-05 13:00:00,53.04,53.08,53.03,53.06,17234.0,53.04,53.08,53.03,53.06,17234.0
2024-11-05 13:10:00,53.05,53.05,52.97,52.97,26201.0,53.05,53.05,52.97,52.97,26201.0
2024-11-05 13:20:00,52.97,53.02,52.97,53.02,18934.0,52.97,53.02,52.97,53.02,18934.0
2024-11-05 13:30:00,53.02,53.02,52.95,52.99,18906.0,53.02,53.02,52.95,52.99,18906.0
2024-11-05 13:40:00,53.0,53.03,52.98,52.98,20143.0,53.0,53.03,52.98,52.98,20143.0
2024-11-05 13:50:00,52.98,53.0,52.96,52.99,27281.0,52.98,53.0,52.96,52.99,27281.0
2024-11-05 14:00:00,52.98,53.01,52.95,52.99,18171.0,52.98,53.01,52.95,52.99,18171.0
2024-11-05 14:10:00,52.99,53.03,52.96,53.03,26498.0,52.99,53.03,52.96,53.03,26498.0
2024-11-05 14:20:00,53.03,53.04,52.97,53.01,24506.0,53.03,53.04,52.97,53.01,24506.0
2024-11-05 14:30:00,53.0,53.02,52.98,53.0,19060.0,53.0,53.02,52.98,53.0,19060.0
2024-11-05 14:40:00,53.01,53.03,52.96,52.96,32307.0,53.01,53.03,52.96,52.96,32307.0
2024-11-05 14:50:00,52.95,52.96,52.89,52.91,32155.0,52.95,52.96,52.89,52.91,32155.0
2024-11-05 15:00:00,52.9,52.93,52.86,52.87,24560.0,52.9,52.93,52.86,52.87,24560.0
2024-11-05 15:10:00,52.87,52.88,52.82,52.86,46321.0,52.87,52.88,52.82,52.86,46321.0
2024-11-05 15:20:00,52.86,52.9,52.8,52.88,37325.0,52.86,52.9,52.8,52.88,37325.0
2024-11-05 15:30:00,52.87,52.92,52.84,52.84,43059.0,52.87,52.92,52.84,52.84,43059.0
2024-11-05 15:40:00,52.84,52.91,52.81,52.87,51356.0,52.84,52.91,52.81,52.87,51356.0
2024-11-05 15:50:00,52.87,52.97,52.85,52.91,239472.0,52.87,52.97,52.85,52.91,239472.0
2024-11-06 09:30:00,54.48,54.95,54.24,54.51,137612.0,54.48,54.95,54.24,54.51,137612.0
2024-11-06 09:40:00,54.54,54.74,54.36,54.46,59228.0,54.54,54.74,54.36,54.46,59228.0
2024-11-06 09:50:00,54.46,54.47,54.21,54.28,71730.0,54.46,54.47,54.21,54.28,71730.0
2024-11-06 10:00:00,54.28,54.64,54.26,54.46,65562.0,54.28,54.64,54.26,54.46,65562.0
2024-11-06 10:10:00,54.46,54.57,54.35,54.52,51631.0,54.46,54.57,54.35,54.52,51631.0
2024-11-06 10:20:00,54.53,54.7,54.35,54.67,76862.0,54.53,54.7,54.35,54.67,76862.0
2024-11-06 10:30:00,54.66,55.0,54.64,54.96,65179.0,54.66,55.0,54.64,54.96,65179.0
2024-11-06 10:40:00,54.98,55.01,54.89,54.98,48312.0,54.98,55.01,54.89,54.98,48312.0
2024-11-06 10:50:00,54.98,54.98,54.65,54.74,36576.0,54.98,54.98,54.65,54.74,36576.0
2024-11-06 11:00:00,54.76,54.97,54.74,54.93,35911.0,54.76,54.97,54.74,54.93,35911.0
2024-11-06 11:10:00,54.94,55.18,54.93,55.11,41978.0,54.94,55.18,54.93,55.11,41978.0
2024-11-06 11:20:00,55.11,55.22,55.07,55.2,43734.0,55.11,55.22,55.07,55.2,43734.0
2024-11-06 11:30:00,55.2,55.27,55.1,55.22,88318.0,55.2,55.27,55.1,55.22,88318.0
2024-11-06 11:40:00,55.22,55.24,54.94,54.99,47182.0,55.22,55.24,54.94,54.99,47182.0
2024-11-06 11:50:00,55.0,55.2,54.96,55.14,50568.0,55.0,55.2,54.96,55.14,50568.0
2024-11-06 12:00:00,55.14,55.16,55.05,55.15,23436.0,55.14,55.16,55.05,55.15,23436.0
2024-11-06 12:10:00,55.14,55.27,55.14,55.19,26532.0,55.14,55.27,55.14,55.19,26532.0
2024-11-06 12:20:00,55.2,55.24,55.15,55.18,29275.0,55.2,55.24,55.15,55.18,29275.0
2024-11-06 12:30:00,55.19,55.3,55.18,55.23,23696.0,55.19,55.3,55.18,55.23,23696.0
2024-11-06 12:40:00,55.23,55.29,55.2,55.25,29138.0,55.23,55.29,55.2,55.25,29138.0
2024-11-06 12:50:00,55.25,55.29,55.17,55.27,26040.0,55.25,55.29,55.17,55.27,26040.0
2024-11-06 13:00:00,55.27,55.36,55.22,55.35,41514.0,55.27,55.36,55.22,55.35,41514.0
2024-11-06 13:10:00,55.35,55.38,55.26,55.28,50343.0,55.35,55.38,55.26,55.28,50343.0
2024-11-06 13:20:00,55.28,55.34,55.25,55.31,18824.0,55.28,55.34,55.25,55.31,18824.0
2024-11-06 13:30:00,55.31,55.37,55.26,55.27,22535.0,55.31,55.37,55.26,55.27,22535.0
2024-11-06 13:40:00,55.28,55.34,55.23,55.3,17465.0,55.28,55.34,55.23,55.3,17465.0
2024-11-06 13:50:00,55.3,55.34,55.26,55.27,21806.0,55.3,55.34,55.26,55.27,21806.0
2024-11-06 14:00:00,55.27,55.33,55.25,55.32,34028.0,55.27,55.33,55.25,55.32,34028.0
2024-11-06 14:10:00,55.32,55.37,55.31,55.36,24342.0,55.32,55.37,55.31,55.36,24342.0
2024-11-06 14:20:00,55.36,55.37,55.32,55.33,26469.0,55.36,55.37,55.32,55.33,26469.0
2024-11-06 14:30:00,55.33,55.38,55.26,55.27,40073.0,55.33,55.38,55.26,55.27,40073.0
2024-11-06 14:40:00,55.27,55.3,55.22,55.25,24847.0,55.27,55.3,55.22,55.25,24847.0
2024-11-06 14:50:00,55.24,55.24,55.15,55.2,53931.0,55.24,55.24,55.15,55.2,53931.0
2024-11-06 15:00:00,55.19,55.31,55.13,55.3,53264.0,55.19,55.31,55.13,55.3,53264.0
2024-11-06 15:10:00,55.32,55.39,55.3,55.37,40499.0,55.32,55.39,55.3,55.37,40499.0
2024-11-06 15:20:00,55.37,55.39,55.3,55.38,35086.0,55.37,55.39,55.3,55.38,35086.0
2024-11-06 15:30:00,55.38,55.4,55.29,55.32,42066.0,55.38,55.4,55.29,55.32,42066.0
2024-11-06 15:40:00,55.32,55.5,55.31,55.43,70194.0,55.32,55.5,55.31,55.43,70194.0
2024-11-06 15:50:00,55.44,55.53,55.34,55.41,425295.0,55.44,55.53,55.34,55.41,425295.0
2024-11-07 09:30:00,55.63,55.84,55.43,55.63,40421.0,55.63,55.84,55.43,55.63,40421.0
2024-11-07 09:40:00,55.59,55.8,55.59,55.71,29899.0,55.59,55.8,55.59,55.71,29899.0
2024-11-07 09:50:00,55.71,55.9,55.7,55.78,46610.0,55.71,55.9,55.7,55.78,46610.0
2024-11-07 10:00:00,55.79,55.79,55.64,55.66,44809.0,55.79,55.79,55.64,55.66,44809.0
2024-11-07 10:10:00,55.66,55.75,55.58,55.65,76114.0,55.66,55.75,55.58,55.65,76114.0
2024-11-07 10:20:00,55.67,55.74,55.65,55.69,28384.0,55.67,55.74,55.65,55.69,28384.0
2024-11-07 10:30:00,55.69,55.8,55.66,55.77,32731.0,55.69,55.8,55.66,55.77,32731.0
2024-11-07 10:40:00,55.77,55.81,55.7,55.77,16702.0,55.77,55.81,55.7,55.77,16702.0
2024-11-07 10:50:00,55.78,55.8,55.7,55.77,30494.0,55.78,55.8,55.7,55.77,30494.0
2024-11-07 11:00:00,55.78,55.87,55.77,55.82,24385.0,55.78,55.87,55.77,55.82,24385.0
2024-11-07 11:10:00,55.81,55.84,55.72,55.79,19908.0,55.81,55.84,55.72,55.79,19908.0
2024-11-07 11:20:00,55.78,55.85,55.77,55.78,21529.0,55.78,55.85,55.77,55.78,21529.0
2024-11-07 11:30:00,55.78,55.87,55.77,55.86,15734.0,55.78,55.87,55.77,55.86,15734.0
2024-11-07 11:40:00,55.85,56.0,55.84,55.95,58157.0,55.85,56.0,55.84,55.95,58157.0
2024-11-07 11:50:00,55.94,55.97,55.89,55.97,44259.0,55.94,55.97,55.89,55.97,44259.0
2024-11-07 12:00:00,55.97,56.19,55.96,56.13,46922.0,55.97,56.19,55.96,56.13,46922.0
2024-11-07 12:10:00,56.13,56.2,56.09,56.11,28039.0,56.13,56.2,56.09,56.11,28039.0
2024-11-07 12:20:00,56.11,56.12,56.04,56.11,17016.0,56.11,56.12,56.04,56.11,17016.0
2024-11-07 12:30:00,56.12,56.13,56.04,56.1,15033.0,56.12,56.13,56.04,56.1,15033.0
2024-11-07 12:40:00,56.1,56.12,56.06,56.11,11828.0,56.1,56.12,56.06,56.11,11828.0
2024-11-07 12:50:00,56.11,56.12,56.0,56.04,17747.0,56.11,56.12,56.0,56.04,17747.0
2024-11-07 13:00:00,56.05,56.06,55.97,56.0,20429.0,56.05,56.06,55.97,56.0,20429.0
2024-11-07 13:10:00,55.99,55.99,55.89,55.91,36456.0,55.99,55.99,55.89,55.91,36456.0
2024-11-07 13:20:00,55.91,55.95,55.88,55.94,26167.0,55.91,55.95,55.88,55.94,26167.0
2024-11-07 13:30:00,55.93,55.99,55.91,55.99,14165.0,55.93,55.99,55.91,55.99,14165.0
2024-11-07 13:40:00,55.99,56.0,55.92,55.95,10038.0,55.99,56.0,55.92,55.95,10038.0
2024-11-07 13:50:00,55.95,56.03,55.92,55.96,28030.0,55.95,56.03,55.92,55.96,28030.0
2024-11-07 14:00:00,55.96,55.96,55.85,55.89,27395.0,55.96,55.96,55.85,55.89,27395.0
2024-11-07 14:10:00,55.89,55.9,55.85,55.88,18415.0,55.89,55.9,55.85,55.88,18415.0
2024-11-07 14:20:00,55.88,55.9,55.76,55.82,44735.0,55.88,55.9,55.76,55.82,44735.0
2024-11-07 14:30:00,55.82,55.87,55.81,55.84,26648.0,55.82,55.87,55.81,55.84,26648.0
2024-11-07 14:40:00,55.83,55.86,55.74,55.85,23609.0,55.83,55.86,55.74,55.85,23609.0
2024-11-07 14:50:00,55.85,55.88,55.79,55.87,21907.0,55.85,55.88,55.79,55.87,21907.0
2024-11-07 15:00:00,55.88,55.88,55.8,55.86,34365.0,55.88,55.88,55.8,55.86,34365.0
2024-11-07 15:10:00,55.86,55.95,55.85,55.89,24504.0,55.86,55.95,55.85,55.89,24504.0
2024-11-07 15:20:00,55.88,55.91,55.81,55.82,36743.0,55.88,55.91,55.81,55.82,36743.0
2024-11-07 15:30:00,55.81,55.87,55.78,55.8,43166.0,55.81,55.87,55.78,55.8,43166.0
2024-11-07 15:40:00,55.8,55.89,55.78,55.83,50944.0,55.8,55.89,55.78,55.83,50944.0
2024-11-07 15:50:00,55.82,55.84,55.72,55.78,354929.0,55.82,55.84,55.72,55.78,354929.0
2024-11-08 09:30:00,55.87,55.97,55.8,55.84,38412.0,55.87,55.97,55.8,55.84,38412.0
2024-11-08 09:40:00,55.81,56.17,55.81,56.13,28100.0,55.81,56.17,55.81,56.13,28100.0
2024-11-08 09:50:00,56.13,56.22,56.08,56.17,29286.0,56.13,56.22,56.08,56.17,29286.0
2024-11-08 10:00:00,56.18,56.41,56.14,56.37,33202.0,56.18,56.41,56.14,56.37,33202.0
2024-11-08 10:10:00,56.34,56.44,56.25,56.44,23634.0,56.34,56.44,56.25,56.44,23634.0
2024-11-08 10:20:00,56.44,56.48,56.28,56.28,35874.0,56.44,56.48,56.28,56.28,35874.0
2024-11-08 10:30:00,56.28,56.38,56.24,56.37,36361.0,56.28,56.38,56.24,56.37,36361.0
2024-11-08 10:40:00,56.38,56.38,56.28,56.32,19102.0,56.38,56.38,56.28,56.32,19102.0
2024-11-08 10:50:00,56.31,56.44,56.29,56.44,22275.0,56.31,56.44,56.29,56.44,22275.0
2024-11-08 11:00:00,56.45,56.45,56.36,56.41,25377.0,56.45,56.45,56.36,56.41,25377.0
2024-11-08 11:10:00,56.42,56.42,56.3,56.31,25711.0,56.42,56.42,56.3,56.31,25711.0
2024-11-08 11:20:00,56.32,56.34,56.29,56.29,28211.0,56.32,56.34,56.29,56.29,28211.0
2024-11-08 11:30:00,56.31,56.36,56.25,56.35,25288.0,56.31,56.36,56.25,56.35,25288.0
2024-11-08 11:40:00,56.35,56.36,56.3,56.36,16822.0,56.35,56.36,56.3,56.36,16822.0
2024-11-08 11:50:00,56.36,56.38,56.33,56.37,14731.0,56.36,56.38,56.33,56.37,14731.0
2024-11-08 12:00:00,56.38,56.5,56.36,56.49,13937.0,56.38,56.5,56.36,56.49,13937.0
2024-11-08 12:10:00,56.49,56.51,56.45,56.48,16575.0,56.49,56.51,56.45,56.48,16575.0
2024-11-08 12:20:00,56.48,56.51,56.42,56.43,14444.0,56.48,56.51,56.42,56.43,14444.0
2024-11-08 12:30:00,56.41,56.47,56.41,56.43,17119.0,56.41,56.47,56.41,56.43,17119.0
2024-11-08 12:40:00,56.43,56.51,56.42,56.51,35286.0,56.43,56.51,56.42,56.51,35286.0
2024-11-08 12:50:00,56.52,56.57,56.49,56.49,25587.0,56.52,56.57,56.49,56.49,25587.0
2024-11-08 13:00:00,56.49,56.51,56.42,56.44,15961.0,56.49,56.51,56.42,56.44,15961.0
2024-11-08 13:10:00,56.43,56.44,56.38,56.43,15728.0,56.43,56.44,56.38,56.43,15728.0
2024-11-08 13:20:00,56.43,56.45,56.37,56.42,10821.0,56.43,56.45,56.37,56.42,10821.0
2024-11-08 13:30:00,56.41,56.48,56.4,56.44,14297.0,56.41,56.48,56.4,56.44,14297.0
2024-11-08 13:40:00,56.45,56.47,56.42,56.43,13134.0,56.45,56.47,56.42,56.43,13134.0
2024-11-08 13:50:00,56.43,56.44,56.36,56.39,12267.0,56.43,56.44,56.36,56.39,12267.0
2024-11-08 14:00:00,56.39,56.43,56.36,56.43,10742.0,56.39,56.43,56.36,56.43,10742.0
2024-11-08 14:10:00,56.43,56.43,56.35,56.37,22452.0,56.43,56.43,56.35,56.37,22452.0
2024-11-08 14:20:00,56.37,56.38,56.33,56.35,14733.0,56.37,56.38,56.33,56.35,14733.0
2024-11-08 14:30:00,56.35,56.39,56.34,56.39,17256.0,56.35,56.39,56.34,56.39,17256.0
2024-11-08 14:40:00,56.39,56.41,56.33,56.34,27429.0,56.39,56.41,56.33,56.34,27429.0
2024-11-08 14:50:00,56.33,56.33,56.26,56.31,31494.0,56.33,56.33,56.26,56.31,31494.0
2024-11-08 15:00:00,56.3,56.33,56.23,56.25,24952.0,56.3,56.33,56.23,56.25,24952.0
2024-11-08 15:10:00,56.25,56.27,56.23,56.23,26186.0,56.25,56.27,56.23,56.23,26186.0
2024-11-08 15:20:00,56.23,56.24,56.18,56.2,27558.0,56.23,56.24,56.18,56.2,27558.0
2024-11-08 15:30:00,56.2,56.23,56.07,56.1,51572.0,56.2,56.23,56.07,56.1,51572.0
2024-11-08 15:40:00,56.1,56.13,56.07,56.1,81985.0,56.1,56.13,56.07,56.1,81985.0
2024-11-08 15:50:00,56.09,56.15,56.01,56.13,367013.0,56.09,56.15,56.01,56.13,367013.0
2024-11-11 09:30:00,56.24,56.49,56.24,56.49,58811.0,56.24,56.49,56.24,56.49,58811.0
2024-11-11 09:40:00,56.5,56.63,56.46,56.57,27422.0,56.5,56.63,56.46,56.57,27422.0
2024-11-11 09:50:00,56.54,56.74,56.51,56.69,20450.0,56.54,56.74,56.51,56.69,20450.0
2024-11-11 10:00:00,56.68,56.81,56.59,56.6,27158.0,56.68,56.81,56.59,56.6,27158.0
2024-11-11 10:10:00,56.59,56.63,56.46,56.5,30815.0,56.59,56.63,56.46,56.5,30815.0
2024-11-11 10:20:00,56.54,56.61,56.5,56.59,14905.0,56.54,56.61,56.5,56.59,14905.0
2024-11-11 10:30:00,56.59,56.89,56.59,56.87,48908.0,56.59,56.89,56.59,56.87,48908.0
2024-11-11 10:40:00,56.88,56.9,56.69,56.78,48324.0,56.88,56.9,56.69,56.78,48324.0
2024-11-11 10:50:00,56.76,56.85,56.72,56.81,27091.0,56.76,56.85,56.72,56.81,27091.0
2024-11-11 11:00:00,56.84,56.91,56.78,56.8,10344.0,56.84,56.91,56.78,56.8,10344.0
2024-11-11 11:10:00,56.8,56.81,56.76,56.77,27762.0,56.8,56.81,56.76,56.77,27762.0
2024-11-11 11:20:00,56.76,56.78,56.72,56.75,22742.0,56.76,56.78,56.72,56.75,22742.0
2024-11-11 11:30:00,56.75,56.85,56.73,56.81,29602.0,56.75,56.85,56.73,56.81,29602.0
2024-11-11 11:40:00,56.8,56.88,56.77,56.87,14278.0,56.8,56.88,56.77,56.87,14278.0
2024-11-11 11:50:00,56.87,56.89,56.85,56.88,5727.0,56.87,56.89,56.85,56.88,5727.0
2024-11-11 12:00:00,56.88,56.91,56.87,56.88,8254.0,56.88,56.91,56.87,56.88,8254.0
2024-11-11 12:10:00,56.88,56.98,56.88,56.96,17350.0,56.88,56.98,56.88,56.96,17350.0
2024-11-11 12:20:00,56.94,56.97,56.89,56.95,14264.0,56.94,56.97,56.89,56.95,14264.0
2024-11-11 12:30:00,56.95,56.95,56.88,56.89,9107.0,56.95,56.95,56.88,56.89,9107.0
2024-11-11 12:40:00,56.91,56.95,56.88,56.89,14625.0,56.91,56.95,56.88,56.89,14625.0
2024-11-11 12:50:00,56.89,56.9,56.85,56.86,8893.0,56.89,56.9,56.85,56.86,8893.0
2024-11-11 13:00:00,56.86,56.87,56.78,56.82,16282.0,56.86,56.87,56.78,56.82,16282.0
2024-11-11 13:10:00,56.82,56.87,56.8,56.86,21019.0,56.82,56.87,56.8,56.86,21019.0
2024-11-11 13:20:00,56.86,56.86,56.79,56.84,11856.0,56.86,56.86,56.79,56.84,11856.0
2024-11-11 13:30:00,56.82,56.89,56.8,56.89,14252.0,56.82,56.89,56.8,56.89,14252.0
2024-11-11 13:40:00,56.89,56.97,56.89,56.95,10120.0,56.89,56.97,56.89,56.95,10120.0
2024-11-11 13:50:00,56.95,56.99,56.93,56.94,11135.0,56.95,56.99,56.93,56.94,11135.0
2024-11-11 14:00:00,56.93,56.94,56.9,56.92,19910.0,56.93,56.94,56.9,56.92,19910.0
2024-11-11 14:10:00,56.91,56.97,56.89,56.94,46057.0,56.91,56.97,56.89,56.94,46057.0
2024-11-11 14:20:00,56.93,56.94,56.88,56.93,19839.0,56.93,56.94,56.88,56.93,19839.0
2024-11-11 14:30:00,56.93,56.93,56.89,56.9,15234.0,56.93,56.93,56.89,56.9,15234.0
2024-11-11 14:40:00,56.89,56.9,56.87,56.89,11176.0,56.89,56.9,56.87,56.89,11176.0
2024-11-11 14:50:00,56.89,56.92,56.87,56.9,23630.0,56.89,56.92,56.87,56.9,23630.0
2024-11-11 15:00:00,56.9,56.9,56.85,56.9,20602.0,56.9,56.9,56.85,56.9,20602.0
2024-11-11 15:10:00,56.9,56.91,56.85,56.9,24696.0,56.9,56.91,56.85,56.9,24696.0
2024-11-11 15:20:00,56.89,56.9,56.81,56.85,31365.0,56.89,56.9,56.81,56.85,31365.0
2024-11-11 15:30:00,56.85,56.85,56.77,56.85,40973.0,56.85,56.85,56.77,56.85,40973.0
2024-11-11 15:40:00,56.85,56.87,56.82,56.86,55616.0,56.85,56.87,56.82,56.86,55616.0
2024-11-11 15:50:00,56.86,56.93,56.69,56.74,273137.0,56.86,56.93,56.69,56.74,273137.0
2024-11-12 09:30:00,56.81,57.24,56.79,57.12,67524.0,56.81,57.24,56.79,57.12,67524.0
2024-11-12 09:40:00,57.07,57.2,56.88,56.89,29284.0,57.07,57.2,56.88,56.89,29284.0
2024-11-12 09:50:00,56.88,57.04,56.81,57.0,92738.0,56.88,57.04,56.81,57.0,92738.0
2024-11-12 10:00:00,56.98,56.99,56.73,56.76,24717.0,56.98,56.99,56.73,56.76,24717.0
2024-11-12 10:10:00,56.77,56.81,56.71,56.73,25970.0,56.77,56.81,56.71,56.73,25970.0
2024-11-12 10:20:00,56.74,56.75,56.56,56.56,28549.0,56.74,56.75,56.56,56.56,28549.0
2024-11-12 10:30:00,56.55,56.64,56.51,56.63,28526.0,56.55,56.64,56.51,56.63,28526.0
2024-11-12 10:40:00,56.63,56.65,56.55,56.58,32362.0,56.63,56.65,56.55,56.58,32362.0
2024-11-12 10:50:00,56.57,56.69,56.56,56.67,25514.0,56.57,56.69,56.56,56.67,25514.0
2024-11-12 11:00:00,56.67,56.92,56.66,56.88,30862.0,56.67,56.92,56.66,56.88,30862.0
2024-11-12 11:10:00,56.88,56.9,56.75,56.85,28366.0,56.88,56.9,56.75,56.85,28366.0
2024-11-12 11:20:00,56.84,56.84,56.75,56.75,13943.0,56.84,56.84,56.75,56.75,13943.0
2024-11-12 11:30:00,56.76,56.77,56.66,56.66,15392.0,56.76,56.77,56.66,56.66,15392.0
2024-11-12 11:40:00,56.66,56.71,56.66,56.69,16226.0,56.66,56.71,56.66,56.69,16226.0
2024-11-12 11:50:00,56.69,56.76,56.68,56.71,22008.0,56.69,56.76,56.68,56.71,22008.0
2024-11-12 12:00:00,56.7,56.83,56.69,56.8,27340.0,56.7,56.83,56.69,56.8,27340.0
2024-11-12 12:10:00,56.8,56.85,56.79,56.8,13959.0,56.8,56.85,56.79,56.8,13959.0
2024-11-12 12:20:00,56.8,56.92,56.78,56.92,81759.0,56.8,56.92,56.78,56.92,81759.0
2024-11-12 12:30:00,56.93,56.97,56.88,56.96,14618.0,56.93,56.97,56.88,56.96,14618.0
2024-11-12 12:40:00,56.95,56.97,56.87,56.87,12580.0,56.95,56.97,56.87,56.87,12580.0
2024-11-12 12:50:00,56.88,56.91,56.83,56.86,35765.0,56.88,56.91,56.83,56.86,35765.0
2024-11-12 13:00:00,56.86,56.86,56.75,56.85,29522.0,56.86,56.86,56.75,56.85,29522.0
2024-11-12 13:10:00,56.87,56.96,56.83,56.96,19703.0,56.87,56.96,56.83,56.96,19703.0
2024-11-12 13:20:00,56.97,56.97,56.89,56.95,20929.0,56.97,56.97,56.89,56.95,20929.0
2024-11-12 13:30:00,56.96,57.05,56.95,57.03,14118.0,56.96,57.05,56.95,57.03,14118.0
2024-11-12 13:40:00,57.05,57.08,57.04,57.05,13017.0,57.05,57.08,57.04,57.05,13017.0
2024-11-12 13:50:00,57.05,57.09,57.02,57.06,12988.0,57.05,57.09,57.02,57.06,12988.0
2024-11-12 14:00:00,57.06,57.14,57.06,57.12,16515.0,57.06,57.14,57.06,57.12,16515.0
2024-11-12 14:10:00,57.13,57.21,57.12,57.19,20072.0,57.13,57.21,57.12,57.19,20072.0
2024-11-12 14:20:00,57.19,57.21,57.14,57.16,22229.0,57.19,57.21,57.14,57.16,22229.0
2024-11-12 14:30:00,57.16,57.18,57.12,57.15,16204.0,57.16,57.18,57.12,57.15,16204.0
2024-11-12 14:40:00,57.15,57.18,57.13,57.17,54682.0,57.15,57.18,57.13,57.17,54682.0
2024-11-12 14:50:00,57.18,57.22,57.14,57.15,20011.0,57.18,57.22,57.14,57.15,20011.0
2024-11-12 15:00:00,57.15,57.16,57.12,57.16,30533.0,57.15,57.16,57.12,57.16,30533.0
2024-11-12 15:10:00,57.15,57.16,57.09,57.14,17204.0,57.15,57.16,57.09,57.14,17204.0
2024-11-12 15:20:00,57.14,57.16,57.11,57.13,18759.0,57.14,57.16,57.11,57.13,18759.0
2024-11-12 15:30:00,57.13,57.17,57.1,57.15,36238.0,57.13,57.17,57.1,57.15,36238.0
2024-11-12 15:40:00,57.14,57.18,57.11,57.14,37953.0,57.14,57.18,57.11,57.14,37953.0
2024-11-12 15:50:00,57.15,57.21,57.09,57.17,303325.0,57.15,57.21,57.09,57.17,303325.0
2024-11-13 09:30:00,57.09,57.45,57.05,57.45,81891.0,57.09,57.45,57.05,57.45,81891.0
2024-11-13 09:40:00,57.44,57.52,57.35,57.45,21689.0,57.44,57.52,57.35,57.45,21689.0
2024-11-13 09:50:00,57.44,57.55,57.39,57.55,37639.0,57.44,57.55,57.39,57.55,37639.0
2024-11-13 10:00:00,57.56,57.56,57.31,57.39,19785.0,57.56,57.56,57.31,57.39,19785.0
2024-11-13 10:10:00,57.41,57.48,57.34,57.38,29482.0,57.41,57.48,57.34,57.38,29482.0
2024-11-13 10:20:00,57.38,57.44,57.36,57.44,16224.0,57.38,57.44,57.36,57.44,16224.0
2024-11-13 10:30:00,57.44,57.57,57.41,57.51,34204.0,57.44,57.57,57.41,57.51,34204.0
2024-11-13 10:40:00,57.52,57.77,57.5,57.68,32963.0,57.52,57.77,57.5,57.68,32963.0
2024-11-13 10:50:00,57.68,57.72,57.65,57.69,38179.0,57.68,57.72,57.65,57.69,38179.0
2024-11-13 11:00:00,57.71,57.78,57.7,57.77,12784.0,57.71,57.78,57.7,57.77,12784.0
2024-11-13 11:10:00,57.76,57.78,57.65,57.66,26804.0,57.76,57.78,57.65,57.66,26804.0
2024-11-13 11:20:00,57.66,57.67,57.61,57.65,17945.0,57.66,57.67,57.61,57.65,17945.0
2024-11-13 11:30:00,57.65,57.66,57.5,57.54,39533.0,57.65,57.66,57.5,57.54,39533.0
2024-11-13 11:40:00,57.56,57.64,57.55,57.61,16083.0,57.56,57.64,57.55,57.61,16083.0
2024-11-13 11:50:00,57.61,57.65,57.6,57.64,16415.0,57.61,57.65,57.6,57.64,16415.0
2024-11-13 12:00:00,57.64,57.68,57.62,57.67,19087.0,57.64,57.68,57.62,57.67,19087.0
2024-11-13 12:10:00,57.66,57.77,57.66,57.69,23559.0,57.66,57.77,57.66,57.69,23559.0
2024-11-13 12:20:00,57.69,57.73,57.66,57.73,34350.0,57.69,57.73,57.66,57.73,34350.0
2024-11-13 12:30:00,57.73,57.81,57.68,57.81,33999.0,57.73,57.81,57.68,57.81,33999.0
2024-11-13 12:40:00,57.81,57.9,57.78,57.87,26304.0,57.81,57.9,57.78,57.87,26304.0
2024-11-13 12:50:00,57.89,57.95,57.82,57.95,32780.0,57.89,57.95,57.82,57.95,32780.0
2024-11-13 13:00:00,57.95,57.97,57.9,57.96,24990.0,57.95,57.97,57.9,57.96,24990.0
2024-11-13 13:10:00,57.96,57.97,57.9,57.94,29075.0,57.96,57.97,57.9,57.94,29075.0
2024-11-13 13:20:00,57.94,57.98,57.91,57.96,36785.0,57.94,57.98,57.91,57.96,36785.0
2024-11-13 13:30:00,57.96,57.98,57.89,57.92,25073.0,57.96,57.98,57.89,57.92,25073.0
2024-11-13 13:40:00,57.92,58.0,57.9,57.99,24826.0,57.92,58.0,57.9,57.99,24826.0
2024-11-13 13:50:00,58.0,58.02,57.95,58.0,45907.0,58.0,58.02,57.95,58.0,45907.0
2024-11-13 14:00:00,58.0,58.06,58.0,58.05,54241.0,58.0,58.06,58.0,58.05,54241.0
2024-11-13 14:10:00,58.05,58.08,57.95,57.98,55020.0,58.05,58.08,57.95,57.98,55020.0
2024-11-13 14:20:00,57.97,58.01,57.96,57.99,39036.0,57.97,58.01,57.96,57.99,39036.0
2024-11-13 14:30:00,58.0,58.0,57.9,57.92,30206.0,58.0,58.0,57.9,57.92,30206.0
2024-11-13 14:40:00,57.92,57.94,57.91,57.94,28037.0,57.92,57.94,57.91,57.94,28037.0
2024-11-13 14:50:00,57.94,57.97,57.92,57.96,27419.0,57.94,57.97,57.92,57.96,27419.0
2024-11-13 15:00:00,57.96,57.97,57.86,57.89,33990.0,57.96,57.97,57.86,57.89,33990.0
2024-11-13 15:10:00,57.88,57.97,57.88,57.95,26348.0,57.88,57.97,57.88,57.95,26348.0
2024-11-13 15:20:00,57.95,58.02,57.93,57.93,55117.0,57.95,58.02,57.93,57.93,55117.0
2024-11-13 15:30:00,57.92,58.01,57.9,57.95,51026.0,57.92,58.01,57.9,57.95,51026.0
2024-11-13 15:40:00,57.95,58.0,57.91,57.93,78658.0,57.95,58.0,57.91,57.93,78658.0
2024-11-13 15:50:00,57.93,57.99,57.89,57.91,384021.0,57.93,57.99,57.89,57.91,384021.0
2024-11-14 09:30:00,57.57,57.83,57.37,57.58,61781.0,57.57,57.83,57.37,57.58,61781.0
2024-11-14 09:40:00,57.58,57.74,57.55,57.71,46954.0,57.58,57.74,57.55,57.71,46954.0
2024-11-14 09:50:00,57.72,57.83,57.69,57.83,34616.0,57.72,57.83,57.69,57.83,34616.0
2024-11-14 10:00:00,57.83,57.83,57.64,57.73,30033.0,57.83,57.83,57.64,57.73,30033.0
2024-11-14 10:10:00,57.74,57.88,57.74,57.76,36907.0,57.74,57.88,57.74,57.76,36907.0
2024-11-14 10:20:00,57.77,57.91,57.77,57.9,29267.0,57.77,57.91,57.77,57.9,29267.0
2024-11-14 10:30:00,57.91,58.04,57.88,58.04,24526.0,57.91,58.04,57.88,58.04,24526.0
2024-11-14 10:40:00,58.04,58.13,58.01,58.12,34881.0,58.04,58.13,58.01,58.12,34881.0
2024-11-14 10:50:00,58.12,58.16,57.93,57.94,51812.0,58.12,58.16,57.93,57.94,51812.0
2024-11-14 11:00:00,57.94,57.94,57.81,57.84,23115.0,57.94,57.94,57.81,57.84,23115.0
2024-11-14 11:10:00,57.85,57.94,57.81,57.91,26592.0,57.85,57.94,57.81,57.91,26592.0
2024-11-14 11:20:00,57.91,57.94,57.89,57.91,26572.0,57.91,57.94,57.89,57.91,26572.0
2024-11-14 11:30:00,57.9,57.9,57.79,57.85,23326.0,57.9,57.9,57.79,57.85,23326.0
2024-11-14 11:40:00,57.86,57.89,57.78,57.78,16608.0,57.86,57.89,57.78,57.78,16608.0
2024-11-14 11:50:00,57.79,57.83,57.74,57.76,18659.0,57.79,57.83,57.74,57.76,18659.0
2024-11-14 12:00:00,57.75,57.79,57.72,57.78,21986.0,57.75,57.79,57.72,57.78,21986.0
2024-11-14 12:10:00,57.78,57.79,57.68,57.73,18158.0,57.78,57.79,57.68,57.73,18158.0
2024-11-14 12:20:00,57.73,57.75,57.68,57.73,17783.0,57.73,57.75,57.68,57.73,17783.0
2024-11-14 12:30:00,57.72,57.81,57.65,57.8,24670.0,57.72,57.81,57.65,57.8,24670.0
2024-11-14 12:40:00,57.81,57.86,57.69,57.74,44689.0,57.81,57.86,57.69,57.74,44689.0
2024-11-14 12:50:00,57.74,57.86,57.74,57.83,26210.0,57.74,57.86,57.74,57.83,26210.0
2024-11-14 13:00:00,57.82,57.89,57.78,57.89,15625.0,57.82,57.89,57.78,57.89,15625.0
2024-11-14 13:10:00,57.89,57.91,57.78,57.8,16667.0,57.89,57.91,57.78,57.8,16667.0
2024-11-14 13:20:00,57.81,57.9,57.81,57.84,17400.0,57.81,57.9,57.81,57.84,17400.0
2024-11-14 13:30:00,57.85,57.85,57.75,57.75,13680.0,57.85,57.85,57.75,57.75,13680.0
2024-11-14 13:40:00,57.76,57.76,57.64,57.71,31489.0,57.76,57.76,57.64,57.71,31489.0
2024-11-14 13:50:00,57.72,57.72,57.62,57.65,18828.0,57.72,57.72,57.62,57.65,18828.0
2024-11-14 14:00:00,57.65,57.79,57.64,57.73,21270.0,57.65,57.79,57.64,57.73,21270.0
2024-11-14 14:10:00,57.73,57.78,57.72,57.73,27427.0,57.73,57.78,57.72,57.73,27427.0
2024-11-14 14:20:00,57.73,57.77,57.69,57.75,36862.0,57.73,57.77,57.69,57.75,36862.0
2024-11-14 14:30:00,57.75,57.76,57.71,57.73,39497.0,57.75,57.76,57.71,57.73,39497.0
2024-11-14 14:40:00,57.74,57.76,57.7,57.71,22053.0,57.74,57.76,57.7,57.71,22053.0
2024-11-14 14:50:00,57.71,57.77,57.7,57.75,26983.0,57.71,57.77,57.7,57.75,26983.0
2024-11-14 15:00:00,57.75,57.75,57.56,57.62,36303.0,57.75,57.75,57.56,57.62,36303.0
2024-11-14 15:10:00,57.62,57.7,57.57,57.67,29024.0,57.62,57.7,57.57,57.67,29024.0
2024-11-14 15:20:00,57.66,57.66,57.59,57.63,36242.0,57.66,57.66,57.59,57.63,36242.0
2024-11-14 15:30:00,57.63,57.67,57.47,57.52,44450.0,57.63,57.67,57.47,57.52,44450.0
2024-11-14 15:40:00,57.53,57.59,57.41,57.42,46356.0,57.53,57.59,57.41,57.42,46356.0
2024-11-14 15:50:00,57.41,57.44,57.29,57.34,229319.0,57.41,57.44,57.29,57.34,229319.0
2024-11-15 09:30:00,57.18,57.36,56.92,56.92,242227.0,57.18,57.36,56.92,56.92,242227.0
2024-11-15 09:40:00,56.91,57.09,56.82,57.09,20826.0,56.91,57.09,56.82,57.09,20826.0
2024-11-15 09:50:00,57.05,57.05,56.78,56.92,25183.0,57.05,57.05,56.78,56.92,25183.0
2024-11-15 10:00:00,56.93,56.99,56.64,56.67,54175.0,56.93,56.99,56.64,56.67,54175.0
2024-11-15 10:10:00,56.67,56.8,56.63,56.76,41622.0,56.67,56.8,56.63,56.76,41622.0
2024-11-15 10:20:00,56.77,56.81,56.65,56.8,31819.0,56.77,56.81,56.65,56.8,31819.0
2024-11-15 10:30:00,56.77,56.9,56.73,56.89,52682.0,56.77,56.9,56.73,56.89,52682.0
2024-11-15 10:40:00,56.89,56.92,56.69,56.69,26195.0,56.89,56.92,56.69,56.69,26195.0
2024-11-15 10:50:00,56.67,56.74,56.64,56.7,32126.0,56.67,56.74,56.64,56.7,32126.0
2024-11-15 11:00:00,56.7,56.76,56.62,56.75,30442.0,56.7,56.76,56.62,56.75,30442.0
2024-11-15 11:10:00,56.79,57.01,56.78,57.01,44152.0,56.79,57.01,56.78,57.01,44152.0
2024-11-15 11:20:00,57.0,57.05,56.96,57.02,22398.0,57.0,57.05,56.96,57.02,22398.0
2024-11-15 11:30:00,57.02,57.06,56.88,56.88,15415.0,57.02,57.06,56.88,56.88,15415.0
2024-11-15 11:40:00,56.87,57.0,56.86,56.95,15066.0,56.87,57.0,56.86,56.95,15066.0
2024-11-15 11:50:00,56.95,56.95,56.87,56.92,20391.0,56.95,56.95,56.87,56.92,20391.0
2024-11-15 12:00:00,56.92,56.99,56.9,56.97,15529.0,56.92,56.99,56.9,56.97,15529.0
2024-11-15 12:10:00,56.96,56.96,56.89,56.9,7792.0,56.96,56.96,56.89,56.9,7792.0
2024-11-15 12:20:00,56.9,56.91,56.81,56.83,27277.0,56.9,56.91,56.81,56.83,27277.0
2024-11-15 12:30:00,56.83,56.83,56.74,56.75,11274.0,56.83,56.83,56.74,56.75,11274.0
2024-11-15 12:40:00,56.76,56.78,56.71,56.71,7181.0,56.76,56.78,56.71,56.71,7181.0
2024-11-15 12:50:00,56.7,56.7,56.61,56.69,13391.0,56.7,56.7,56.61,56.69,13391.0
2024-11-15 13:00:00,56.69,56.74,56.68,56.72,15555.0,56.69,56.74,56.68,56.72,15555.0
2024-11-15 13:10:00,56.71,56.72,56.67,56.7,9275.0,56.71,56.72,56.67,56.7,9275.0
2024-11-15 13:20:00,56.71,56.75,56.65,56.65,10617.0,56.71,56.75,56.65,56.65,10617.0
2024-11-15 13:30:00,56.62,56.65,56.58,56.64,11170.0,56.62,56.65,56.58,56.64,11170.0
2024-11-15 13:40:00,56.66,56.66,56.48,56.51,21673.0,56.66,56.66,56.48,56.51,21673.0
2024-11-15 13:50:00,56.51,56.52,56.45,56.52,13385.0,56.51,56.52,56.45,56.52,13385.0
2024-11-15 14:00:00,56.52,56.6,56.5,56.58,12046.0,56.52,56.6,56.5,56.58,12046.0
2024-11-15 14:10:00,56.58,56.6,56.55,56.57,6211.0,56.58,56.6,56.55,56.57,6211.0
2024-11-15 14:20:00,56.57,56.59,56.53,56.54,19124.0,56.57,56.59,56.53,56.54,19124.0
2024-11-15 14:30:00,56.54,56.59,56.52,56.59,16172.0,56.54,56.59,56.52,56.59,16172.0
2024-11-15 14:40:00,56.6,56.71,56.59,56.63,22003.0,56.6,56.71,56.59,56.63,22003.0
2024-11-15 14:50:00,56.65,56.71,56.52,56.66,33413.0,56.65,56.71,56.52,56.66,33413.0
2024-11-15 15:00:00,56.65,56.65,56.55,56.57,26050.0,56.65,56.65,56.55,56.57,26050.0
2024-11-15 15:10:00,56.56,56.62,56.54,56.61,21462.0,56.56,56.62,56.54,56.61,21462.0
2024-11-15 15:20:00,56.61,56.79,56.6,56.74,64995.0,56.61,56.79,56.6,56.74,64995.0
2024-11-15 15:30:00,56.75,56.76,56.61,56.69,47825.0,56.75,56.76,56.61,56.69,47825.0
2024-11-15 15:40:00,56.69,56.73,56.65,56.72,59354.0,56.69,56.73,56.65,56.72,59354.0
2024-11-15 15:50:00,56.72,56.76,56.62,56.67,214124.0,56.72,56.76,56.62,56.67,214124.0
2024-11-18 09:30:00,56.87,57.02,56.78,56.89,61531.0,56.87,57.02,56.78,56.89,61531.0
2024-11-18 09:40:00,56.88,56.88,56.63,56.77,28099.0,56.88,56.88,56.63,56.77,28099.0
2024-11-18 09:50:00,56.77,56.87,56.71,56.78,66157.0,56.77,56.87,56.71,56.78,66157.0
2024-11-18 10:00:00,56.79,57.02,56.77,56.98,47118.0,56.79,57.02,56.77,56.98,47118.0
2024-11-18 10:10:00,56.99,57.05,56.89,56.92,41090.0,56.99,57.05,56.89,56.92,41090.0
2024-11-18 10:20:00,56.91,56.99,56.9,56.99,61190.0,56.91,56.99,56.9,56.99,61190.0
2024-11-18 10:30:00,56.98,57.04,56.94,57.02,54754.0,56.98,57.04,56.94,57.02,54754.0
2024-11-18 10:40:00,57.02,57.09,56.99,57.0,59106.0,57.02,57.09,56.99,57.0,59106.0
2024-11-18 10:50:00,56.99,57.01,56.93,56.97,59940.0,56.99,57.01,56.93,56.97,59940.0
2024-11-18 11:00:00,56.97,57.03,56.96,56.96,35945.0,56.97,57.03,56.96,56.96,35945.0
2024-11-18 11:10:00,56.95,56.97,56.92,56.95,38786.0,56.95,56.97,56.92,56.95,38786.0
2024-11-18 11:20:00,56.94,56.99,56.92,56.93,33147.0,56.94,56.99,56.92,56.93,33147.0
2024-11-18 11:30:00,56.92,56.95,56.9,56.93,17645.0,56.92,56.95,56.9,56.93,17645.0
2024-11-18 11:40:00,56.94,56.95,56.84,56.86,33532.0,56.94,56.95,56.84,56.86,33532.0
2024-11-18 11:50:00,56.86,56.88,56.82,56.83,21744.0,56.86,56.88,56.82,56.83,21744.0
2024-11-18 12:00:00,56.83,56.84,56.78,56.79,15440.0,56.83,56.84,56.78,56.79,15440.0
2024-11-18 12:10:00,56.78,56.78,56.71,56.74,26933.0,56.78,56.78,56.71,56.74,26933.0
2024-11-18 12:20:00,56.75,56.83,56.74,56.8,23935.0,56.75,56.83,56.74,56.8,23935.0
2024-11-18 12:30:00,56.8,56.82,56.78,56.82,14798.0,56.8,56.82,56.78,56.82,14798.0
2024-11-18 12:40:00,56.81,56.84,56.75,56.78,25150.0,56.81,56.84,56.75,56.78,25150.0
2024-11-18 12:50:00,56.79,56.81,56.78,56.79,29603.0,56.79,56.81,56.78,56.79,29603.0
2024-11-18 13:00:00,56.79,56.79,56.68,56.72,29467.0,56.79,56.79,56.68,56.72,29467.0
2024-11-18 13:10:00,56.72,56.75,56.68,56.75,16148.0,56.72,56.75,56.68,56.75,16148.0
2024-11-18 13:20:00,56.74,56.76,56.71,56.72,19842.0,56.74,56.76,56.71,56.72,19842.0
2024-11-18 13:30:00,56.72,56.79,56.71,56.77,29551.0,56.72,56.79,56.71,56.77,29551.0
2024-11-18 13:40:00,56.76,56.76,56.62,56.66,38643.0,56.76,56.76,56.62,56.66,38643.0
2024-11-18 13:50:00,56.66,56.73,56.62,56.73,56633.0,56.66,56.73,56.62,56.73,56633.0
2024-11-18 14:00:00,56.73,56.75,56.72,56.75,32712.0,56.73,56.75,56.72,56.75,32712.0
2024-11-18 14:10:00,56.74,56.8,56.71,56.78,46163.0,56.74,56.8,56.71,56.78,46163.0
2024-11-18 14:20:00,56.78,56.78,56.72,56.77,22784.0,56.78,56.78,56.72,56.77,22784.0
2024-11-18 14:30:00,56.77,56.81,56.72,56.8,66052.0,56.77,56.81,56.72,56.8,66052.0
2024-11-18 14:40:00,56.8,56.87,56.79,56.8,198634.0,56.8,56.87,56.79,56.8,198634.0
2024-11-18 14:50:00,56.81,56.84,56.78,56.83,169821.0,56.81,56.84,56.78,56.83,169821.0
2024-11-18 15:00:00,56.83,56.83,56.78,56.79,54839.0,56.83,56.83,56.78,56.79,54839.0
2024-11-18 15:10:00,56.8,56.9,56.78,56.86,58631.0,56.8,56.9,56.78,56.86,58631.0
2024-11-18 15:20:00,56.86,56.89,56.78,56.79,63581.0,56.86,56.89,56.78,56.79,63581.0
2024-11-18 15:30:00,56.78,56.83,56.77,56.8,72260.0,56.78,56.83,56.77,56.8,72260.0
2024-11-18 15:40:00,56.8,56.82,56.77,56.79,70981.0,56.8,56.82,56.77,56.79,70981.0
2024-11-18 15:50:00,56.78,56.78,56.54,56.64,341626.0,56.78,56.78,56.54,56.64,341626.0
2024-11-19 09:30:00,56.44,56.71,56.17,56.41,122772.0,56.44,56.71,56.17,56.41,122772.0
2024-11-19 09:40:00,56.41,56.44,56.2,56.31,46164.0,56.41,56.44,56.2,56.31,46164.0
2024-11-19 09:50:00,56.29,56.49,56.24,56.43,69859.0,56.29,56.49,56.24,56.43,69859.0
2024-11-19 10:00:00,56.42,56.48,56.36,56.42,50423.0,56.42,56.48,56.36,56.42,50423.0
2024-11-19 10:10:00,56.42,56.53,56.4,56.53,47473.0,56.42,56.53,56.4,56.53,47473.0
2024-11-19 10:20:00,56.52,56.59,56.49,56.55,23354.0,56.52,56.59,56.49,56.55,23354.0
2024-11-19 10:30:00,56.55,56.67,56.54,56.6,36566.0,56.55,56.67,56.54,56.6,36566.0
2024-11-19 10:40:00,56.6,56.68,56.59,56.65,34717.0,56.6,56.68,56.59,56.65,34717.0
2024-11-19 10:50:00,56.64,56.64,56.54,56.64,23621.0,56.64,56.64,56.54,56.64,23621.0
2024-11-19 11:00:00,56.65,56.73,56.63,56.68,14679.0,56.65,56.73,56.63,56.68,14679.0
2024-11-19 11:10:00,56.69,56.79,56.68,56.78,22870.0,56.69,56.79,56.68,56.78,22870.0
2024-11-19 11:20:00,56.78,56.83,56.75,56.82,65259.0,56.78,56.83,56.75,56.82,65259.0
2024-11-19 11:30:00,56.82,56.91,56.72,56.74,93137.0,56.82,56.91,56.72,56.74,93137.0
2024-11-19 11:40:00,56.75,56.76,56.67,56.71,15782.0,56.75,56.76,56.67,56.71,15782.0
2024-11-19 11:50:00,56.72,56.78,56.68,56.76,22333.0,56.72,56.78,56.68,56.76,22333.0
2024-11-19 12:00:00,56.76,56.8,56.72,56.78,9520.0,56.76,56.8,56.72,56.78,9520.0
2024-11-19 12:10:00,56.79,56.87,56.78,56.82,19999.0,56.79,56.87,56.78,56.82,19999.0
2024-11-19 12:20:00,56.81,56.85,56.77,56.83,22337.0,56.81,56.85,56.77,56.83,22337.0
2024-11-19 12:30:00,56.84,56.92,56.83,56.89,13813.0,56.84,56.92,56.83,56.89,13813.0
2024-11-19 12:40:00,56.89,56.9,56.81,56.81,19180.0,56.89,56.9,56.81,56.81,19180.0
2024-11-19 12:50:00,56.81,56.83,56.79,56.8,10191.0,56.81,56.83,56.79,56.8,10191.0
2024-11-19 13:00:00,56.8,56.82,56.77,56.8,13235.0,56.8,56.82,56.77,56.8,13235.0
2024-11-19 13:10:00,56.8,56.82,56.72,56.73,80039.0,56.8,56.82,56.72,56.73,80039.0
2024-11-19 13:20:00,56.73,56.75,56.71,56.75,28746.0,56.73,56.75,56.71,56.75,28746.0
2024-11-19 13:30:00,56.75,56.75,56.69,56.72,34543.0,56.75,56.75,56.69,56.72,34543.0
2024-11-19 13:40:00,56.72,56.72,56.68,56.7,267586.0,56.72,56.72,56.68,56.7,267586.0
2024-11-19 13:50:00,56.7,56.73,56.63,56.65,355057.0,56.7,56.73,56.63,56.65,355057.0
2024-11-19 14:00:00,56.65,56.69,56.59,56.69,42089.0,56.65,56.69,56.59,56.69,42089.0
2024-11-19 14:10:00,56.69,56.71,56.67,56.69,19460.0,56.69,56.71,56.67,56.69,19460.0
2024-11-19 14:20:00,56.69,56.71,56.64,56.65,38738.0,56.69,56.71,56.64,56.65,38738.0
2024-11-19 14:30:00,56.67,56.68,56.54,56.6,26130.0,56.67,56.68,56.54,56.6,26130.0
2024-11-19 14:40:00,56.59,56.6,56.57,56.58,55838.0,56.59,56.6,56.57,56.58,55838.0
2024-11-19 14:50:00,56.58,56.7,56.57,56.66,390513.0,56.58,56.7,56.57,56.66,390513.0
2024-11-19 15:00:00,56.66,56.67,56.57,56.61,118279.0,56.66,56.67,56.57,56.61,118279.0
2024-11-19 15:10:00,56.61,56.61,56.53,56.54,42366.0,56.61,56.61,56.53,56.54,42366.0
2024-11-19 15:20:00,56.53,56.57,56.5,56.56,77453.0,56.53,56.57,56.5,56.56,77453.0
2024-11-19 15:30:00,56.56,56.56,56.49,56.5,66673.0,56.56,56.56,56.49,56.5,66673.0
2024-11-19 15:40:00,56.5,56.54,56.47,56.52,78295.0,56.5,56.54,56.47,56.52,78295.0
2024-11-19 15:50:00,56.52,56.6,56.48,56.49,331944.0,56.52,56.6,56.48,56.49,331944.0
2024-11-20 09:30:00,56.35,56.75,56.35,56.66,71178.0,56.35,56.75,56.35,56.66,71178.0
2024-11-20 09:40:00,56.65,56.73,56.52,56.6,21565.0,56.65,56.73,56.52,56.6,21565.0
2024-11-20 09:50:00,56.59,56.61,56.54,56.58,23692.0,56.59,56.61,56.54,56.58,23692.0
2024-11-20 10:00:00,56.58,56.65,56.5,56.55,48965.0,56.58,56.65,56.5,56.55,48965.0
2024-11-20 10:10:00,56.55,56.56,56.42,56.5,23762.0,56.55,56.56,56.42,56.5,23762.0
2024-11-20 10:20:00,56.48,56.5,56.34,56.41,28084.0,56.48,56.5,56.34,56.41,28084.0
2024-11-20 10:30:00,56.42,56.48,56.34,56.46,14737.0,56.42,56.48,56.34,56.46,14737.0
2024-11-20 10:40:00,56.47,56.55,56.42,56.55,33441.0,56.47,56.55,56.42,56.55,33441.0
2024-11-20 10:50:00,56.56,56.6,56.49,56.5,38708.0,56.56,56.6,56.49,56.5,38708.0
2024-11-20 11:00:00,56.48,56.49,56.33,56.38,16994.0,56.48,56.49,56.33,56.38,16994.0
2024-11-20 11:10:00,56.37,56.39,56.2,56.22,18928.0,56.37,56.39,56.2,56.22,18928.0
2024-11-20 11:20:00,56.23,56.27,56.14,56.14,15235.0,56.23,56.27,56.14,56.14,15235.0
2024-11-20 11:30:00,56.11,56.13,55.94,56.01,95428.0,56.11,56.13,55.94,56.01,95428.0
2024-11-20 11:40:00,56.0,56.04,55.89,55.9,135171.0,56.0,56.04,55.89,55.9,135171.0
2024-11-20 11:50:00,55.9,55.99,55.89,55.94,558363.0,55.9,55.99,55.89,55.94,558363.0
2024-11-20 12:00:00,55.94,55.94,55.86,55.87,70881.0,55.94,55.94,55.86,55.87,70881.0
2024-11-20 12:10:00,55.87,55.91,55.81,55.88,483872.0,55.87,55.91,55.81,55.88,483872.0
2024-11-20 12:20:00,55.88,56.02,55.85,55.91,292380.0,55.88,56.02,55.85,55.91,292380.0
2024-11-20 12:30:00,55.91,55.96,55.91,55.95,55757.0,55.91,55.96,55.91,55.95,55757.0
2024-11-20 12:40:00,55.95,55.99,55.9,55.94,91313.0,55.95,55.99,55.9,55.94,91313.0
2024-11-20 12:50:00,55.94,55.94,55.81,55.81,38403.0,55.94,55.94,55.81,55.81,38403.0
2024-11-20 13:00:00,55.81,55.82,55.63,55.65,39242.0,55.81,55.82,55.63,55.65,39242.0
2024-11-20 13:10:00,55.65,55.73,55.63,55.73,64930.0,55.65,55.73,55.63,55.73,64930.0
2024-11-20 13:20:00,55.72,55.72,55.63,55.64,126059.0,55.72,55.72,55.63,55.64,126059.0
2024-11-20 13:30:00,55.64,55.64,55.52,55.53,48423.0,55.64,55.64,55.52,55.53,48423.0
2024-11-20 13:40:00,55.53,55.54,55.43,55.48,63351.0,55.53,55.54,55.43,55.48,63351.0
2024-11-20 13:50:00,55.48,55.51,55.39,55.4,346032.0,55.48,55.51,55.39,55.4,346032.0
2024-11-20 14:00:00,55.41,55.5,55.38,55.44,26424.0,55.41,55.5,55.38,55.44,26424.0
2024-11-20 14:10:00,55.43,55.44,55.37,55.43,62180.0,55.43,55.44,55.37,55.43,62180.0
2024-11-20 14:20:00,55.43,55.44,55.39,55.4,43003.0,55.43,55.44,55.39,55.4,43003.0
2024-11-20 14:30:00,55.4,55.45,55.39,55.42,41929.0,55.4,55.45,55.39,55.42,41929.0
2024-11-20 14:40:00,55.44,55.46,55.36,55.38,141448.0,55.44,55.46,55.36,55.38,141448.0
2024-11-20 14:50:00,55.38,55.39,55.25,55.27,77808.0,55.38,55.39,55.25,55.27,77808.0
2024-11-20 15:00:00,55.27,55.27,55.18,55.2,359371.0,55.27,55.27,55.18,55.2,359371.0
2024-11-20 15:10:00,55.2,55.29,55.18,55.25,134283.0,55.2,55.29,55.18,55.25,134283.0
2024-11-20 15:20:00,55.25,55.26,55.18,55.19,97839.0,55.25,55.26,55.18,55.19,97839.0
2024-11-20 15:30:00,55.19,55.24,55.13,55.23,692752.0,55.19,55.24,55.13,55.23,692752.0
2024-11-20 15:40:00,55.22,55.23,55.18,55.2,200536.0,55.22,55.23,55.18,55.2,200536.0
2024-11-20 15:50:00,55.2,55.46,55.18,55.41,1246223.0,55.2,55.46,55.18,55.41,1246223.0
2024-11-21 09:30:00,55.97,56.05,55.44,55.54,117809.0,55.97,56.05,55.44,55.54,117809.0
2024-11-21 09:40:00,55.56,55.69,55.34,55.65,134822.0,55.56,55.69,55.34,55.65,134822.0
2024-11-21 09:50:00,55.66,55.78,55.49,55.61,420072.0,55.66,55.78,55.49,55.61,420072.0
2024-11-21 10:00:00,55.61,55.72,55.5,55.65,69557.0,55.61,55.72,55.5,55.65,69557.0
2024-11-21 10:10:00,55.65,55.82,55.64,55.79,191477.0,55.65,55.82,55.64,55.79,191477.0
2024-11-21 10:20:00,55.78,55.8,55.61,55.66,93249.0,55.78,55.8,55.61,55.66,93249.0
2024-11-21 10:30:00,55.64,55.9,55.64,55.77,624564.0,55.64,55.9,55.64,55.77,624564.0
2024-11-21 10:40:00,55.78,55.96,55.77,55.86,284358.0,55.78,55.96,55.77,55.86,284358.0
2024-11-21 10:50:00,55.86,56.3,55.82,56.26,762417.0,55.86,56.3,55.82,56.26,762417.0
2024-11-21 11:00:00,56.26,56.43,56.25,56.31,91699.0,56.26,56.43,56.25,56.31,91699.0
2024-11-21 11:10:00,56.3,56.52,56.3,56.48,93978.0,56.3,56.52,56.3,56.48,93978.0
2024-11-21 11:20:00,56.49,56.57,56.44,56.57,35343.0,56.49,56.57,56.44,56.57,35343.0
2024-11-21 11:30:00,56.56,56.69,56.52,56.54,33182.0,56.56,56.69,56.52,56.54,33182.0
2024-11-21 11:40:00,56.55,56.57,56.41,56.46,31321.0,56.55,56.57,56.41,56.46,31321.0
2024-11-21 11:50:00,56.45,56.52,56.43,56.51,22102.0,56.45,56.52,56.43,56.51,22102.0
2024-11-21 12:00:00,56.49,56.52,56.4,56.44,16971.0,56.49,56.52,56.4,56.44,16971.0
2024-11-21 12:10:00,56.44,56.47,56.37,56.42,26762.0,56.44,56.47,56.37,56.42,26762.0
2024-11-21 12:20:00,56.42,56.55,56.38,56.52,36470.0,56.42,56.55,56.38,56.52,36470.0
2024-11-21 12:30:00,56.53,56.58,56.5,56.55,21713.0,56.53,56.58,56.5,56.55,21713.0
2024-11-21 12:40:00,56.55,56.63,56.55,56.57,25565.0,56.55,56.63,56.55,56.57,25565.0
2024-11-21 12:50:00,56.57,56.61,56.56,56.57,17298.0,56.57,56.61,56.56,56.57,17298.0
2024-11-21 13:00:00,56.57,56.66,56.57,56.65,27943.0,56.57,56.66,56.57,56.65,27943.0
2024-11-21 13:10:00,56.66,56.69,56.61,56.64,25052.0,56.66,56.69,56.61,56.64,25052.0
2024-11-21 13:20:00,56.62,56.73,56.58,56.65,73538.0,56.62,56.73,56.58,56.65,73538.0
2024-11-21 13:30:00,56.65,56.8,56.63,56.73,117323.0,56.65,56.8,56.63,56.73,117323.0
2024-11-21 13:40:00,56.72,56.75,56.69,56.71,26592.0,56.72,56.75,56.69,56.71,26592.0
2024-11-21 13:50:00,56.7,56.86,56.5,56.79,489559.0,56.7,56.86,56.5,56.79,489559.0
2024-11-21 14:00:00,56.79,56.83,56.69,56.7,41091.0,56.79,56.83,56.69,56.7,41091.0
2024-11-21 14:10:00,56.7,57.02,56.68,57.0,289706.0,56.7,57.02,56.68,57.0,289706.0
2024-11-21 14:20:00,57.01,57.06,56.94,57.05,52096.0,57.01,57.06,56.94,57.05,52096.0
2024-11-21 14:30:00,57.06,57.14,56.85,57.02,552364.0,57.06,57.14,56.85,57.02,552364.0
2024-11-21 14:40:00,57.0,57.07,56.97,57.01,143593.0,57.0,57.07,56.97,57.01,143593.0
2024-11-21 14:50:00,57.01,57.09,56.96,57.08,87446.0,57.01,57.09,56.96,57.08,87446.0
2024-11-21 15:00:00,57.07,57.09,57.01,57.06,49690.0,57.07,57.09,57.01,57.06,49690.0
2024-11-21 15:10:00,57.05,57.13,57.02,57.12,47506.0,57.05,57.13,57.02,57.12,47506.0
2024-11-21 15:20:00,57.13,57.17,57.08,57.1,73016.0,57.13,57.17,57.08,57.1,73016.0
2024-11-21 15:30:00,57.1,57.17,57.0,57.02,164287.0,57.1,57.17,57.0,57.02,164287.0
2024-11-21 15:40:00,57.01,57.03,56.91,56.91,207893.0,57.01,57.03,56.91,56.91,207893.0
2024-11-21 15:50:00,56.92,57.04,56.85,56.92,498304.0,56.92,57.04,56.85,56.92,498304.0
2024-11-22 09:30:00,59.82,61.01,59.05,60.7,463069.0,59.82,61.01,59.05,60.7,463069.0
2024-11-22 09:40:00,60.73,61.76,60.66,61.0,502200.0,60.73,61.76,60.66,61.0,502200.0
2024-11-22 09:50:00,61.0,62.02,60.86,62.0,306467.0,61.0,62.02,60.86,62.0,306467.0
2024-11-22 10:00:00,62.02,62.05,61.43,61.93,221478.0,62.02,62.05,61.43,61.93,221478.0
2024-11-22 10:10:00,61.95,62.22,61.85,62.0,199378.0,61.95,62.22,61.85,62.0,199378.0
2024-11-22 10:20:00,62.0,62.21,61.85,62.04,205050.0,62.0,62.21,61.85,62.04,205050.0
2024-11-22 10:30:00,62.06,62.08,61.48,61.65,197377.0,62.06,62.08,61.48,61.65,197377.0
2024-11-22 10:40:00,61.65,62.03,61.65,61.8,126757.0,61.65,62.03,61.65,61.8,126757.0
2024-11-22 10:50:00,61.79,62.22,61.75,62.09,157380.0,61.79,62.22,61.75,62.09,157380.0
2024-11-22 11:00:00,62.11,62.15,61.96,62.0,78204.0,62.11,62.15,61.96,62.0,78204.0
2024-11-22 11:10:00,61.99,62.01,61.55,61.62,143741.0,61.99,62.01,61.55,61.62,143741.0
2024-11-22 11:20:00,61.61,61.99,61.59,61.83,191143.0,61.61,61.99,61.59,61.83,191143.0
2024-11-22 11:30:00,61.83,62.2,61.8,62.14,123861.0,61.83,62.2,61.8,62.14,123861.0
2024-11-22 11:40:00,62.11,62.65,61.97,62.58,169507.0,62.11,62.65,61.97,62.58,169507.0
2024-11-22 11:50:00,62.59,62.75,62.48,62.65,74649.0,62.59,62.75,62.48,62.65,74649.0
2024-11-22 12:00:00,62.65,62.73,62.46,62.49,86189.0,62.65,62.73,62.46,62.49,86189.0
2024-11-22 12:10:00,62.46,62.54,62.35,62.46,44275.0,62.46,62.54,62.35,62.46,44275.0
2024-11-22 12:20:00,62.44,62.53,62.35,62.38,27392.0,62.44,62.53,62.35,62.38,27392.0
2024-11-22 12:30:00,62.36,62.5,62.35,62.45,51102.0,62.36,62.5,62.35,62.45,51102.0
2024-11-22 12:40:00,62.45,62.53,62.34,62.45,33130.0,62.45,62.53,62.34,62.45,33130.0
2024-11-22 12:50:00,62.46,62.56,62.41,62.47,67054.0,62.46,62.56,62.41,62.47,67054.0
2024-11-22 13:00:00,62.48,62.52,62.39,62.46,70335.0,62.48,62.52,62.39,62.46,70335.0
2024-11-22 13:10:00,62.47,62.56,62.34,62.4,131048.0,62.47,62.56,62.34,62.4,131048.0
2024-11-22 13:20:00,62.38,62.44,62.19,62.24,70397.0,62.38,62.44,62.19,62.24,70397.0
2024-11-22 13:30:00,62.25,62.44,62.11,62.38,80002.0,62.25,62.44,62.11,62.38,80002.0
2024-11-22 13:40:00,62.41,62.49,62.3,62.36,55769.0,62.41,62.49,62.3,62.36,55769.0
2024-11-22 13:50:00,62.35,62.41,62.25,62.35,78056.0,62.35,62.41,62.25,62.35,78056.0
2024-11-22 14:00:00,62.35,62.36,61.95,62.02,94489.0,62.35,62.36,61.95,62.02,94489.0
2024-11-22 14:10:00,62.04,62.09,61.88,61.96,47254.0,62.04,62.09,61.88,61.96,47254.0
2024-11-22 14:20:00,61.96,62.08,61.94,62.07,47687.0,61.96,62.08,61.94,62.07,47687.0
2024-11-22 14:30:00,62.08,62.37,62.04,62.22,273678.0,62.08,62.37,62.04,62.22,273678.0
2024-11-22 14:40:00,62.22,62.33,62.2,62.3,72916.0,62.22,62.33,62.2,62.3,72916.0
2024-11-22 14:50:00,62.29,62.36,62.16,62.17,60768.0,62.29,62.36,62.16,62.17,60768.0
2024-11-22 15:00:00,62.17,62.24,62.14,62.18,70963.0,62.17,62.24,62.14,62.18,70963.0
2024-11-22 15:10:00,62.18,62.4,62.13,62.38,82653.0,62.18,62.4,62.13,62.38,82653.0
2024-11-22 15:20:00,62.39,62.48,62.35,62.47,90999.0,62.39,62.48,62.35,62.47,90999.0
2024-11-22 15:30:00,62.47,62.68,62.46,62.61,117552.0,62.47,62.68,62.46,62.61,117552.0
2024-11-22 15:40:00,62.61,62.71,62.52,62.69,194873.0,62.61,62.71,62.52,62.69,194873.0
2024-11-22 15:50:00,62.67,62.9,62.6,62.66,544271.0,62.67,62.9,62.6,62.66,544271.0
2024-11-25 09:30:00,63.37,63.83,63.03,63.54,245109.0,63.37,63.83,63.03,63.54,245109.0
2024-11-25 09:40:00,63.54,63.57,63.15,63.34,87399.0,63.54,63.57,63.15,63.34,87399.0
2024-11-25 09:50:00,63.36,63.5,63.16,63.33,98515.0,63.36,63.5,63.16,63.33,98515.0
2024-11-25 10:00:00,63.32,63.56,63.23,63.53,74360.0,63.32,63.56,63.23,63.53,74360.0
2024-11-25 10:10:00,63.52,63.53,63.27,63.53,61488.0,63.52,63.53,63.27,63.53,61488.0
2024-11-25 10:20:00,63.56,63.7,63.55,63.7,51751.0,63.56,63.7,63.55,63.7,51751.0
2024-11-25 10:30:00,63.71,63.86,63.51,63.73,122802.0,63.71,63.86,63.51,63.73,122802.0
2024-11-25 10:40:00,63.75,63.95,63.69,63.91,66043.0,63.75,63.95,63.69,63.91,66043.0
2024-11-25 10:50:00,63.9,64.16,63.88,64.16,107779.0,63.9,64.16,63.88,64.16,107779.0
2024-11-25 11:00:00,64.15,64.2,63.97,64.06,48654.0,64.15,64.2,63.97,64.06,48654.0
2024-11-25 11:10:00,64.07,64.15,64.03,64.14,48091.0,64.07,64.15,64.03,64.14,48091.0
2024-11-25 11:20:00,64.15,64.16,63.9,63.95,106413.0,64.15,64.16,63.9,63.95,106413.0
2024-11-25 11:30:00,63.96,64.04,63.89,63.93,89606.0,63.96,64.04,63.89,63.93,89606.0
2024-11-25 11:40:00,63.93,64.05,63.89,63.94,77677.0,63.93,64.05,63.89,63.94,77677.0
2024-11-25 11:50:00,63.94,64.1,63.9,64.06,116383.0,63.94,64.1,63.9,64.06,116383.0
2024-11-25 12:00:00,64.05,64.07,63.82,63.84,156913.0,64.05,64.07,63.82,63.84,156913.0
2024-11-25 12:10:00,63.84,63.89,63.69,63.84,112316.0,63.84,63.89,63.69,63.84,112316.0
2024-11-25 12:20:00,63.83,64.02,63.83,63.94,105347.0,63.83,64.02,63.83,63.94,105347.0
2024-11-25 12:30:00,63.96,64.11,63.93,64.08,65475.0,63.96,64.11,63.93,64.08,65475.0
2024-11-25 12:40:00,64.08,64.12,63.89,63.96,58416.0,64.08,64.12,63.89,63.96,58416.0
2024-11-25 12:50:00,63.96,64.11,63.89,64.06,101583.0,63.96,64.11,63.89,64.06,101583.0
2024-11-25 13:00:00,64.05,64.17,64.05,64.12,37297.0,64.05,64.17,64.05,64.12,37297.0
2024-11-25 13:10:00,64.11,64.17,63.96,63.96,28298.0,64.11,64.17,63.96,63.96,28298.0
2024-11-25 13:20:00,63.97,64.12,63.97,64.05,26206.0,63.97,64.12,63.97,64.05,26206.0
2024-11-25 13:30:00,64.04,64.05,63.94,64.01,36329.0,64.04,64.05,63.94,64.01,36329.0
2024-11-25 13:40:00,64.01,64.07,63.98,64.01,26346.0,64.01,64.07,63.98,64.01,26346.0
2024-11-25 13:50:00,64.0,64.03,63.95,64.02,30242.0,64.0,64.03,63.95,64.02,30242.0
2024-11-25 14:00:00,64.02,64.04,63.96,64.0,27700.0,64.02,64.04,63.96,64.0,27700.0
2024-11-25 14:10:00,64.01,64.03,63.84,63.85,38235.0,64.01,64.03,63.84,63.85,38235.0
2024-11-25 14:20:00,63.84,63.94,63.84,63.9,31153.0,63.84,63.94,63.84,63.9,31153.0
2024-11-25 14:30:00,63.9,63.93,63.85,63.89,35118.0,63.9,63.93,63.85,63.89,35118.0
2024-11-25 14:40:00,63.9,63.98,63.9,63.93,27830.0,63.9,63.98,63.9,63.93,27830.0
2024-11-25 14:50:00,63.92,63.97,63.86,63.94,54675.0,63.92,63.97,63.86,63.94,54675.0
2024-11-25 15:00:00,63.94,63.94,63.81,63.83,59647.0,63.94,63.94,63.81,63.83,59647.0
2024-11-25 15:10:00,63.82,63.86,63.73,63.75,74323.0,63.82,63.86,63.73,63.75,74323.0
2024-11-25 15:20:00,63.76,63.76,63.69,63.71,97399.0,63.76,63.76,63.69,63.71,97399.0
2024-11-25 15:30:00,63.71,63.76,63.66,63.69,99182.0,63.71,63.76,63.66,63.69,99182.0
2024-11-25 15:40:00,63.7,63.81,63.69,63.7,81593.0,63.7,63.81,63.69,63.7,81593.0
2024-11-25 15:50:00,63.7,63.92,63.7,63.74,417317.0,63.7,63.92,63.7,63.74,417317.0
2024-11-26 09:30:00,63.75,63.97,63.58,63.87,77680.0,63.75,63.97,63.58,63.87,77680.0
2024-11-26 09:40:00,63.85,64.06,63.76,63.99,15884.0,63.85,64.06,63.76,63.99,15884.0
2024-11-26 09:50:00,63.97,64.11,63.89,63.97,66419.0,63.97,64.11,63.89,63.97,66419.0
2024-11-26 10:00:00,63.99,64.1,63.87,63.93,48876.0,63.99,64.1,63.87,63.93,48876.0
2024-11-26 10:10:00,63.94,64.0,63.77,63.78,34103.0,63.94,64.0,63.77,63.78,34103.0
2024-11-26 10:20:00,63.79,63.8,63.64,63.77,38536.0,63.79,63.8,63.64,63.77,38536.0
2024-11-26 10:30:00,63.77,63.77,63.54,63.55,30917.0,63.77,63.77,63.54,63.55,30917.0
2024-11-26 10:40:00,63.55,63.68,63.54,63.66,57222.0,63.55,63.68,63.54,63.66,57222.0
2024-11-26 10:50:00,63.67,63.68,63.57,63.58,14938.0,63.67,63.68,63.57,63.58,14938.0
2024-11-26 11:00:00,63.59,63.63,63.47,63.48,25061.0,63.59,63.63,63.47,63.48,25061.0
2024-11-26 11:10:00,63.48,63.48,63.37,63.42,36758.0,63.48,63.48,63.37,63.42,36758.0
2024-11-26 11:20:00,63.43,63.58,63.42,63.56,18108.0,63.43,63.58,63.42,63.56,18108.0
2024-11-26 11:30:00,63.57,63.62,63.55,63.59,18226.0,63.57,63.62,63.55,63.59,18226.0
2024-11-26 11:40:00,63.59,63.65,63.57,63.57,15417.0,63.59,63.65,63.57,63.57,15417.0
2024-11-26 11:50:00,63.58,63.62,63.52,63.53,18405.0,63.58,63.62,63.52,63.53,18405.0
2024-11-26 12:00:00,63.53,63.55,63.41,63.55,30205.0,63.53,63.55,63.41,63.55,30205.0
2024-11-26 12:10:00,63.54,63.64,63.54,63.64,25371.0,63.54,63.64,63.54,63.64,25371.0
2024-11-26 12:20:00,63.65,63.69,63.65,63.69,12446.0,63.65,63.69,63.65,63.69,12446.0
2024-11-26 12:30:00,63.68,63.9,63.68,63.89,42194.0,63.68,63.9,63.68,63.89,42194.0
2024-11-26 12:40:00,63.89,63.99,63.86,63.9,48103.0,63.89,63.99,63.86,63.9,48103.0
2024-11-26 12:50:00,63.91,63.97,63.9,63.95,29620.0,63.91,63.97,63.9,63.95,29620.0
2024-11-26 13:00:00,63.95,64.0,63.95,63.98,14224.0,63.95,64.0,63.95,63.98,14224.0
2024-11-26 13:10:00,63.98,63.99,63.91,63.92,14777.0,63.98,63.99,63.91,63.92,14777.0
2024-11-26 13:20:00,63.93,63.96,63.85,63.86,13494.0,63.93,63.96,63.85,63.86,13494.0
2024-11-26 13:30:00,63.87,64.12,63.87,64.11,49641.0,63.87,64.12,63.87,64.11,49641.0
2024-11-26 13:40:00,64.11,64.14,64.09,64.14,23419.0,64.11,64.14,64.09,64.14,23419.0
2024-11-26 13:50:00,64.14,64.19,64.13,64.14,38667.0,64.14,64.19,64.13,64.14,38667.0
2024-11-26 14:00:00,64.14,64.19,64.11,64.15,54563.0,64.14,64.19,64.11,64.15,54563.0
2024-11-26 14:10:00,64.14,64.15,63.94,64.02,52713.0,64.14,64.15,63.94,64.02,52713.0
2024-11-26 14:20:00,64.02,64.09,63.98,64.02,31514.0,64.02,64.09,63.98,64.02,31514.0
2024-11-26 14:30:00,64.01,64.01,63.8,63.82,51376.0,64.01,64.01,63.8,63.82,51376.0
2024-11-26 14:40:00,63.81,63.81,63.7,63.77,44273.0,63.81,63.81,63.7,63.77,44273.0
2024-11-26 14:50:00,63.77,63.78,63.67,63.69,16308.0,63.77,63.78,63.67,63.69,16308.0
2024-11-26 15:00:00,63.69,63.7,63.66,63.68,25092.0,63.69,63.7,63.66,63.68,25092.0
2024-11-26 15:10:00,63.68,63.77,63.67,63.75,50101.0,63.68,63.77,63.67,63.75,50101.0
2024-11-26 15:20:00,63.74,63.75,63.69,63.7,54429.0,63.74,63.75,63.69,63.7,54429.0
2024-11-26 15:30:00,63.72,63.79,63.71,63.76,31771.0,63.72,63.79,63.71,63.76,31771.0
2024-11-26 15:40:00,63.75,63.81,63.72,63.77,146091.0,63.75,63.81,63.72,63.77,146091.0
2024-11-26 15:50:00,63.78,63.92,63.73,63.75,359542.0,63.78,63.92,63.73,63.75,359542.0
2024-11-27 09:30:00,64.2,64.38,63.5,63.61,72796.0,64.2,64.38,63.5,63.61,72796.0
2024-11-27 09:40:00,63.63,63.88,63.62,63.87,35656.0,63.63,63.88,63.62,63.87,35656.0
2024-11-27 09:50:00,63.85,63.9,63.76,63.79,69107.0,63.85,63.9,63.76,63.79,69107.0
2024-11-27 10:00:00,63.78,63.99,63.74,63.93,60695.0,63.78,63.99,63.74,63.93,60695.0
2024-11-27 10:10:00,63.93,63.93,63.68,63.75,39831.0,63.93,63.93,63.68,63.75,39831.0
2024-11-27 10:20:00,63.75,63.77,63.7,63.73,27059.0,63.75,63.77,63.7,63.73,27059.0
2024-11-27 10:30:00,63.73,63.74,63.61,63.65,34643.0,63.73,63.74,63.61,63.65,34643.0
2024-11-27 10:40:00,63.67,63.7,63.51,63.53,41975.0,63.67,63.7,63.51,63.53,41975.0
2024-11-27 10:50:00,63.54,63.54,63.46,63.47,77866.0,63.54,63.54,63.46,63.47,77866.0
2024-11-27 11:00:00,63.48,63.54,63.43,63.52,86415.0,63.48,63.54,63.43,63.52,86415.0
2024-11-27 11:10:00,63.52,63.57,63.45,63.52,96391.0,63.52,63.57,63.45,63.52,96391.0
2024-11-27 11:20:00,63.53,63.59,63.44,63.51,84243.0,63.53,63.59,63.44,63.51,84243.0
2024-11-27 11:30:00,63.51,63.66,63.48,63.65,81822.0,63.51,63.66,63.48,63.65,81822.0
2024-11-27 11:40:00,63.65,63.67,63.51,63.54,81982.0,63.65,63.67,63.51,63.54,81982.0
2024-11-27 11:50:00,63.55,63.59,63.49,63.52,76572.0,63.55,63.59,63.49,63.52,76572.0
2024-11-27 12:00:00,63.52,63.56,63.44,63.47,82951.0,63.52,63.56,63.44,63.47,82951.0
2024-11-27 12:10:00,63.46,63.6,63.43,63.54,93152.0,63.46,63.6,63.43,63.54,93152.0
2024-11-27 12:20:00,63.54,63.69,63.51,63.69,91151.0,63.54,63.69,63.51,63.69,91151.0
2024-11-27 12:30:00,63.69,63.7,63.57,63.65,68613.0,63.69,63.7,63.57,63.65,68613.0
2024-11-27 12:40:00,63.65,63.78,63.61,63.72,104706.0,63.65,63.78,63.61,63.72,104706.0
2024-11-27 12:50:00,63.71,63.77,63.59,63.67,77792.0,63.71,63.77,63.59,63.67,77792.0
2024-11-27 13:00:00,63.66,63.67,63.49,63.49,71025.0,63.66,63.67,63.49,63.49,71025.0
2024-11-27 13:10:00,63.51,63.7,63.49,63.7,65990.0,63.51,63.7,63.49,63.7,65990.0
2024-11-27 13:20:00,63.69,63.7,63.64,63.64,84736.0,63.69,63.7,63.64,63.64,84736.0
2024-11-27 13:30:00,63.65,63.7,63.61,63.65,63020.0,63.65,63.7,63.61,63.65,63020.0
2024-11-27 13:40:00,63.65,63.69,63.58,63.61,72473.0,63.65,63.69,63.58,63.61,72473.0
2024-11-27 13:50:00,63.61,63.7,63.61,63.65,60215.0,63.61,63.7,63.61,63.65,60215.0
2024-11-27 14:00:00,63.65,63.69,63.59,63.61,76039.0,63.65,63.69,63.59,63.61,76039.0
2024-11-27 14:10:00,63.62,63.65,63.57,63.62,71547.0,63.62,63.65,63.57,63.62,71547.0
2024-11-27 14:20:00,63.61,63.63,63.54,63.57,71665.0,63.61,63.63,63.54,63.57,71665.0
2024-11-27 14:30:00,63.58,63.66,63.56,63.62,79411.0,63.58,63.66,63.56,63.62,79411.0
2024-11-27 14:40:00,63.62,63.73,63.6,63.68,103288.0,63.62,63.73,63.6,63.68,103288.0
2024-11-27 14:50:00,63.68,63.73,63.64,63.66,70514.0,63.68,63.73,63.64,63.66,70514.0
2024-11-27 15:00:00,63.66,63.67,63.56,63.57,78070.0,63.66,63.67,63.56,63.57,78070.0
2024-11-27 15:10:00,63.56,63.65,63.51,63.59,63995.0,63.56,63.65,63.51,63.59,63995.0
2024-11-27 15:20:00,63.59,63.66,63.55,63.62,95444.0,63.59,63.66,63.55,63.62,95444.0
2024-11-27 15:30:00,63.62,63.63,63.49,63.53,83543.0,63.62,63.63,63.49,63.53,83543.0
2024-11-27 15:40:00,63.54,63.61,63.49,63.6,110314.0,63.54,63.61,63.49,63.6,110314.0
2024-11-27 15:50:00,63.6,63.73,63.46,63.48,388400.0,63.6,63.73,63.46,63.48,388400.0
2024-11-29 09:30:00,63.74,64.06,63.66,63.99,73556.0,63.74,64.06,63.66,63.99,73556.0
2024-11-29 09:40:00,63.92,63.92,63.62,63.72,35546.0,63.92,63.92,63.62,63.72,35546.0
2024-11-29 09:50:00,63.72,63.78,63.56,63.6,31731.0,63.72,63.78,63.56,63.6,31731.0
2024-11-29 10:00:00,63.6,63.7,63.52,63.53,26919.0,63.6,63.7,63.52,63.53,26919.0
2024-11-29 10:10:00,63.54,63.69,63.49,63.68,25180.0,63.54,63.69,63.49,63.68,25180.0
2024-11-29 10:20:00,63.67,63.68,63.57,63.58,15623.0,63.67,63.68,63.57,63.58,15623.0
2024-11-29 10:30:00,63.61,63.68,63.57,63.67,30035.0,63.61,63.68,63.57,63.67,30035.0
2024-11-29 10:40:00,63.66,63.7,63.6,63.61,21633.0,63.66,63.7,63.6,63.61,21633.0
2024-11-29 10:50:00,63.61,63.62,63.43,63.43,50131.0,63.61,63.62,63.43,63.43,50131.0
2024-11-29 11:00:00,63.44,63.58,63.44,63.56,25778.0,63.44,63.58,63.44,63.56,25778.0
2024-11-29 11:10:00,63.56,63.61,63.49,63.6,44430.0,63.56,63.61,63.49,63.6,44430.0
2024-11-29 11:20:00,63.6,63.67,63.58,63.61,44378.0,63.6,63.67,63.58,63.61,44378.0
2024-11-29 11:30:00,63.61,63.67,63.5,63.5,30401.0,63.61,63.67,63.5,63.5,30401.0
2024-11-29 11:40:00,63.53,63.59,63.5,63.57,25858.0,63.53,63.59,63.5,63.57,25858.0
2024-11-29 11:50:00,63.57,63.62,63.47,63.47,19197.0,63.57,63.62,63.47,63.47,19197.0
2024-11-29 12:00:00,63.47,63.59,63.46,63.57,24542.0,63.47,63.59,63.46,63.57,24542.0
2024-11-29 12:10:00,63.57,63.65,63.57,63.62,26382.0,63.57,63.65,63.57,63.62,26382.0
2024-11-29 12:20:00,63.62,63.62,63.5,63.55,36517.0,63.62,63.62,63.5,63.55,36517.0
2024-11-29 12:30:00,63.56,63.63,63.49,63.51,36792.0,63.56,63.63,63.49,63.51,36792.0
2024-11-29 12:40:00,63.53,63.55,63.46,63.52,48885.0,63.53,63.55,63.46,63.52,48885.0
2024-11-29 12:50:00,63.51,63.68,63.36,63.38,253968.0,63.51,63.68,63.36,63.38,253968.0
2024-12-02 09:30:00,63.32,63.39,62.84,62.84,56712.0,63.32,63.39,62.84,62.84,56712.0
2024-12-02 09:40:00,62.83,62.95,62.67,62.7,38041.0,62.83,62.95,62.67,62.7,38041.0
2024-12-02 09:50:00,62.65,62.71,62.54,62.54,20425.0,62.65,62.71,62.54,62.54,20425.0
2024-12-02 10:00:00,62.57,62.81,62.57,62.79,43383.0,62.57,62.81,62.57,62.79,43383.0
2024-12-02 10:10:00,62.81,62.82,62.69,62.71,36478.0,62.81,62.82,62.69,62.71,36478.0
2024-12-02 10:20:00,62.71,62.75,62.6,62.61,12590.0,62.71,62.75,62.6,62.61,12590.0
2024-12-02 10:30:00,62.62,62.69,62.48,62.48,23949.0,62.62,62.69,62.48,62.48,23949.0
2024-12-02 10:40:00,62.47,62.58,62.43,62.55,15703.0,62.47,62.58,62.43,62.55,15703.0
2024-12-02 10:50:00,62.55,62.56,62.43,62.49,36360.0,62.55,62.56,62.43,62.49,36360.0
2024-12-02 11:00:00,62.49,62.54,62.41,62.46,36806.0,62.49,62.54,62.41,62.46,36806.0
2024-12-02 11:10:00,62.45,62.46,62.37,62.41,20839.0,62.45,62.46,62.37,62.41,20839.0
2024-12-02 11:20:00,62.41,62.44,62.37,62.4,27115.0,62.41,62.44,62.37,62.4,27115.0
2024-12-02 11:30:00,62.4,62.42,62.31,62.38,22395.0,62.4,62.42,62.31,62.38,22395.0
2024-12-02 11:40:00,62.38,62.48,62.37,62.4,16813.0,62.38,62.48,62.37,62.4,16813.0
2024-12-02 11:50:00,62.39,62.43,62.34,62.41,23078.0,62.39,62.43,62.34,62.41,23078.0
2024-12-02 12:00:00,62.41,62.49,62.37,62.37,17674.0,62.41,62.49,62.37,62.37,17674.0
2024-12-02 12:10:00,62.37,62.44,62.36,62.38,20100.0,62.37,62.44,62.36,62.38,20100.0
2024-12-02 12:20:00,62.38,62.38,62.31,62.32,24041.0,62.38,62.38,62.31,62.32,24041.0
2024-12-02 12:30:00,62.33,62.36,62.29,62.34,17534.0,62.33,62.36,62.29,62.34,17534.0
2024-12-02 12:40:00,62.34,62.44,62.34,62.42,31411.0,62.34,62.44,62.34,62.42,31411.0
2024-12-02 12:50:00,62.42,62.48,62.4,62.4,12925.0,62.42,62.48,62.4,62.4,12925.0
2024-12-02 13:00:00,62.41,62.43,62.35,62.35,17896.0,62.41,62.43,62.35,62.35,17896.0
2024-12-02 13:10:00,62.35,62.4,62.33,62.4,17599.0,62.35,62.4,62.33,62.4,17599.0
2024-12-02 13:20:00,62.39,62.42,62.36,62.41,14137.0,62.39,62.42,62.36,62.41,14137.0
2024-12-02 13:30:00,62.42,62.46,62.39,62.43,16927.0,62.42,62.46,62.39,62.43,16927.0
2024-12-02 13:40:00,62.43,62.45,62.34,62.38,97446.0,62.43,62.45,62.34,62.38,97446.0
2024-12-02 13:50:00,62.36,62.37,62.27,62.32,71299.0,62.36,62.37,62.27,62.32,71299.0
2024-12-02 14:00:00,62.33,62.34,62.26,62.31,23556.0,62.33,62.34,62.26,62.31,23556.0
2024-12-02 14:10:00,62.31,62.32,62.16,62.2,26585.0,62.31,62.32,62.16,62.2,26585.0
2024-12-02 14:20:00,62.2,62.23,62.19,62.21,24674.0,62.2,62.23,62.19,62.21,24674.0
2024-12-02 14:30:00,62.2,62.33,62.2,62.32,22045.0,62.2,62.33,62.2,62.32,22045.0
2024-12-02 14:40:00,62.32,62.32,62.25,62.3,32160.0,62.32,62.32,62.25,62.3,32160.0
2024-12-02 14:50:00,62.29,62.38,62.27,62.36,67225.0,62.29,62.38,62.27,62.36,67225.0
2024-12-02 15:00:00,62.35,62.38,62.31,62.34,25376.0,62.35,62.38,62.31,62.34,25376.0
2024-12-02 15:10:00,62.34,62.36,62.31,62.34,30859.0,62.34,62.36,62.31,62.34,30859.0
2024-12-02 15:20:00,62.34,62.35,62.32,62.34,18617.0,62.34,62.35,62.32,62.34,18617.0
2024-12-02 15:30:00,62.34,62.34,62.0,62.08,124417.0,62.34,62.34,62.0,62.08,124417.0
2024-12-02 15:40:00,62.08,62.08,61.95,62.04,103504.0,62.08,62.08,61.95,62.04,103504.0
2024-12-02 15:50:00,62.04,62.1,61.93,62.03,478926.0,62.04,62.1,61.93,62.03,478926.0
2024-12-03 09:30:00,62.12,62.12,61.71,61.86,55003.0,62.12,62.12,61.71,61.86,55003.0
2024-12-03 09:40:00,61.86,61.89,61.68,61.73,42005.0,61.86,61.89,61.68,61.73,42005.0
2024-12-03 09:50:00,61.71,61.8,61.61,61.62,34297.0,61.71,61.8,61.61,61.62,34297.0
2024-12-03 10:00:00,61.62,61.81,61.61,61.77,64036.0,61.62,61.81,61.61,61.77,64036.0
2024-12-03 10:10:00,61.78,61.81,61.66,61.66,56473.0,61.78,61.81,61.66,61.66,56473.0
2024-12-03 10:20:00,61.66,61.75,61.63,61.72,31990.0,61.66,61.75,61.63,61.72,31990.0
2024-12-03 10:30:00,61.71,61.71,61.58,61.69,40731.0,61.71,61.71,61.58,61.69,40731.0
2024-12-03 10:40:00,61.68,61.7,61.64,61.68,20142.0,61.68,61.7,61.64,61.68,20142.0
2024-12-03 10:50:00,61.7,61.77,61.68,61.73,42174.0,61.7,61.77,61.68,61.73,42174.0
2024-12-03 11:00:00,61.74,61.8,61.66,61.73,37097.0,61.74,61.8,61.66,61.73,37097.0
2024-12-03 11:10:00,61.73,61.75,61.68,61.71,25680.0,61.73,61.75,61.68,61.71,25680.0
2024-12-03 11:20:00,61.71,61.73,61.63,61.73,24286.0,61.71,61.73,61.63,61.73,24286.0
2024-12-03 11:30:00,61.74,61.74,61.67,61.68,20869.0,61.74,61.74,61.67,61.68,20869.0
2024-12-03 11:40:00,61.68,61.71,61.65,61.7,23026.0,61.68,61.71,61.65,61.7,23026.0
2024-12-03 11:50:00,61.7,61.76,61.7,61.73,30734.0,61.7,61.76,61.7,61.73,30734.0
2024-12-03 12:00:00,61.73,61.73,61.56,61.61,42713.0,61.73,61.73,61.56,61.61,42713.0
2024-12-03 12:10:00,61.61,61.63,61.58,61.6,23146.0,61.61,61.63,61.58,61.6,23146.0
2024-12-03 12:20:00,61.6,61.67,61.6,61.64,35751.0,61.6,61.67,61.6,61.64,35751.0
2024-12-03 12:30:00,61.64,61.73,61.64,61.7,52671.0,61.64,61.73,61.64,61.7,52671.0
2024-12-03 12:40:00,61.7,61.91,61.7,61.86,131963.0,61.7,61.91,61.7,61.86,131963.0
2024-12-03 12:50:00,61.87,61.94,61.81,61.94,83821.0,61.87,61.94,61.81,61.94,83821.0
2024-12-03 13:00:00,61.96,62.08,61.95,62.01,42178.0,61.96,62.08,61.95,62.01,42178.0
2024-12-03 13:10:00,62.01,62.02,61.96,61.96,25562.0,62.01,62.02,61.96,61.96,25562.0
2024-12-03 13:20:00,61.95,61.95,61.9,61.9,15624.0,61.95,61.95,61.9,61.9,15624.0
2024-12-03 13:30:00,61.9,61.92,61.87,61.9,21426.0,61.9,61.92,61.87,61.9,21426.0
2024-12-03 13:40:00,61.9,61.93,61.87,61.9,51231.0,61.9,61.93,61.87,61.9,51231.0
2024-12-03 13:50:00,61.9,61.94,61.84,61.84,35308.0,61.9,61.94,61.84,61.84,35308.0
2024-12-03 14:00:00,61.81,61.89,61.81,61.88,20766.0,61.81,61.89,61.81,61.88,20766.0
2024-12-03 14:10:00,61.88,61.98,61.87,61.98,56280.0,61.88,61.98,61.87,61.98,56280.0
2024-12-03 14:20:00,61.98,62.02,61.93,62.01,53577.0,61.98,62.02,61.93,62.01,53577.0
2024-12-03 14:30:00,62.0,62.05,61.98,62.04,50215.0,62.0,62.05,61.98,62.04,50215.0
2024-12-03 14:40:00,62.04,62.24,62.03,62.16,57671.0,62.04,62.24,62.03,62.16,57671.0
2024-12-03 14:50:00,62.16,62.21,62.09,62.11,99039.0,62.16,62.21,62.09,62.11,99039.0
2024-12-03 15:00:00,62.11,62.11,62.03,62.05,52200.0,62.11,62.11,62.03,62.05,52200.0
2024-12-03 15:10:00,62.05,62.06,61.98,62.04,117786.0,62.05,62.06,61.98,62.04,117786.0
2024-12-03 15:20:00,62.04,62.11,62.01,62.07,87278.0,62.04,62.11,62.01,62.07,87278.0
2024-12-03 15:30:00,62.07,62.2,62.06,62.18,71327.0,62.07,62.2,62.06,62.18,71327.0
2024-12-03 15:40:00,62.18,62.29,62.16,62.29,84052.0,62.18,62.29,62.16,62.29,84052.0
2024-12-03 15:50:00,62.29,62.36,62.15,62.26,396724.0,62.29,62.36,62.15,62.26,396724.0
2024-12-04 09:30:00,62.25,62.65,62.04,62.44,91409.0,62.25,62.65,62.04,62.44,91409.0
2024-12-04 09:40:00,62.48,62.69,62.42,62.6,14294.0,62.48,62.69,62.42,62.6,14294.0
2024-12-04 09:50:00,62.59,62.78,62.55,62.78,16305.0,62.59,62.78,62.55,62.78,16305.0
2024-12-04 10:00:00,62.77,62.96,62.69,62.94,39021.0,62.77,62.96,62.69,62.94,39021.0
2024-12-04 10:10:00,62.94,62.98,62.83,62.89,17234.0,62.94,62.98,62.83,62.89,17234.0
2024-12-04 10:20:00,62.91,63.05,62.88,63.04,48578.0,62.91,63.05,62.88,63.04,48578.0
2024-12-04 10:30:00,63.03,63.14,63.02,63.03,27740.0,63.03,63.14,63.02,63.03,27740.0
2024-12-04 10:40:00,63.01,63.07,62.95,63.04,37596.0,63.01,63.07,62.95,63.04,37596.0
2024-12-04 10:50:00,63.04,63.04,62.95,63.04,19493.0,63.04,63.04,62.95,63.04,19493.0
2024-12-04 11:00:00,63.07,63.19,63.05,63.18,47784.0,63.07,63.19,63.05,63.18,47784.0
2024-12-04 11:10:00,63.19,63.24,63.13,63.13,20108.0,63.19,63.24,63.13,63.13,20108.0
2024-12-04 11:20:00,63.14,63.2,63.11,63.13,58744.0,63.14,63.2,63.11,63.13,58744.0
2024-12-04 11:30:00,63.13,63.16,63.02,63.02,25631.0,63.13,63.16,63.02,63.02,25631.0
2024-12-04 11:40:00,63.01,63.05,62.97,63.05,17800.0,63.01,63.05,62.97,63.05,17800.0
2024-12-04 11:50:00,63.05,63.15,63.03,63.11,12257.0,63.05,63.15,63.03,63.11,12257.0
2024-12-04 12:00:00,63.11,63.14,63.03,63.07,49058.0,63.11,63.14,63.03,63.07,49058.0
2024-12-04 12:10:00,63.08,63.08,62.98,63.03,19002.0,63.08,63.08,62.98,63.03,19002.0
2024-12-04 12:20:00,63.02,63.09,62.96,62.97,31103.0,63.02,63.09,62.96,62.97,31103.0
2024-12-04 12:30:00,62.96,62.96,62.78,62.89,47194.0,62.96,62.96,62.78,62.89,47194.0
2024-12-04 12:40:00,62.91,63.06,62.85,63.03,20263.0,62.91,63.06,62.85,63.03,20263.0
2024-12-04 12:50:00,63.04,63.05,62.99,63.04,17059.0,63.04,63.05,62.99,63.04,17059.0
2024-12-04 13:00:00,63.04,63.05,62.99,62.99,12539.0,63.04,63.05,62.99,62.99,12539.0
2024-12-04 13:10:00,62.99,63.05,62.98,63.0,31082.0,62.99,63.05,62.98,63.0,31082.0
2024-12-04 13:20:00,63.0,63.01,62.95,62.97,23115.0,63.0,63.01,62.95,62.97,23115.0
2024-12-04 13:30:00,62.97,62.99,62.93,62.97,32161.0,62.97,62.99,62.93,62.97,32161.0
2024-12-04 13:40:00,62.96,63.08,62.96,63.08,16428.0,62.96,63.08,62.96,63.08,16428.0
2024-12-04 13:50:00,63.09,63.17,63.06,63.14,68712.0,63.09,63.17,63.06,63.14,68712.0
2024-12-04 14:00:00,63.14,63.17,63.07,63.07,23144.0,63.14,63.17,63.07,63.07,23144.0
2024-12-04 14:10:00,63.07,63.11,62.97,63.09,33427.0,63.07,63.11,62.97,63.09,33427.0
2024-12-04 14:20:00,63.09,63.19,63.08,63.17,39326.0,63.09,63.19,63.08,63.17,39326.0
2024-12-04 14:30:00,63.17,63.19,63.14,63.16,22071.0,63.17,63.19,63.14,63.16,22071.0
2024-12-04 14:40:00,63.16,63.17,63.12,63.14,22000.0,63.16,63.17,63.12,63.14,22000.0
2024-12-04 14:50:00,63.16,63.17,63.05,63.1,35656.0,63.16,63.17,63.05,63.1,35656.0
2024-12-04 15:00:00,63.08,63.12,63.04,63.1,20061.0,63.08,63.12,63.04,63.1,20061.0
2024-12-04 15:10:00,63.12,63.14,62.94,62.94,128966.0,63.12,63.14,62.94,62.94,128966.0
2024-12-04 15:20:00,62.93,63.01,62.91,62.99,38531.0,62.93,63.01,62.91,62.99,38531.0
2024-12-04 15:30:00,62.98,63.04,62.93,63.03,41040.0,62.98,63.04,62.93,63.03,41040.0
2024-12-04 15:40:00,63.03,63.1,63.02,63.1,94196.0,63.03,63.1,63.02,63.1,94196.0
2024-12-04 15:50:00,63.11,63.13,62.94,62.98,285042.0,63.11,63.13,62.94,62.98,285042.0
2024-12-05 09:30:00,62.62,62.7,62.04,62.22,90836.0,62.62,62.7,62.04,62.22,90836.0
2024-12-05 09:40:00,62.21,62.35,62.11,62.14,44917.0,62.21,62.35,62.11,62.14,44917.0
2024-12-05 09:50:00,62.2,62.48,62.02,62.43,163269.0,62.2,62.48,62.02,62.43,163269.0
2024-12-05 10:00:00,62.4,62.6,62.38,62.41,69555.0,62.4,62.6,62.38,62.41,69555.0
2024-12-05 10:10:00,62.41,62.41,62.26,62.27,21087.0,62.41,62.41,62.26,62.27,21087.0
2024-12-05 10:20:00,62.28,62.28,62.19,62.22,29247.0,62.28,62.28,62.19,62.22,29247.0
2024-12-05 10:30:00,62.21,62.49,62.19,62.48,26422.0,62.21,62.49,62.19,62.48,26422.0
2024-12-05 10:40:00,62.47,62.51,62.43,62.48,14030.0,62.47,62.51,62.43,62.48,14030.0
2024-12-05 10:50:00,62.48,62.5,62.36,62.4,24359.0,62.48,62.5,62.36,62.4,24359.0
2024-12-05 11:00:00,62.39,62.43,62.36,62.39,19489.0,62.39,62.43,62.36,62.39,19489.0
2024-12-05 11:10:00,62.39,62.41,62.27,62.28,38802.0,62.39,62.41,62.27,62.28,38802.0
2024-12-05 11:20:00,62.27,62.35,62.25,62.27,11169.0,62.27,62.35,62.25,62.27,11169.0
2024-12-05 11:30:00,62.29,62.31,62.24,62.27,12729.0,62.29,62.31,62.24,62.27,12729.0
2024-12-05 11:40:00,62.27,62.28,62.21,62.21,5693.0,62.27,62.28,62.21,62.21,5693.0
2024-12-05 11:50:00,62.21,62.38,62.2,62.38,92172.0,62.21,62.38,62.2,62.38,92172.0
2024-12-05 12:00:00,62.36,62.39,62.32,62.39,5164.0,62.36,62.39,62.32,62.39,5164.0
2024-12-05 12:10:00,62.39,62.4,62.31,62.32,52680.0,62.39,62.4,62.31,62.32,52680.0
2024-12-05 12:20:00,62.31,62.4,62.28,62.38,45781.0,62.31,62.4,62.28,62.38,45781.0
2024-12-05 12:30:00,62.38,62.38,62.28,62.3,10216.0,62.38,62.38,62.28,62.3,10216.0
2024-12-05 12:40:00,62.31,62.38,62.28,62.36,10368.0,62.31,62.38,62.28,62.36,10368.0
2024-12-05 12:50:00,62.35,62.39,62.3,62.31,8458.0,62.35,62.39,62.3,62.31,8458.0
2024-12-05 13:00:00,62.31,62.31,62.25,62.3,16731.0,62.31,62.31,62.25,62.3,16731.0
2024-12-05 13:10:00,62.28,62.29,62.24,62.24,6550.0,62.28,62.29,62.24,62.24,6550.0
2024-12-05 13:20:00,62.24,62.25,62.16,62.25,15386.0,62.24,62.25,62.16,62.25,15386.0
2024-12-05 13:30:00,62.24,62.28,62.22,62.27,10877.0,62.24,62.28,62.22,62.27,10877.0
2024-12-05 13:40:00,62.27,62.29,62.23,62.23,10838.0,62.27,62.29,62.23,62.23,10838.0
2024-12-05 13:50:00,62.23,62.24,62.18,62.2,16828.0,62.23,62.24,62.18,62.2,16828.0
2024-12-05 14:00:00,62.19,62.24,62.16,62.24,35582.0,62.19,62.24,62.16,62.24,35582.0
2024-12-05 14:10:00,62.23,62.23,62.05,62.05,55243.0,62.23,62.23,62.05,62.05,55243.0
2024-12-05 14:20:00,62.05,62.09,62.05,62.06,9570.0,62.05,62.09,62.05,62.06,9570.0
2024-12-05 14:30:00,62.07,62.07,61.96,61.96,25963.0,62.07,62.07,61.96,61.96,25963.0
2024-12-05 14:40:00,61.96,61.96,61.74,61.82,93084.0,61.96,61.96,61.74,61.82,93084.0
2024-12-05 14:50:00,61.81,61.85,61.77,61.84,21667.0,61.81,61.85,61.77,61.84,21667.0
2024-12-05 15:00:00,61.83,61.89,61.8,61.86,25292.0,61.83,61.89,61.8,61.86,25292.0
2024-12-05 15:10:00,61.87,61.88,61.77,61.79,22350.0,61.87,61.88,61.77,61.79,22350.0
2024-12-05 15:20:00,61.79,61.91,61.79,61.87,46999.0,61.79,61.91,61.79,61.87,46999.0
2024-12-05 15:30:00,61.88,61.97,61.86,61.91,52658.0,61.88,61.97,61.86,61.91,52658.0
2024-12-05 15:40:00,61.9,61.94,61.88,61.88,34931.0,61.9,61.94,61.88,61.88,34931.0
2024-12-05 15:50:00,61.88,61.94,61.86,61.9,190671.0,61.88,61.94,61.86,61.9,190671.0
2024-12-06 09:30:00,62.31,62.43,62.18,62.4,28265.0,62.31,62.43,62.18,62.4,28265.0
2024-12-06 09:40:00,62.4,62.4,62.24,62.26,4842.0,62.4,62.4,62.24,62.26,4842.0
2024-12-06 09:50:00,62.26,62.34,62.09,62.22,39167.0,62.26,62.34,62.09,62.22,39167.0
2024-12-06 10:00:00,62.21,62.33,62.12,62.2,182298.0,62.21,62.33,62.12,62.2,182298.0
2024-12-06 10:10:00,62.19,62.25,62.17,62.19,9938.0,62.19,62.25,62.17,62.19,9938.0
2024-12-06 10:20:00,62.21,62.21,62.14,62.17,11169.0,62.21,62.21,62.14,62.17,11169.0
2024-12-06 10:30:00,62.16,62.17,61.99,62.0,17347.0,62.16,62.17,61.99,62.0,17347.0
2024-12-06 10:40:00,62.0,62.0,61.93,61.96,6453.0,62.0,62.0,61.93,61.96,6453.0
2024-12-06 10:50:00,61.94,61.95,61.86,61.88,11764.0,61.94,61.95,61.86,61.88,11764.0
2024-12-06 11:00:00,61.88,61.88,61.79,61.79,16753.0,61.88,61.88,61.79,61.79,16753.0
2024-12-06 11:10:00,61.8,61.88,61.78,61.82,14828.0,61.8,61.88,61.78,61.82,14828.0
2024-12-06 11:20:00,61.82,61.85,61.7,61.78,20750.0,61.82,61.85,61.7,61.78,20750.0
2024-12-06 11:30:00,61.78,61.81,61.76,61.8,9814.0,61.78,61.81,61.76,61.8,9814.0
2024-12-06 11:40:00,61.8,61.83,61.76,61.79,10240.0,61.8,61.83,61.76,61.79,10240.0
2024-12-06 11:50:00,61.83,61.9,61.83,61.83,13283.0,61.83,61.9,61.83,61.83,13283.0
2024-12-06 12:00:00,61.84,61.87,61.79,61.85,40102.0,61.84,61.87,61.79,61.85,40102.0
2024-12-06 12:10:00,61.84,61.94,61.8,61.94,38829.0,61.84,61.94,61.8,61.94,38829.0
2024-12-06 12:20:00,61.92,61.94,61.81,61.82,21033.0,61.92,61.94,61.81,61.82,21033.0
2024-12-06 12:30:00,61.82,61.85,61.8,61.84,33496.0,61.82,61.85,61.8,61.84,33496.0
2024-12-06 12:40:00,61.83,61.86,61.8,61.81,60815.0,61.83,61.86,61.8,61.81,60815.0
2024-12-06 12:50:00,61.82,61.84,61.78,61.81,18123.0,61.82,61.84,61.78,61.81,18123.0
2024-12-06 13:00:00,61.81,61.92,61.78,61.92,21408.0,61.81,61.92,61.78,61.92,21408.0
2024-12-06 13:10:00,61.92,61.92,61.84,61.85,35470.0,61.92,61.92,61.84,61.85,35470.0
2024-12-06 13:20:00,61.85,61.86,61.79,61.82,62491.0,61.85,61.86,61.79,61.82,62491.0
2024-12-06 13:30:00,61.81,61.98,61.81,61.95,13210.0,61.81,61.98,61.81,61.95,13210.0
2024-12-06 13:40:00,61.95,61.99,61.93,61.96,12386.0,61.95,61.99,61.93,61.96,12386.0
2024-12-06 13:50:00,61.98,62.05,61.96,61.99,45453.0,61.98,62.05,61.96,61.99,45453.0
2024-12-06 14:00:00,62.0,62.01,61.89,61.91,12750.0,62.0,62.01,61.89,61.91,12750.0
2024-12-06 14:10:00,61.89,61.95,61.88,61.95,48335.0,61.89,61.95,61.88,61.95,48335.0
2024-12-06 14:20:00,61.95,61.98,61.94,61.98,9233.0,61.95,61.98,61.94,61.98,9233.0
2024-12-06 14:30:00,61.98,62.02,61.97,61.99,11598.0,61.98,62.02,61.97,61.99,11598.0
2024-12-06 14:40:00,62.0,62.09,61.99,62.09,12323.0,62.0,62.09,61.99,62.09,12323.0
2024-12-06 14:50:00,62.09,62.12,62.05,62.06,11709.0,62.09,62.12,62.05,62.06,11709.0
2024-12-06 15:00:00,62.06,62.07,61.98,62.02,24725.0,62.06,62.07,61.98,62.02,24725.0
2024-12-06 15:10:00,62.02,62.03,62.0,62.01,17451.0,62.02,62.03,62.0,62.01,17451.0
2024-12-06 15:20:00,62.0,62.01,61.95,62.01,36578.0,62.0,62.01,61.95,62.01,36578.0
2024-12-06 15:30:00,62.0,62.01,61.95,61.98,28024.0,62.0,62.01,61.95,61.98,28024.0
2024-12-06 15:40:00,61.98,62.03,61.97,62.02,31951.0,61.98,62.03,61.97,62.02,31951.0
2024-12-06 15:50:00,62.01,62.13,62.0,62.07,259297.0,62.01,62.13,62.0,62.07,259297.0
2024-12-09 09:30:00,62.01,62.25,61.99,62.2,56700.0,62.01,62.25,61.99,62.2,56700.0
2024-12-09 09:40:00,62.21,62.4,62.17,62.3,43151.0,62.21,62.4,62.17,62.3,43151.0
2024-12-09 09:50:00,62.34,62.34,62.19,62.27,67175.0,62.34,62.34,62.19,62.27,67175.0
2024-12-09 10:00:00,62.3,62.32,62.13,62.27,70214.0,62.3,62.32,62.13,62.27,70214.0
2024-12-09 10:10:00,62.28,62.37,62.19,62.26,70291.0,62.28,62.37,62.19,62.26,70291.0
2024-12-09 10:20:00,62.26,62.27,62.13,62.16,104472.0,62.26,62.27,62.13,62.16,104472.0
2024-12-09 10:30:00,62.16,62.25,62.15,62.2,39132.0,62.16,62.25,62.15,62.2,39132.0
2024-12-09 10:40:00,62.21,62.21,61.98,62.07,29429.0,62.21,62.21,61.98,62.07,29429.0
2024-12-09 10:50:00,62.06,62.11,62.02,62.05,24289.0,62.06,62.11,62.02,62.05,24289.0
2024-12-09 11:00:00,62.07,62.08,61.68,61.7,54227.0,62.07,62.08,61.68,61.7,54227.0
2024-12-09 11:10:00,61.71,61.86,61.7,61.83,43111.0,61.71,61.86,61.7,61.83,43111.0
2024-12-09 11:20:00,61.82,61.9,61.79,61.9,31144.0,61.82,61.9,61.79,61.9,31144.0
2024-12-09 11:30:00,61.9,61.91,61.75,61.76,62919.0,61.9,61.91,61.75,61.76,62919.0
2024-12-09 11:40:00,61.77,61.9,61.75,61.78,28447.0,61.77,61.9,61.75,61.78,28447.0
2024-12-09 11:50:00,61.79,61.79,61.59,61.62,45574.0,61.79,61.79,61.59,61.62,45574.0
2024-12-09 12:00:00,61.63,61.64,61.41,61.42,44136.0,61.63,61.64,61.41,61.42,44136.0
2024-12-09 12:10:00,61.43,61.55,61.41,61.47,35547.0,61.43,61.55,61.41,61.47,35547.0
2024-12-09 12:20:00,61.48,61.49,61.36,61.38,19629.0,61.48,61.49,61.36,61.38,19629.0
2024-12-09 12:30:00,61.38,61.55,61.38,61.55,33827.0,61.38,61.55,61.38,61.55,33827.0
2024-12-09 12:40:00,61.55,61.59,61.47,61.58,58468.0,61.55,61.59,61.47,61.58,58468.0
2024-12-09 12:50:00,61.58,61.61,61.53,61.54,24109.0,61.58,61.61,61.53,61.54,24109.0
2024-12-09 13:00:00,61.54,61.57,61.47,61.55,58168.0,61.54,61.57,61.47,61.55,58168.0
2024-12-09 13:10:00,61.54,61.63,61.54,61.62,10766.0,61.54,61.63,61.54,61.62,10766.0
2024-12-09 13:20:00,61.62,61.64,61.59,61.64,13231.0,61.62,61.64,61.59,61.64,13231.0
2024-12-09 13:30:00,61.64,61.7,61.63,61.68,11592.0,61.64,61.7,61.63,61.68,11592.0
2024-12-09 13:40:00,61.69,61.72,61.65,61.69,14183.0,61.69,61.72,61.65,61.69,14183.0
2024-12-09 13:50:00,61.68,61.73,61.61,61.65,34592.0,61.68,61.73,61.61,61.65,34592.0
2024-12-09 14:00:00,61.64,61.65,61.55,61.62,37470.0,61.64,61.65,61.55,61.62,37470.0
2024-12-09 14:10:00,61.62,61.63,61.58,61.62,14091.0,61.62,61.63,61.58,61.62,14091.0
2024-12-09 14:20:00,61.61,61.66,61.58,61.64,10386.0,61.61,61.66,61.58,61.64,10386.0
2024-12-09 14:30:00,61.64,61.7,61.63,61.67,17999.0,61.64,61.7,61.63,61.67,17999.0
2024-12-09 14:40:00,61.68,61.75,61.64,61.75,12041.0,61.68,61.75,61.64,61.75,12041.0
2024-12-09 14:50:00,61.73,61.75,61.67,61.75,26894.0,61.73,61.75,61.67,61.75,26894.0
2024-12-09 15:00:00,61.75,61.79,61.73,61.78,17167.0,61.75,61.79,61.73,61.78,17167.0
2024-12-09 15:10:00,61.79,61.8,61.74,61.78,25734.0,61.79,61.8,61.74,61.78,25734.0
2024-12-09 15:20:00,61.78,61.8,61.64,61.7,50814.0,61.78,61.8,61.64,61.7,50814.0
2024-12-09 15:30:00,61.7,61.75,61.67,61.7,51744.0,61.7,61.75,61.67,61.7,51744.0
2024-12-09 15:40:00,61.7,61.7,61.57,61.64,58263.0,61.7,61.7,61.57,61.64,58263.0
2024-12-09 15:50:00,61.64,61.79,61.54,61.78,345656.0,61.64,61.79,61.54,61.78,345656.0
2024-12-10 09:30:00,61.87,61.87,61.41,61.56,75360.0,61.87,61.87,61.41,61.56,75360.0
2024-12-10 09:40:00,61.55,61.61,61.48,61.49,55811.0,61.55,61.61,61.48,61.49,55811.0
2024-12-10 09:50:00,61.48,61.64,61.35,61.52,26893.0,61.48,61.64,61.35,61.52,26893.0
2024-12-10 10:00:00,61.52,61.56,61.47,61.5,45711.0,61.52,61.56,61.47,61.5,45711.0
2024-12-10 10:10:00,61.5,61.6,61.49,61.51,30426.0,61.5,61.6,61.49,61.51,30426.0
2024-12-10 10:20:00,61.5,61.62,61.49,61.59,47532.0,61.5,61.62,61.49,61.59,47532.0
2024-12-10 10:30:00,61.58,61.73,61.56,61.72,31358.0,61.58,61.73,61.56,61.72,31358.0
2024-12-10 10:40:00,61.73,61.74,61.63,61.73,50921.0,61.73,61.74,61.63,61.73,50921.0
2024-12-10 10:50:00,61.74,61.78,61.7,61.75,100812.0,61.74,61.78,61.7,61.75,100812.0
2024-12-10 11:00:00,61.74,61.79,61.71,61.77,28078.0,61.74,61.79,61.71,61.77,28078.0
2024-12-10 11:10:00,61.77,61.91,61.77,61.8,27696.0,61.77,61.91,61.77,61.8,27696.0
2024-12-10 11:20:00,61.8,61.81,61.67,61.73,36289.0,61.8,61.81,61.67,61.73,36289.0
2024-12-10 11:30:00,61.71,61.79,61.68,61.76,23821.0,61.71,61.79,61.68,61.76,23821.0
2024-12-10 11:40:00,61.74,61.8,61.73,61.75,17094.0,61.74,61.8,61.73,61.75,17094.0
2024-12-10 11:50:00,61.75,61.76,61.68,61.69,17278.0,61.75,61.76,61.68,61.69,17278.0
2024-12-10 12:00:00,61.69,61.71,61.62,61.65,35972.0,61.69,61.71,61.62,61.65,35972.0
2024-12-10 12:10:00,61.65,61.66,61.59,61.61,29532.0,61.65,61.66,61.59,61.61,29532.0
2024-12-10 12:20:00,61.61,61.63,61.49,61.53,27896.0,61.61,61.63,61.49,61.53,27896.0
2024-12-10 12:30:00,61.54,61.6,61.53,61.57,25566.0,61.54,61.6,61.53,61.57,25566.0
2024-12-10 12:40:00,61.57,61.6,61.53,61.58,28102.0,61.57,61.6,61.53,61.58,28102.0
2024-12-10 12:50:00,61.59,61.61,61.54,61.58,23663.0,61.59,61.61,61.54,61.58,23663.0
2024-12-10 13:00:00,61.57,61.58,61.51,61.51,22332.0,61.57,61.58,61.51,61.51,22332.0
2024-12-10 13:10:00,61.52,61.58,61.5,61.56,23053.0,61.52,61.58,61.5,61.56,23053.0
2024-12-10 13:20:00,61.55,61.57,61.45,61.45,121216.0,61.55,61.57,61.45,61.45,121216.0
2024-12-10 13:30:00,61.44,61.5,61.43,61.47,15241.0,61.44,61.5,61.43,61.47,15241.0
2024-12-10 13:40:00,61.48,61.55,61.46,61.52,22421.0,61.48,61.55,61.46,61.52,22421.0
2024-12-10 13:50:00,61.52,61.54,61.48,61.5,22725.0,61.52,61.54,61.48,61.5,22725.0
2024-12-10 14:00:00,61.5,61.5,61.43,61.44,21761.0,61.5,61.5,61.43,61.44,21761.0
2024-12-10 14:10:00,61.45,61.54,61.45,61.54,19880.0,61.45,61.54,61.45,61.54,19880.0
2024-12-10 14:20:00,61.54,61.55,61.49,61.51,34020.0,61.54,61.55,61.49,61.51,34020.0
2024-12-10 14:30:00,61.51,61.51,61.4,61.42,66434.0,61.51,61.51,61.4,61.42,66434.0
2024-12-10 14:40:00,61.44,61.47,61.36,61.4,41860.0,61.44,61.47,61.36,61.4,41860.0
2024-12-10 14:50:00,61.39,61.44,61.36,61.43,59426.0,61.39,61.44,61.36,61.43,59426.0
2024-12-10 15:00:00,61.42,61.44,61.36,61.41,51699.0,61.42,61.44,61.36,61.41,51699.0
2024-12-10 15:10:00,61.4,61.41,61.28,61.3,122534.0,61.4,61.41,61.28,61.3,122534.0
2024-12-10 15:20:00,61.3,61.35,61.25,61.28,40622.0,61.3,61.35,61.25,61.28,40622.0
2024-12-10 15:30:00,61.28,61.39,61.24,61.35,81468.0,61.28,61.39,61.24,61.35,81468.0
2024-12-10 15:40:00,61.36,61.43,61.3,61.38,64114.0,61.36,61.43,61.3,61.38,64114.0
2024-12-10 15:50:00,61.38,61.53,61.34,61.52,188889.0,61.38,61.53,61.34,61.52,188889.0
2024-12-11 09:30:00,61.69,61.91,61.52,61.86,63186.0,61.69,61.91,61.52,61.86,63186.0
2024-12-11 09:40:00,61.86,61.9,61.69,61.78,22779.0,61.86,61.9,61.69,61.78,22779.0
2024-12-11 09:50:00,61.76,61.83,61.7,61.8,18159.0,61.76,61.83,61.7,61.8,18159.0
2024-12-11 10:00:00,61.78,61.98,61.69,61.94,27538.0,61.78,61.98,61.69,61.94,27538.0
2024-12-11 10:10:00,61.93,62.1,61.91,62.09,17865.0,61.93,62.1,61.91,62.09,17865.0
2024-12-11 10:20:00,62.1,62.31,62.08,62.3,24784.0,62.1,62.31,62.08,62.3,24784.0
2024-12-11 10:30:00,62.3,62.37,62.21,62.33,30889.0,62.3,62.37,62.21,62.33,30889.0
2024-12-11 10:40:00,62.34,62.44,62.34,62.42,17346.0,62.34,62.44,62.34,62.42,17346.0
2024-12-11 10:50:00,62.42,62.49,62.35,62.35,37235.0,62.42,62.49,62.35,62.35,37235.0
2024-12-11 11:00:00,62.37,62.38,62.24,62.28,36689.0,62.37,62.38,62.24,62.28,36689.0
2024-12-11 11:10:00,62.29,62.43,62.29,62.38,30637.0,62.29,62.43,62.29,62.38,30637.0
2024-12-11 11:20:00,62.37,62.49,62.36,62.43,31887.0,62.37,62.49,62.36,62.43,31887.0
2024-12-11 11:30:00,62.44,62.52,62.4,62.52,11626.0,62.44,62.52,62.4,62.52,11626.0
2024-12-11 11:40:00,62.53,62.61,62.52,62.56,20067.0,62.53,62.61,62.52,62.56,20067.0
2024-12-11 11:50:00,62.56,62.56,62.43,62.5,25695.0,62.56,62.56,62.43,62.5,25695.0
2024-12-11 12:00:00,62.5,62.56,62.43,62.44,19403.0,62.5,62.56,62.43,62.44,19403.0
2024-12-11 12:10:00,62.44,62.47,62.4,62.47,14223.0,62.44,62.47,62.4,62.47,14223.0
2024-12-11 12:20:00,62.46,62.49,62.39,62.39,14867.0,62.46,62.49,62.39,62.39,14867.0
2024-12-11 12:30:00,62.4,62.48,62.39,62.42,17174.0,62.4,62.48,62.39,62.42,17174.0
2024-12-11 12:40:00,62.43,62.44,62.4,62.43,6567.0,62.43,62.44,62.4,62.43,6567.0
2024-12-11 12:50:00,62.43,62.43,62.38,62.4,12474.0,62.43,62.43,62.38,62.4,12474.0
2024-12-11 13:00:00,62.4,62.43,62.39,62.39,35103.0,62.4,62.43,62.39,62.39,35103.0
2024-12-11 13:10:00,62.4,62.42,62.33,62.41,37731.0,62.4,62.42,62.33,62.41,37731.0
2024-12-11 13:20:00,62.42,62.43,62.4,62.43,8680.0,62.42,62.43,62.4,62.43,8680.0
2024-12-11 13:30:00,62.44,62.45,62.37,62.39,12880.0,62.44,62.45,62.37,62.39,12880.0
2024-12-11 13:40:00,62.4,62.42,62.38,62.39,30813.0,62.4,62.42,62.38,62.39,30813.0
2024-12-11 13:50:00,62.38,62.4,62.32,62.34,23032.0,62.38,62.4,62.32,62.34,23032.0
2024-12-11 14:00:00,62.33,62.41,62.33,62.39,14318.0,62.33,62.41,62.33,62.39,14318.0
2024-12-11 14:10:00,62.39,62.54,62.39,62.52,22135.0,62.39,62.54,62.39,62.52,22135.0
2024-12-11 14:20:00,62.51,62.52,62.46,62.5,12833.0,62.51,62.52,62.46,62.5,12833.0
2024-12-11 14:30:00,62.49,62.52,62.48,62.52,12837.0,62.49,62.52,62.48,62.52,12837.0
2024-12-11 14:40:00,62.52,62.55,62.51,62.52,16502.0,62.52,62.55,62.51,62.52,16502.0
2024-12-11 14:50:00,62.51,62.62,62.5,62.6,23749.0,62.51,62.62,62.5,62.6,23749.0
2024-12-11 15:00:00,62.61,62.63,62.56,62.62,19364.0,62.61,62.63,62.56,62.62,19364.0
2024-12-11 15:10:00,62.62,62.63,62.56,62.56,29384.0,62.62,62.63,62.56,62.56,29384.0
2024-12-11 15:20:00,62.56,62.62,62.55,62.61,34566.0,62.56,62.62,62.55,62.61,34566.0
2024-12-11 15:30:00,62.62,62.66,62.58,62.66,47457.0,62.62,62.66,62.58,62.66,47457.0
2024-12-11 15:40:00,62.66,62.74,62.65,62.74,66958.0,62.66,62.74,62.65,62.74,66958.0
2024-12-11 15:50:00,62.74,62.78,62.58,62.62,356700.0,62.74,62.78,62.58,62.62,356700.0
2024-12-12 09:30:00,62.5,62.75,62.39,62.67,81348.0,62.5,62.75,62.39,62.67,81348.0
2024-12-12 09:40:00,62.62,62.78,62.58,62.7,56906.0,62.62,62.78,62.58,62.7,56906.0
2024-12-12 09:50:00,62.72,62.83,62.71,62.77,17946.0,62.72,62.83,62.71,62.77,17946.0
2024-12-12 10:00:00,62.78,62.8,62.56,62.61,53660.0,62.78,62.8,62.56,62.61,53660.0
2024-12-12 10:10:00,62.6,62.65,62.58,62.64,28057.0,62.6,62.65,62.58,62.64,28057.0
2024-12-12 10:20:00,62.65,62.73,62.63,62.67,11934.0,62.65,62.73,62.63,62.67,11934.0
2024-12-12 10:30:00,62.68,62.71,62.6,62.65,17631.0,62.68,62.71,62.6,62.65,17631.0
2024-12-12 10:40:00,62.63,62.64,62.48,62.5,22507.0,62.63,62.64,62.48,62.5,22507.0
2024-12-12 10:50:00,62.5,62.65,62.48,62.62,17286.0,62.5,62.65,62.48,62.62,17286.0
2024-12-12 11:00:00,62.62,62.62,62.55,62.56,19273.0,62.62,62.62,62.55,62.56,19273.0
2024-12-12 11:10:00,62.53,62.54,62.39,62.46,20159.0,62.53,62.54,62.39,62.46,20159.0
2024-12-12 11:20:00,62.44,62.48,62.42,62.45,5775.0,62.44,62.48,62.42,62.45,5775.0
2024-12-12 11:30:00,62.45,62.49,62.42,62.47,7619.0,62.45,62.49,62.42,62.47,7619.0
2024-12-12 11:40:00,62.44,62.48,62.41,62.47,19596.0,62.44,62.48,62.41,62.47,19596.0
2024-12-12 11:50:00,62.48,62.48,62.39,62.39,4500.0,62.48,62.48,62.39,62.39,4500.0
2024-12-12 12:00:00,62.38,62.48,62.38,62.47,8253.0,62.38,62.48,62.38,62.47,8253.0
2024-12-12 12:10:00,62.47,62.55,62.47,62.52,8387.0,62.47,62.55,62.47,62.52,8387.0
2024-12-12 12:20:00,62.52,62.55,62.49,62.5,13777.0,62.52,62.55,62.49,62.5,13777.0
2024-12-12 12:30:00,62.5,62.51,62.44,62.5,16346.0,62.5,62.51,62.44,62.5,16346.0
2024-12-12 12:40:00,62.5,62.59,62.49,62.56,8375.0,62.5,62.59,62.49,62.56,8375.0
2024-12-12 12:50:00,62.56,62.62,62.53,62.61,6032.0,62.56,62.62,62.53,62.61,6032.0
2024-12-12 13:00:00,62.62,62.63,62.58,62.63,3811.0,62.62,62.63,62.58,62.63,3811.0
2024-12-12 13:10:00,62.64,62.67,62.62,62.63,6450.0,62.64,62.67,62.62,62.63,6450.0
2024-12-12 13:20:00,62.62,62.64,62.57,62.61,18793.0,62.62,62.64,62.57,62.61,18793.0
2024-12-12 13:30:00,62.61,62.63,62.59,62.61,12365.0,62.61,62.63,62.59,62.61,12365.0
2024-12-12 13:40:00,62.61,62.61,62.58,62.61,7938.0,62.61,62.61,62.58,62.61,7938.0
2024-12-12 13:50:00,62.61,62.61,62.54,62.57,15630.0,62.61,62.61,62.54,62.57,15630.0
2024-12-12 14:00:00,62.56,62.57,62.48,62.51,17005.0,62.56,62.57,62.48,62.51,17005.0
2024-12-12 14:10:00,62.5,62.52,62.29,62.34,27774.0,62.5,62.52,62.29,62.34,27774.0
2024-12-12 14:20:00,62.34,62.34,62.29,62.32,27389.0,62.34,62.34,62.29,62.32,27389.0
2024-12-12 14:30:00,62.32,62.35,62.31,62.35,13424.0,62.32,62.35,62.31,62.35,13424.0
2024-12-12 14:40:00,62.35,62.35,62.19,62.2,45313.0,62.35,62.35,62.19,62.2,45313.0
2024-12-12 14:50:00,62.19,62.19,62.09,62.18,24029.0,62.19,62.19,62.09,62.18,24029.0
2024-12-12 15:00:00,62.16,62.2,62.13,62.17,18300.0,62.16,62.2,62.13,62.17,18300.0
2024-12-12 15:10:00,62.17,62.17,62.13,62.15,17525.0,62.17,62.17,62.13,62.15,17525.0
2024-12-12 15:20:00,62.15,62.21,62.14,62.18,41429.0,62.15,62.21,62.14,62.18,41429.0
2024-12-12 15:30:00,62.18,62.2,62.1,62.12,35756.0,62.18,62.2,62.1,62.12,35756.0
2024-12-12 15:40:00,62.11,62.17,62.08,62.09,39621.0,62.11,62.17,62.08,62.09,39621.0
2024-12-12 15:50:00,62.09,62.12,62.01,62.06,181950.0,62.09,62.12,62.01,62.06,181950.0
2024-12-13 09:30:00,62.06,62.08,61.85,62.07,49735.0,62.06,62.08,61.85,62.07,49735.0
2024-12-13 09:40:00,62.08,62.08,61.8,61.86,19859.0,62.08,62.08,61.8,61.86,19859.0
2024-12-13 09:50:00,61.84,61.9,61.63,61.64,23884.0,61.84,61.9,61.63,61.64,23884.0
2024-12-13 10:00:00,61.63,61.7,61.55,61.65,30050.0,61.63,61.7,61.55,61.65,30050.0
2024-12-13 10:10:00,61.63,61.71,61.51,61.52,26337.0,61.63,61.71,61.51,61.52,26337.0
2024-12-13 10:20:00,61.49,61.6,61.47,61.58,20193.0,61.49,61.6,61.47,61.58,20193.0
2024-12-13 10:30:00,61.57,61.59,61.41,61.42,25306.0,61.57,61.59,61.41,61.42,25306.0
2024-12-13 10:40:00,61.42,61.42,61.29,61.37,19427.0,61.42,61.42,61.29,61.37,19427.0
2024-12-13 10:50:00,61.37,61.47,61.25,61.39,16944.0,61.37,61.47,61.25,61.39,16944.0
2024-12-13 11:00:00,61.42,61.47,61.36,61.44,12370.0,61.42,61.47,61.36,61.44,12370.0
2024-12-13 11:10:00,61.44,61.58,61.44,61.5,20288.0,61.44,61.58,61.44,61.5,20288.0
2024-12-13 11:20:00,61.49,61.7,61.49,61.69,13130.0,61.49,61.7,61.49,61.69,13130.0
2024-12-13 11:30:00,61.67,61.69,61.53,61.55,11150.0,61.67,61.69,61.53,61.55,11150.0
2024-12-13 11:40:00,61.55,61.55,61.44,61.44,15360.0,61.55,61.55,61.44,61.44,15360.0
2024-12-13 11:50:00,61.42,61.42,61.32,61.39,11008.0,61.42,61.42,61.32,61.39,11008.0
2024-12-13 12:00:00,61.37,61.4,61.34,61.38,11526.0,61.37,61.4,61.34,61.38,11526.0
2024-12-13 12:10:00,61.38,61.38,61.26,61.29,32976.0,61.38,61.38,61.26,61.29,32976.0
2024-12-13 12:20:00,61.3,61.34,61.24,61.33,8417.0,61.3,61.34,61.24,61.33,8417.0
2024-12-13 12:30:00,61.33,61.4,61.3,61.32,18975.0,61.33,61.4,61.3,61.32,18975.0
2024-12-13 12:40:00,61.32,61.38,61.29,61.35,23367.0,61.32,61.38,61.29,61.35,23367.0
2024-12-13 12:50:00,61.36,61.43,61.35,61.35,10202.0,61.36,61.43,61.35,61.35,10202.0
2024-12-13 13:00:00,61.35,61.37,61.34,61.36,9899.0,61.35,61.37,61.34,61.36,9899.0
2024-12-13 13:10:00,61.37,61.39,61.33,61.38,26064.0,61.37,61.39,61.33,61.38,26064.0
2024-12-13 13:20:00,61.38,61.39,61.23,61.26,18101.0,61.38,61.39,61.23,61.26,18101.0
2024-12-13 13:30:00,61.27,61.27,61.18,61.21,10922.0,61.27,61.27,61.18,61.21,10922.0
2024-12-13 13:40:00,61.21,61.25,61.17,61.24,41271.0,61.21,61.25,61.17,61.24,41271.0
2024-12-13 13:50:00,61.24,61.27,61.18,61.2,38674.0,61.24,61.27,61.18,61.2,38674.0
2024-12-13 14:00:00,61.19,61.21,61.12,61.13,36004.0,61.19,61.21,61.12,61.13,36004.0
2024-12-13 14:10:00,61.15,61.2,61.09,61.1,38641.0,61.15,61.2,61.09,61.1,38641.0
2024-12-13 14:20:00,61.1,61.14,61.09,61.13,17007.0,61.1,61.14,61.09,61.13,17007.0
2024-12-13 14:30:00,61.13,61.22,61.13,61.2,45317.0,61.13,61.22,61.13,61.2,45317.0
2024-12-13 14:40:00,61.2,61.27,61.16,61.24,31423.0,61.2,61.27,61.16,61.24,31423.0
2024-12-13 14:50:00,61.25,61.3,61.21,61.24,23721.0,61.25,61.3,61.21,61.24,23721.0
2024-12-13 15:00:00,61.25,61.27,61.19,61.2,20175.0,61.25,61.27,61.19,61.2,20175.0
2024-12-13 15:10:00,61.2,61.27,61.16,61.18,28945.0,61.2,61.27,61.16,61.18,28945.0
2024-12-13 15:20:00,61.18,61.23,61.14,61.16,23758.0,61.18,61.23,61.14,61.16,23758.0
2024-12-13 15:30:00,61.15,61.23,61.12,61.23,29630.0,61.15,61.23,61.12,61.23,29630.0
2024-12-13 15:40:00,61.23,61.26,61.19,61.25,41204.0,61.23,61.26,61.19,61.25,41204.0
2024-12-13 15:50:00,61.24,61.3,61.16,61.19,225359.0,61.24,61.3,61.16,61.19,225359.0
2024-12-16 09:30:00,61.38,61.38,60.91,61.35,85650.0,61.38,61.38,60.91,61.35,85650.0
2024-12-16 09:40:00,61.35,61.36,61.19,61.21,24182.0,61.35,61.36,61.19,61.21,24182.0
2024-12-16 09:50:00,61.21,61.44,61.21,61.29,33587.0,61.21,61.44,61.21,61.29,33587.0
2024-12-16 10:00:00,61.31,61.34,61.17,61.18,31310.0,61.31,61.34,61.17,61.18,31310.0
2024-12-16 10:10:00,61.16,61.26,61.13,61.13,23944.0,61.16,61.26,61.13,61.13,23944.0
2024-12-16 10:20:00,61.15,61.37,61.09,61.32,24593.0,61.15,61.37,61.09,61.32,24593.0
2024-12-16 10:30:00,61.33,61.52,61.33,61.44,10807.0,61.33,61.52,61.33,61.44,10807.0
2024-12-16 10:40:00,61.43,61.52,61.43,61.52,17333.0,61.43,61.52,61.43,61.52,17333.0
2024-12-16 10:50:00,61.52,61.53,61.35,61.38,39950.0,61.52,61.53,61.35,61.38,39950.0
2024-12-16 11:00:00,61.36,61.37,61.24,61.31,29930.0,61.36,61.37,61.24,61.31,29930.0
2024-12-16 11:10:00,61.3,61.39,61.3,61.35,14884.0,61.3,61.39,61.3,61.35,14884.0
2024-12-16 11:20:00,61.35,61.46,61.35,61.43,19960.0,61.35,61.46,61.35,61.43,19960.0
2024-12-16 11:30:00,61.44,61.44,61.33,61.35,58640.0,61.44,61.44,61.33,61.35,58640.0
2024-12-16 11:40:00,61.35,61.37,61.31,61.37,20560.0,61.35,61.37,61.31,61.37,20560.0
2024-12-16 11:50:00,61.37,61.37,61.29,61.3,19917.0,61.37,61.37,61.29,61.3,19917.0
2024-12-16 12:00:00,61.31,61.33,61.26,61.33,18811.0,61.31,61.33,61.26,61.33,18811.0
2024-12-16 12:10:00,61.34,61.4,61.32,61.33,16603.0,61.34,61.4,61.32,61.33,16603.0
2024-12-16 12:20:00,61.32,61.33,61.27,61.29,12814.0,61.32,61.33,61.27,61.29,12814.0
2024-12-16 12:30:00,61.29,61.38,61.28,61.37,16488.0,61.29,61.38,61.28,61.37,16488.0
2024-12-16 12:40:00,61.38,61.38,61.33,61.35,17585.0,61.38,61.38,61.33,61.35,17585.0
2024-12-16 12:50:00,61.35,61.4,61.33,61.36,18386.0,61.35,61.4,61.33,61.36,18386.0
2024-12-16 13:00:00,61.36,61.45,61.36,61.45,17340.0,61.36,61.45,61.36,61.45,17340.0
2024-12-16 13:10:00,61.45,61.46,61.34,61.35,19138.0,61.45,61.46,61.34,61.35,19138.0
2024-12-16 13:20:00,61.34,61.41,61.34,61.41,15725.0,61.34,61.41,61.34,61.41,15725.0
2024-12-16 13:30:00,61.41,61.42,61.38,61.39,13307.0,61.41,61.42,61.38,61.39,13307.0
2024-12-16 13:40:00,61.39,61.4,61.34,61.34,26041.0,61.39,61.4,61.34,61.34,26041.0
2024-12-16 13:50:00,61.33,61.33,61.28,61.29,20351.0,61.33,61.33,61.28,61.29,20351.0
2024-12-16 14:00:00,61.28,61.31,61.25,61.31,31659.0,61.28,61.31,61.25,61.31,31659.0
2024-12-16 14:10:00,61.3,61.31,61.24,61.27,24579.0,61.3,61.31,61.24,61.27,24579.0
2024-12-16 14:20:00,61.27,61.28,61.19,61.24,19896.0,61.27,61.28,61.19,61.24,19896.0
2024-12-16 14:30:00,61.25,61.29,61.24,61.29,17976.0,61.25,61.29,61.24,61.29,17976.0
2024-12-16 14:40:00,61.29,61.39,61.28,61.35,24542.0,61.29,61.39,61.28,61.35,24542.0
2024-12-16 14:50:00,61.36,61.36,61.31,61.33,22559.0,61.36,61.36,61.31,61.33,22559.0
2024-12-16 15:00:00,61.33,61.33,61.23,61.23,24605.0,61.33,61.33,61.23,61.23,24605.0
2024-12-16 15:10:00,61.24,61.25,61.16,61.17,21597.0,61.24,61.25,61.16,61.17,21597.0
2024-12-16 15:20:00,61.16,61.16,61.04,61.05,29959.0,61.16,61.16,61.04,61.05,29959.0
2024-12-16 15:30:00,61.05,61.13,61.03,61.06,31272.0,61.05,61.13,61.03,61.06,31272.0
2024-12-16 15:40:00,61.06,61.12,61.03,61.12,30262.0,61.06,61.12,61.03,61.12,30262.0
2024-12-16 15:50:00,61.12,61.13,61.01,61.08,175463.0,61.12,61.13,61.01,61.08,175463.0
2024-12-17 09:30:00,60.94,61.39,60.91,61.1,60398.0,60.94,61.39,60.91,61.1,60398.0
2024-12-17 09:40:00,61.09,61.09,60.95,60.98,21816.0,61.09,61.09,60.95,60.98,21816.0
2024-12-17 09:50:00,60.97,61.11,60.91,60.98,29732.0,60.97,61.11,60.91,60.98,29732.0
2024-12-17 10:00:00,61.01,61.02,60.89,60.9,17194.0,61.01,61.02,60.89,60.9,17194.0
2024-12-17 10:10:00,60.89,61.2,60.88,61.18,39786.0,60.89,61.2,60.88,61.18,39786.0
2024-12-17 10:20:00,61.2,61.23,61.05,61.1,25144.0,61.2,61.23,61.05,61.1,25144.0
2024-12-17 10:30:00,61.08,61.14,60.98,61.1,25579.0,61.08,61.14,60.98,61.1,25579.0
2024-12-17 10:40:00,61.1,61.13,61.04,61.05,28461.0,61.1,61.13,61.04,61.05,28461.0
2024-12-17 10:50:00,61.05,61.15,61.02,61.11,17709.0,61.05,61.15,61.02,61.11,17709.0
2024-12-17 11:00:00,61.1,61.2,61.03,61.19,37716.0,61.1,61.2,61.03,61.19,37716.0
2024-12-17 11:10:00,61.17,61.19,61.05,61.07,20074.0,61.17,61.19,61.05,61.07,20074.0
2024-12-17 11:20:00,61.09,61.13,61.01,61.06,56776.0,61.09,61.13,61.01,61.06,56776.0
2024-12-17 11:30:00,61.05,61.1,61.01,61.08,38523.0,61.05,61.1,61.01,61.08,38523.0
2024-12-17 11:40:00,61.08,61.14,61.01,61.12,24362.0,61.08,61.14,61.01,61.12,24362.0
2024-12-17 11:50:00,61.12,61.31,61.1,61.22,23407.0,61.12,61.31,61.1,61.22,23407.0
2024-12-17 12:00:00,61.23,61.23,61.06,61.08,28089.0,61.23,61.23,61.06,61.08,28089.0
2024-12-17 12:10:00,61.07,61.07,60.96,60.97,14602.0,61.07,61.07,60.96,60.97,14602.0
2024-12-17 12:20:00,60.97,61.01,60.85,60.85,25924.0,60.97,61.01,60.85,60.85,25924.0
2024-12-17 12:30:00,60.84,60.94,60.81,60.84,18720.0,60.84,60.94,60.81,60.84,18720.0
2024-12-17 12:40:00,60.83,60.88,60.82,60.83,10141.0,60.83,60.88,60.82,60.83,10141.0
2024-12-17 12:50:00,60.82,60.82,60.77,60.79,22814.0,60.82,60.82,60.77,60.79,22814.0
2024-12-17 13:00:00,60.78,60.79,60.72,60.75,12663.0,60.78,60.79,60.72,60.75,12663.0
2024-12-17 13:10:00,60.74,60.79,60.74,60.75,12018.0,60.74,60.79,60.74,60.75,12018.0
2024-12-17 13:20:00,60.75,60.81,60.74,60.79,17360.0,60.75,60.81,60.74,60.79,17360.0
2024-12-17 13:30:00,60.79,60.91,60.77,60.91,13373.0,60.79,60.91,60.77,60.91,13373.0
2024-12-17 13:40:00,60.91,60.95,60.87,60.87,18315.0,60.91,60.95,60.87,60.87,18315.0
2024-12-17 13:50:00,60.87,60.9,60.86,60.89,15968.0,60.87,60.9,60.86,60.89,15968.0
2024-12-17 14:00:00,60.89,60.91,60.81,60.89,25025.0,60.89,60.91,60.81,60.89,25025.0
2024-12-17 14:10:00,60.87,60.98,60.87,60.9,20337.0,60.87,60.98,60.87,60.9,20337.0
2024-12-17 14:20:00,60.9,60.93,60.86,60.86,18448.0,60.9,60.93,60.86,60.86,18448.0
2024-12-17 14:30:00,60.87,60.88,60.79,60.8,22420.0,60.87,60.88,60.79,60.8,22420.0
2024-12-17 14:40:00,60.78,60.78,60.58,60.6,26485.0,60.78,60.78,60.58,60.6,26485.0
2024-12-17 14:50:00,60.6,60.64,60.57,60.63,23387.0,60.6,60.64,60.57,60.63,23387.0
2024-12-17 15:00:00,60.63,60.64,60.57,60.59,25804.0,60.63,60.64,60.57,60.59,25804.0
2024-12-17 15:10:00,60.58,60.6,60.51,60.53,41948.0,60.58,60.6,60.51,60.53,41948.0
2024-12-17 15:20:00,60.52,60.65,60.47,60.65,32358.0,60.52,60.65,60.47,60.65,32358.0
2024-12-17 15:30:00,60.66,60.73,60.65,60.71,29249.0,60.66,60.73,60.65,60.71,29249.0
2024-12-17 15:40:00,60.71,60.8,60.7,60.79,59048.0,60.71,60.8,60.7,60.79,59048.0
2024-12-17 15:50:00,60.8,60.84,60.64,60.64,216062.0,60.8,60.84,60.64,60.64,216062.0
2024-12-18 09:30:00,60.62,61.13,60.45,60.65,36003.0,60.62,61.13,60.45,60.65,36003.0
2024-12-18 09:40:00,60.61,60.73,60.53,60.69,14755.0,60.61,60.73,60.53,60.69,14755.0
2024-12-18 09:50:00,60.7,60.76,60.59,60.74,21185.0,60.7,60.76,60.59,60.74,21185.0
2024-12-18 10:00:00,60.73,60.76,60.61,60.65,54148.0,60.73,60.76,60.61,60.65,54148.0
2024-12-18 10:10:00,60.64,60.71,60.64,60.69,12036.0,60.64,60.71,60.64,60.69,12036.0
2024-12-18 10:20:00,60.69,60.84,60.69,60.8,5733.0,60.69,60.84,60.69,60.8,5733.0
2024-12-18 10:30:00,60.8,60.92,60.79,60.88,14183.0,60.8,60.92,60.79,60.88,14183.0
2024-12-18 10:40:00,60.88,60.89,60.78,60.79,16325.0,60.88,60.89,60.78,60.79,16325.0
2024-12-18 10:50:00,60.79,60.81,60.71,60.73,23349.0,60.79,60.81,60.71,60.73,23349.0
2024-12-18 11:00:00,60.72,60.8,60.69,60.72,23128.0,60.72,60.8,60.69,60.72,23128.0
2024-12-18 11:10:00,60.73,60.75,60.6,60.61,18345.0,60.73,60.75,60.6,60.61,18345.0
2024-12-18 11:20:00,60.62,60.73,60.61,60.7,10619.0,60.62,60.73,60.61,60.7,10619.0
2024-12-18 11:30:00,60.71,60.78,60.68,60.78,18845.0,60.71,60.78,60.68,60.78,18845.0
2024-12-18 11:40:00,60.76,60.76,60.68,60.7,11927.0,60.76,60.76,60.68,60.7,11927.0
2024-12-18 11:50:00,60.7,60.79,60.7,60.77,9560.0,60.7,60.79,60.7,60.77,9560.0
2024-12-18 12:00:00,60.77,60.77,60.62,60.64,10765.0,60.77,60.77,60.62,60.64,10765.0
2024-12-18 12:10:00,60.63,60.75,60.62,60.73,15710.0,60.63,60.75,60.62,60.73,15710.0
2024-12-18 12:20:00,60.74,60.77,60.67,60.67,11162.0,60.74,60.77,60.67,60.67,11162.0
2024-12-18 12:30:00,60.65,60.66,60.61,60.61,13543.0,60.65,60.66,60.61,60.61,13543.0
2024-12-18 12:40:00,60.6,60.6,60.47,60.47,38493.0,60.6,60.6,60.47,60.47,38493.0
2024-12-18 12:50:00,60.49,60.55,60.44,60.53,13204.0,60.49,60.55,60.44,60.53,13204.0
2024-12-18 13:00:00,60.55,60.57,60.49,60.57,13027.0,60.55,60.57,60.49,60.57,13027.0
2024-12-18 13:10:00,60.55,60.56,60.52,60.54,5380.0,60.55,60.56,60.52,60.54,5380.0
2024-12-18 13:20:00,60.54,60.57,60.53,60.56,8001.0,60.54,60.57,60.53,60.56,8001.0
2024-12-18 13:30:00,60.56,60.63,60.56,60.6,5904.0,60.56,60.63,60.56,60.6,5904.0
2024-12-18 13:40:00,60.61,60.63,60.57,60.62,7931.0,60.61,60.63,60.57,60.62,7931.0
2024-12-18 13:50:00,60.62,60.65,60.6,60.62,12278.0,60.62,60.65,60.6,60.62,12278.0
2024-12-18 14:00:00,60.63,60.64,60.19,60.21,32277.0,60.63,60.64,60.19,60.21,32277.0
2024-12-18 14:10:00,60.22,60.24,60.02,60.06,14368.0,60.22,60.24,60.02,60.06,14368.0
2024-12-18 14:20:00,60.06,60.12,59.99,60.0,28548.0,60.06,60.12,59.99,60.0,28548.0
2024-12-18 14:30:00,60.0,60.15,59.95,59.99,10887.0,60.0,60.15,59.95,59.99,10887.0
2024-12-18 14:40:00,59.98,60.07,59.83,59.93,11035.0,59.98,60.07,59.83,59.93,11035.0
2024-12-18 14:50:00,59.98,59.99,59.75,59.75,16299.0,59.98,59.99,59.75,59.75,16299.0
2024-12-18 15:00:00,59.77,59.84,59.68,59.76,27648.0,59.77,59.84,59.68,59.76,27648.0
2024-12-18 15:10:00,59.73,59.78,59.55,59.62,37198.0,59.73,59.78,59.55,59.62,37198.0
2024-12-18 15:20:00,59.63,59.74,59.46,59.54,52391.0,59.63,59.74,59.46,59.54,52391.0
2024-12-18 15:30:00,59.56,59.63,59.29,59.3,67979.0,59.56,59.63,59.29,59.3,67979.0
2024-12-18 15:40:00,59.28,59.29,58.92,59.22,85534.0,59.28,59.29,58.92,59.22,85534.0
2024-12-18 15:50:00,59.18,59.25,58.94,58.95,297688.0,59.18,59.25,58.94,58.95,297688.0
2024-12-19 09:30:00,58.96,59.29,58.66,59.07,108953.0,58.96,59.29,58.66,59.07,108953.0
2024-12-19 09:40:00,59.06,59.29,58.87,58.89,44873.0,59.06,59.29,58.87,58.89,44873.0
2024-12-19 09:50:00,58.9,59.03,58.86,58.95,37950.0,58.9,59.03,58.86,58.95,37950.0
2024-12-19 10:00:00,58.96,59.06,58.84,58.93,32236.0,58.96,59.06,58.84,58.93,32236.0
2024-12-19 10:10:00,58.95,59.05,58.86,58.97,21394.0,58.95,59.05,58.86,58.97,21394.0
2024-12-19 10:20:00,58.99,59.03,58.77,58.79,28163.0,58.99,59.03,58.77,58.79,28163.0
2024-12-19 10:30:00,58.8,58.85,58.63,58.64,41298.0,58.8,58.85,58.63,58.64,41298.0
2024-12-19 10:40:00,58.62,58.68,58.44,58.68,75890.0,58.62,58.68,58.44,58.68,75890.0
2024-12-19 10:50:00,58.69,58.73,58.52,58.59,37324.0,58.69,58.73,58.52,58.59,37324.0
2024-12-19 11:00:00,58.58,58.62,58.47,58.6,27593.0,58.58,58.62,58.47,58.6,27593.0
2024-12-19 11:10:00,58.6,58.65,58.53,58.64,18389.0,58.6,58.65,58.53,58.64,18389.0
2024-12-19 11:20:00,58.63,58.83,58.63,58.77,32480.0,58.63,58.83,58.63,58.77,32480.0
2024-12-19 11:30:00,58.76,58.89,58.71,58.82,35919.0,58.76,58.89,58.71,58.82,35919.0
2024-12-19 11:40:00,58.8,58.94,58.8,58.92,25588.0,58.8,58.94,58.8,58.92,25588.0
2024-12-19 11:50:00,58.92,58.93,58.79,58.8,21805.0,58.92,58.93,58.79,58.8,21805.0
2024-12-19 12:00:00,58.82,58.84,58.73,58.73,16424.0,58.82,58.84,58.73,58.73,16424.0
2024-12-19 12:10:00,58.73,58.78,58.67,58.76,18176.0,58.73,58.78,58.67,58.76,18176.0
2024-12-19 12:20:00,58.76,58.76,58.63,58.69,24412.0,58.76,58.76,58.63,58.69,24412.0
2024-12-19 12:30:00,58.68,58.7,58.57,58.62,25385.0,58.68,58.7,58.57,58.62,25385.0
2024-12-19 12:40:00,58.61,58.63,58.5,58.51,18001.0,58.61,58.63,58.5,58.51,18001.0
2024-12-19 12:50:00,58.52,58.68,58.5,58.67,18584.0,58.52,58.68,58.5,58.67,18584.0
2024-12-19 13:00:00,58.66,58.67,58.51,58.6,16197.0,58.66,58.67,58.51,58.6,16197.0
2024-12-19 13:10:00,58.59,58.62,58.5,58.54,29358.0,58.59,58.62,58.5,58.54,29358.0
2024-12-19 13:20:00,58.54,58.67,58.52,58.65,37156.0,58.54,58.67,58.52,58.65,37156.0
2024-12-19 13:30:00,58.64,58.67,58.58,58.66,35101.0,58.64,58.67,58.58,58.66,35101.0
2024-12-19 13:40:00,58.66,58.71,58.64,58.68,18160.0,58.66,58.71,58.64,58.68,18160.0
2024-12-19 13:50:00,58.69,58.7,58.59,58.7,32010.0,58.69,58.7,58.59,58.7,32010.0
2024-12-19 14:00:00,58.68,58.76,58.61,58.62,16903.0,58.68,58.76,58.61,58.62,16903.0
2024-12-19 14:10:00,58.62,58.65,58.54,58.65,29712.0,58.62,58.65,58.54,58.65,29712.0
2024-12-19 14:20:00,58.65,58.76,58.61,58.7,18765.0,58.65,58.76,58.61,58.7,18765.0
2024-12-19 14:30:00,58.7,58.73,58.66,58.71,34030.0,58.7,58.73,58.66,58.71,34030.0
2024-12-19 14:40:00,58.71,58.8,58.7,58.77,19002.0,58.71,58.8,58.7,58.77,19002.0
2024-12-19 14:50:00,58.78,58.83,58.7,58.7,22137.0,58.78,58.83,58.7,58.7,22137.0
2024-12-19 15:00:00,58.71,58.76,58.62,58.66,14452.0,58.71,58.76,58.62,58.66,14452.0
2024-12-19 15:10:00,58.66,58.71,58.6,58.67,39181.0,58.66,58.71,58.6,58.67,39181.0
2024-12-19 15:20:00,58.67,58.76,58.64,58.65,57485.0,58.67,58.76,58.64,58.65,57485.0
2024-12-19 15:30:00,58.65,58.71,58.49,58.69,52906.0,58.65,58.71,58.49,58.69,52906.0
2024-12-19 15:40:00,58.68,58.73,58.6,58.62,52006.0,58.68,58.73,58.6,58.62,52006.0
2024-12-19 15:50:00,58.61,58.61,58.4,58.45,293819.0,58.61,58.61,58.4,58.45,293819.0
2024-12-20 09:30:00,58.18,58.46,58.09,58.46,1102245.0,58.18,58.46,58.09,58.46,1102245.0
2024-12-20 09:40:00,58.48,58.48,58.23,58.27,13588.0,58.48,58.48,58.23,58.27,13588.0
2024-12-20 09:50:00,58.21,58.46,58.14,58.37,56322.0,58.21,58.46,58.14,58.37,56322.0
2024-12-20 10:00:00,58.4,58.44,58.18,58.24,31436.0,58.4,58.44,58.18,58.24,31436.0
2024-12-20 10:10:00,58.21,58.37,58.2,58.35,106347.0,58.21,58.37,58.2,58.35,106347.0
2024-12-20 10:20:00,58.34,58.57,58.29,58.55,18918.0,58.34,58.57,58.29,58.55,18918.0
2024-12-20 10:30:00,58.56,58.66,58.48,58.5,25009.0,58.56,58.66,58.48,58.5,25009.0
2024-12-20 10:40:00,58.5,58.59,58.46,58.52,23170.0,58.5,58.59,58.46,58.52,23170.0
2024-12-20 10:50:00,58.51,58.69,58.51,58.57,12651.0,58.51,58.69,58.51,58.57,12651.0
2024-12-20 11:00:00,58.55,58.79,58.55,58.73,22777.0,58.55,58.79,58.55,58.73,22777.0
2024-12-20 11:10:00,58.75,58.89,58.73,58.83,20240.0,58.75,58.89,58.73,58.83,20240.0
2024-12-20 11:20:00,58.82,58.88,58.79,58.86,22215.0,58.82,58.88,58.79,58.86,22215.0
2024-12-20 11:30:00,58.88,58.91,58.74,58.89,84488.0,58.88,58.91,58.74,58.89,84488.0
2024-12-20 11:40:00,58.86,58.98,58.84,58.9,29979.0,58.86,58.98,58.84,58.9,29979.0
2024-12-20 11:50:00,58.91,58.95,58.83,58.92,22307.0,58.91,58.95,58.83,58.92,22307.0
2024-12-20 12:00:00,58.91,58.91,58.81,58.89,21103.0,58.91,58.91,58.81,58.89,21103.0
2024-12-20 12:10:00,58.87,58.88,58.8,58.86,21633.0,58.87,58.88,58.8,58.86,21633.0
2024-12-20 12:20:00,58.86,58.95,58.8,58.92,52571.0,58.86,58.95,58.8,58.92,52571.0
2024-12-20 12:30:00,58.92,58.92,58.79,58.85,18736.0,58.92,58.92,58.79,58.85,18736.0
2024-12-20 12:40:00,58.85,58.89,58.81,58.88,35612.0,58.85,58.89,58.81,58.88,35612.0
2024-12-20 12:50:00,58.89,58.9,58.81,58.81,33740.0,58.89,58.9,58.81,58.81,33740.0
2024-12-20 13:00:00,58.81,58.81,58.68,58.72,19023.0,58.81,58.81,58.68,58.72,19023.0
2024-12-20 13:10:00,58.71,58.76,58.65,58.73,25328.0,58.71,58.76,58.65,58.73,25328.0
2024-12-20 13:20:00,58.72,58.72,58.51,58.51,40169.0,58.72,58.72,58.51,58.51,40169.0
2024-12-20 13:30:00,58.51,58.64,58.5,58.61,33820.0,58.51,58.64,58.5,58.61,33820.0
2024-12-20 13:40:00,58.62,58.65,58.6,58.6,22851.0,58.62,58.65,58.6,58.6,22851.0
2024-12-20 13:50:00,58.6,58.79,58.57,58.68,245580.0,58.6,58.79,58.57,58.68,245580.0
2024-12-20 14:00:00,58.69,58.71,58.61,58.71,16716.0,58.69,58.71,58.61,58.71,16716.0
2024-12-20 14:10:00,58.7,58.71,58.58,58.6,23066.0,58.7,58.71,58.58,58.6,23066.0
2024-12-20 14:20:00,58.61,58.76,58.57,58.75,32874.0,58.61,58.76,58.57,58.75,32874.0
2024-12-20 14:30:00,58.74,58.85,58.74,58.76,183521.0,58.74,58.85,58.74,58.76,183521.0
2024-12-20 14:40:00,58.78,58.79,58.67,58.67,24235.0,58.78,58.79,58.67,58.67,24235.0
2024-12-20 14:50:00,58.67,58.7,58.6,58.61,43739.0,58.67,58.7,58.6,58.61,43739.0
2024-12-20 15:00:00,58.62,58.69,58.59,58.62,32387.0,58.62,58.69,58.59,58.62,32387.0
2024-12-20 15:10:00,58.62,58.65,58.57,58.59,27694.0,58.62,58.65,58.57,58.59,27694.0
2024-12-20 15:20:00,58.58,58.59,58.47,58.47,37007.0,58.58,58.59,58.47,58.47,37007.0
2024-12-20 15:30:00,58.48,58.52,58.29,58.48,33815.0,58.48,58.52,58.29,58.48,33815.0
2024-12-20 15:40:00,58.49,58.53,58.37,58.38,107469.0,58.49,58.53,58.37,58.38,107469.0
2024-12-20 15:50:00,58.37,58.37,58.09,58.23,392615.0,58.37,58.37,58.09,58.23,392615.0
2024-12-23 09:30:00,58.03,58.22,57.81,57.98,102685.0,58.03,58.22,57.81,57.98,102685.0
2024-12-23 09:40:00,57.99,58.06,57.87,57.88,27206.0,57.99,58.06,57.87,57.88,27206.0
2024-12-23 09:50:00,57.86,57.99,57.79,57.92,38594.0,57.86,57.99,57.79,57.92,38594.0
2024-12-23 10:00:00,57.96,57.96,57.81,57.82,30495.0,57.96,57.96,57.81,57.82,30495.0
2024-12-23 10:10:00,57.83,57.94,57.74,57.8,44227.0,57.83,57.94,57.74,57.8,44227.0
2024-12-23 10:20:00,57.94,57.94,57.69,57.8,48826.0,57.94,57.94,57.69,57.8,48826.0
2024-12-23 10:30:00,57.81,58.0,57.8,58.0,12445.0,57.81,58.0,57.8,58.0,12445.0
2024-12-23 10:40:00,58.01,58.04,57.86,57.89,13908.0,58.01,58.04,57.86,57.89,13908.0
2024-12-23 10:50:00,57.9,58.03,57.87,58.0,31570.0,57.9,58.03,57.87,58.0,31570.0
2024-12-23 11:00:00,58.01,58.16,58.01,58.13,17564.0,58.01,58.16,58.01,58.13,17564.0
2024-12-23 11:10:00,58.12,58.15,58.04,58.06,12611.0,58.12,58.15,58.04,58.06,12611.0
2024-12-23 11:20:00,58.05,58.07,58.01,58.02,9863.0,58.05,58.07,58.01,58.02,9863.0
2024-12-23 11:30:00,58.03,58.05,57.97,58.03,10369.0,58.03,58.05,57.97,58.03,10369.0
2024-12-23 11:40:00,58.04,58.13,58.02,58.13,27525.0,58.04,58.13,58.02,58.13,27525.0
2024-12-23 11:50:00,58.14,58.19,58.07,58.11,11909.0,58.14,58.19,58.07,58.11,11909.0
2024-12-23 12:00:00,58.11,58.17,58.05,58.07,15672.0,58.11,58.17,58.05,58.07,15672.0
2024-12-23 12:10:00,58.08,58.13,58.0,58.06,11425.0,58.08,58.13,58.0,58.06,11425.0
2024-12-23 12:20:00,58.06,58.08,58.04,58.06,18859.0,58.06,58.08,58.04,58.06,18859.0
2024-12-23 12:30:00,58.05,58.06,58.0,58.02,22424.0,58.05,58.06,58.0,58.02,22424.0
2024-12-23 12:40:00,58.01,58.04,57.98,58.02,25500.0,58.01,58.04,57.98,58.02,25500.0
2024-12-23 12:50:00,58.0,58.01,57.9,57.93,15229.0,58.0,58.01,57.9,57.93,15229.0
2024-12-23 13:00:00,57.9,58.0,57.9,57.98,21405.0,57.9,58.0,57.9,57.98,21405.0
2024-12-23 13:10:00,57.99,58.0,57.96,57.99,20745.0,57.99,58.0,57.96,57.99,20745.0
2024-12-23 13:20:00,58.0,58.17,57.98,58.16,28960.0,58.0,58.17,57.98,58.16,28960.0
2024-12-23 13:30:00,58.15,58.26,58.12,58.25,53684.0,58.15,58.26,58.12,58.25,53684.0
2024-12-23 13:40:00,58.25,58.26,58.18,58.26,16228.0,58.25,58.26,58.18,58.26,16228.0
2024-12-23 13:50:00,58.25,58.32,58.24,58.31,20222.0,58.25,58.32,58.24,58.31,20222.0
2024-12-23 14:00:00,58.29,58.33,58.24,58.33,10871.0,58.29,58.33,58.24,58.33,10871.0
2024-12-23 14:10:00,58.32,58.36,58.31,58.33,12837.0,58.32,58.36,58.31,58.33,12837.0
2024-12-23 14:20:00,58.33,58.33,58.27,58.28,8950.0,58.33,58.33,58.27,58.28,8950.0
2024-12-23 14:30:00,58.28,58.34,58.27,58.28,11925.0,58.28,58.34,58.27,58.28,11925.0
2024-12-23 14:40:00,58.28,58.38,58.28,58.36,24518.0,58.28,58.38,58.28,58.36,24518.0
2024-12-23 14:50:00,58.36,58.39,58.28,58.28,19783.0,58.36,58.39,58.28,58.28,19783.0
2024-12-23 15:00:00,58.27,58.32,58.25,58.3,21276.0,58.27,58.32,58.25,58.3,21276.0
2024-12-23 15:10:00,58.31,58.33,58.27,58.32,27344.0,58.31,58.33,58.27,58.32,27344.0
2024-12-23 15:20:00,58.32,58.42,58.31,58.42,70259.0,58.32,58.42,58.31,58.42,70259.0
2024-12-23 15:30:00,58.43,58.46,58.34,58.42,29372.0,58.43,58.46,58.34,58.42,29372.0
2024-12-23 15:40:00,58.42,58.49,58.39,58.42,44378.0,58.42,58.49,58.39,58.42,44378.0
2024-12-23 15:50:00,58.42,58.47,58.32,58.34,226246.0,58.42,58.47,58.32,58.34,226246.0
2024-12-24 09:30:00,58.62,58.67,58.25,58.32,33297.0,58.62,58.67,58.25,58.32,33297.0
2024-12-24 09:40:00,58.32,58.48,58.32,58.47,7455.0,58.32,58.48,58.32,58.47,7455.0
2024-12-24 09:50:00,58.48,58.56,58.46,58.55,8143.0,58.48,58.56,58.46,58.55,8143.0
2024-12-24 10:00:00,58.56,58.61,58.52,58.53,11187.0,58.56,58.61,58.52,58.53,11187.0
2024-12-24 10:10:00,58.53,58.65,58.53,58.61,13065.0,58.53,58.65,58.53,58.61,13065.0
2024-12-24 10:20:00,58.61,58.61,58.51,58.52,11206.0,58.61,58.61,58.51,58.52,11206.0
2024-12-24 10:30:00,58.53,58.58,58.52,58.55,8117.0,58.53,58.58,58.52,58.55,8117.0
2024-12-24 10:40:00,58.55,58.62,58.54,58.58,11866.0,58.55,58.62,58.54,58.58,11866.0
2024-12-24 10:50:00,58.58,58.58,58.52,58.57,10972.0,58.58,58.58,58.52,58.57,10972.0
2024-12-24 11:00:00,58.58,58.6,58.53,58.56,17659.0,58.58,58.6,58.53,58.56,17659.0
2024-12-24 11:10:00,58.55,58.67,58.52,58.67,29701.0,58.55,58.67,58.52,58.67,29701.0
2024-12-24 11:20:00,58.67,58.71,58.65,58.67,10710.0,58.67,58.71,58.65,58.67,10710.0
2024-12-24 11:30:00,58.65,58.68,58.65,58.67,5874.0,58.65,58.68,58.65,58.67,5874.0
2024-12-24 11:40:00,58.68,58.72,58.68,58.69,14960.0,58.68,58.72,58.68,58.69,14960.0
2024-12-24 11:50:00,58.7,58.71,58.62,58.68,19026.0,58.7,58.71,58.62,58.68,19026.0
2024-12-24 12:00:00,58.68,58.71,58.65,58.71,10811.0,58.68,58.71,58.65,58.71,10811.0
2024-12-24 12:10:00,58.71,58.85,58.7,58.83,19396.0,58.71,58.85,58.7,58.83,19396.0
2024-12-24 12:20:00,58.83,58.86,58.81,58.85,22254.0,58.83,58.86,58.81,58.85,22254.0
2024-12-24 12:30:00,58.85,58.86,58.75,58.84,29759.0,58.85,58.86,58.75,58.84,29759.0
2024-12-24 12:40:00,58.83,58.86,58.76,58.82,15803.0,58.83,58.86,58.76,58.82,15803.0
2024-12-24 12:50:00,58.83,59.12,58.83,59.1,256229.0,58.83,59.12,58.83,59.1,256229.0
2024-12-26 09:30:00,58.78,59.03,58.73,58.78,30734.0,58.78,59.03,58.73,58.78,30734.0
2024-12-26 09:40:00,58.82,58.87,58.76,58.83,11460.0,58.82,58.87,58.76,58.83,11460.0
2024-12-26 09:50:00,58.83,58.93,58.75,58.91,11949.0,58.83,58.93,58.75,58.91,11949.0
2024-12-26 10:00:00,58.93,59.03,58.88,58.89,16083.0,58.93,59.03,58.88,58.89,16083.0
2024-12-26 10:10:00,58.88,58.93,58.87,58.92,9315.0,58.88,58.93,58.87,58.92,9315.0
2024-12-26 10:20:00,58.92,58.99,58.91,58.98,22188.0,58.92,58.99,58.91,58.98,22188.0
2024-12-26 10:30:00,58.98,59.02,58.95,58.98,11016.0,58.98,59.02,58.95,58.98,11016.0
2024-12-26 10:40:00,58.97,58.99,58.9,58.99,10888.0,58.97,58.99,58.9,58.99,10888.0
2024-12-26 10:50:00,58.99,59.05,58.99,59.03,8868.0,58.99,59.05,58.99,59.03,8868.0
2024-12-26 11:00:00,59.02,59.08,59.02,59.07,6078.0,59.02,59.08,59.02,59.07,6078.0
2024-12-26 11:10:00,59.06,59.12,59.05,59.11,6628.0,59.06,59.12,59.05,59.11,6628.0
2024-12-26 11:20:00,59.12,59.12,59.03,59.05,4354.0,59.12,59.12,59.03,59.05,4354.0
2024-12-26 11:30:00,59.05,59.08,59.05,59.07,9908.0,59.05,59.08,59.05,59.07,9908.0
2024-12-26 11:40:00,59.08,59.11,59.07,59.11,6331.0,59.08,59.11,59.07,59.11,6331.0
2024-12-26 11:50:00,59.11,59.15,59.1,59.13,9822.0,59.11,59.15,59.1,59.13,9822.0
2024-12-26 12:00:00,59.13,59.14,59.11,59.12,2716.0,59.13,59.14,59.11,59.12,2716.0
2024-12-26 12:10:00,59.11,59.13,59.09,59.11,7811.0,59.11,59.13,59.09,59.11,7811.0
2024-12-26 12:20:00,59.11,59.11,59.06,59.1,8476.0,59.11,59.11,59.06,59.1,8476.0
2024-12-26 12:30:00,59.09,59.13,59.08,59.09,11401.0,59.09,59.13,59.08,59.09,11401.0
2024-12-26 12:40:00,59.09,59.12,59.0,59.04,10414.0,59.09,59.12,59.0,59.04,10414.0
2024-12-26 12:50:00,59.04,59.08,58.97,58.99,9594.0,59.04,59.08,58.97,58.99,9594.0
2024-12-26 13:00:00,59.0,59.06,59.0,59.06,6398.0,59.0,59.06,59.0,59.06,6398.0
2024-12-26 13:10:00,59.07,59.07,59.02,59.07,8832.0,59.07,59.07,59.02,59.07,8832.0
2024-12-26 13:20:00,59.07,59.1,59.06,59.09,11482.0,59.07,59.1,59.06,59.09,11482.0
2024-12-26 13:30:00,59.08,59.11,59.01,59.04,11542.0,59.08,59.11,59.01,59.04,11542.0
2024-12-26 13:40:00,59.03,59.07,59.02,59.07,9785.0,59.03,59.07,59.02,59.07,9785.0
2024-12-26 13:50:00,59.08,59.08,59.04,59.06,10056.0,59.08,59.08,59.04,59.06,10056.0
2024-12-26 14:00:00,59.05,59.08,59.04,59.06,10984.0,59.05,59.08,59.04,59.06,10984.0
2024-12-26 14:10:00,59.07,59.09,59.05,59.06,24814.0,59.07,59.09,59.05,59.06,24814.0
2024-12-26 14:20:00,59.07,59.09,59.06,59.08,16575.0,59.07,59.09,59.06,59.08,16575.0
2024-12-26 14:30:00,59.08,59.11,59.03,59.06,27577.0,59.08,59.11,59.03,59.06,27577.0
2024-12-26 14:40:00,59.06,59.08,59.03,59.06,14212.0,59.06,59.08,59.03,59.06,14212.0
2024-12-26 14:50:00,59.05,59.11,59.05,59.1,9198.0,59.05,59.11,59.05,59.1,9198.0
2024-12-26 15:00:00,59.09,59.09,59.01,59.07,15340.0,59.09,59.09,59.01,59.07,15340.0
2024-12-26 15:10:00,59.06,59.07,58.99,59.02,8342.0,59.06,59.07,58.99,59.02,8342.0
2024-12-26 15:20:00,59.01,59.07,59.01,59.05,7211.0,59.01,59.07,59.01,59.05,7211.0
2024-12-26 15:30:00,59.04,59.11,59.01,59.08,18377.0,59.04,59.11,59.01,59.08,18377.0
2024-12-26 15:40:00,59.09,59.15,59.07,59.12,25828.0,59.09,59.15,59.07,59.12,25828.0
2024-12-26 15:50:00,59.13,59.18,59.04,59.05,109269.0,59.13,59.18,59.04,59.05,109269.0
2024-12-27 09:30:00,58.57,58.83,58.51,58.73,30922.0,58.57,58.83,58.51,58.73,30922.0
2024-12-27 09:40:00,58.71,58.8,58.66,58.78,20970.0,58.71,58.8,58.66,58.78,20970.0
2024-12-27 09:50:00,58.78,58.85,58.69,58.82,31459.0,58.78,58.85,58.69,58.82,31459.0
2024-12-27 10:00:00,58.82,58.82,58.59,58.65,43868.0,58.82,58.82,58.59,58.65,43868.0
2024-12-27 10:10:00,58.67,58.67,58.45,58.49,54051.0,58.67,58.67,58.45,58.49,54051.0
2024-12-27 10:20:00,58.46,58.58,58.39,58.4,14401.0,58.46,58.58,58.39,58.4,14401.0
2024-12-27 10:30:00,58.38,58.38,58.29,58.32,8645.0,58.38,58.38,58.29,58.32,8645.0
2024-12-27 10:40:00,58.31,58.44,58.28,58.41,14293.0,58.31,58.44,58.28,58.41,14293.0
2024-12-27 10:50:00,58.41,58.42,58.29,58.3,14819.0,58.41,58.42,58.29,58.3,14819.0
2024-12-27 11:00:00,58.31,58.31,58.17,58.2,17800.0,58.31,58.31,58.17,58.2,17800.0
2024-12-27 11:10:00,58.2,58.24,58.08,58.1,9265.0,58.2,58.24,58.08,58.1,9265.0
2024-12-27 11:20:00,58.08,58.28,58.07,58.28,13615.0,58.08,58.28,58.07,58.28,13615.0
2024-12-27 11:30:00,58.28,58.33,58.26,58.26,7198.0,58.28,58.33,58.26,58.26,7198.0
2024-12-27 11:40:00,58.28,58.29,58.11,58.11,9412.0,58.28,58.29,58.11,58.11,9412.0
2024-12-27 11:50:00,58.12,58.15,58.04,58.14,11033.0,58.12,58.15,58.04,58.14,11033.0
2024-12-27 12:00:00,58.15,58.17,58.09,58.16,8187.0,58.15,58.17,58.09,58.16,8187.0
2024-12-27 12:10:00,58.17,58.19,58.09,58.09,8354.0,58.17,58.19,58.09,58.09,8354.0
2024-12-27 12:20:00,58.09,58.15,58.03,58.11,13719.0,58.09,58.15,58.03,58.11,13719.0
2024-12-27 12:30:00,58.11,58.15,58.04,58.04,9573.0,58.11,58.15,58.04,58.04,9573.0
2024-12-27 12:40:00,58.05,58.14,58.05,58.08,11847.0,58.05,58.14,58.05,58.08,11847.0
2024-12-27 12:50:00,58.11,58.2,58.1,58.13,23382.0,58.11,58.2,58.1,58.13,23382.0
2024-12-27 13:00:00,58.12,58.24,58.12,58.17,10331.0,58.12,58.24,58.12,58.17,10331.0
2024-12-27 13:10:00,58.17,58.24,58.17,58.2,7579.0,58.17,58.24,58.17,58.2,7579.0
2024-12-27 13:20:00,58.21,58.23,58.16,58.2,10582.0,58.21,58.23,58.16,58.2,10582.0
2024-12-27 13:30:00,58.2,58.27,58.19,58.26,10957.0,58.2,58.27,58.19,58.26,10957.0
2024-12-27 13:40:00,58.26,58.29,58.16,58.2,57965.0,58.26,58.29,58.16,58.2,57965.0
2024-12-27 13:50:00,58.22,58.32,58.22,58.29,17062.0,58.22,58.32,58.22,58.29,17062.0
2024-12-27 14:00:00,58.28,58.31,58.25,58.28,14933.0,58.28,58.31,58.25,58.28,14933.0
2024-12-27 14:10:00,58.29,58.33,58.24,58.33,15068.0,58.29,58.33,58.24,58.33,15068.0
2024-12-27 14:20:00,58.34,58.34,58.27,58.28,19521.0,58.34,58.34,58.27,58.28,19521.0
2024-12-27 14:30:00,58.28,58.33,58.26,58.31,11447.0,58.28,58.33,58.26,58.31,11447.0
2024-12-27 14:40:00,58.32,58.38,58.32,58.37,7730.0,58.32,58.38,58.32,58.37,7730.0
2024-12-27 14:50:00,58.38,58.44,58.37,58.4,12694.0,58.38,58.44,58.37,58.4,12694.0
2024-12-27 15:00:00,58.41,58.41,58.27,58.31,12401.0,58.41,58.41,58.27,58.31,12401.0
2024-12-27 15:10:00,58.3,58.3,58.21,58.23,21147.0,58.3,58.3,58.21,58.23,21147.0
2024-12-27 15:20:00,58.24,58.25,58.2,58.22,23438.0,58.24,58.25,58.2,58.22,23438.0
2024-12-27 15:30:00,58.2,58.25,58.19,58.2,23324.0,58.2,58.25,58.19,58.2,23324.0
2024-12-27 15:40:00,58.2,58.25,58.16,58.24,29471.0,58.2,58.25,58.16,58.24,29471.0
2024-12-27 15:50:00,58.25,58.49,58.25,58.48,193097.0,58.25,58.49,58.25,58.48,193097.0
2024-12-30 09:30:00,58.06,58.16,57.46,57.49,71386.0,58.06,58.16,57.46,57.49,71386.0
2024-12-30 09:40:00,57.5,57.51,57.34,57.37,21342.0,57.5,57.51,57.34,57.37,21342.0
2024-12-30 09:50:00,57.35,57.39,57.23,57.33,17496.0,57.35,57.39,57.23,57.33,17496.0
2024-12-30 10:00:00,57.29,57.39,57.25,57.3,34073.0,57.29,57.39,57.25,57.3,34073.0
2024-12-30 10:10:00,57.3,57.37,57.25,57.28,19590.0,57.3,57.37,57.25,57.28,19590.0
2024-12-30 10:20:00,57.27,57.28,57.18,57.25,15182.0,57.27,57.28,57.18,57.25,15182.0
2024-12-30 10:30:00,57.27,57.36,57.2,57.36,17677.0,57.27,57.36,57.2,57.36,17677.0
2024-12-30 10:40:00,57.37,57.48,57.35,57.36,13511.0,57.37,57.48,57.35,57.36,13511.0
2024-12-30 10:50:00,57.39,57.5,57.33,57.5,19422.0,57.39,57.5,57.33,57.5,19422.0
2024-12-30 11:00:00,57.51,57.58,57.48,57.58,8777.0,57.51,57.58,57.48,57.58,8777.0
2024-12-30 11:10:00,57.6,57.68,57.58,57.67,11931.0,57.6,57.68,57.58,57.67,11931.0
2024-12-30 11:20:00,57.68,57.69,57.59,57.69,13854.0,57.68,57.69,57.59,57.69,13854.0
2024-12-30 11:30:00,57.69,57.91,57.68,57.88,25769.0,57.69,57.91,57.68,57.88,25769.0
2024-12-30 11:40:00,57.88,57.97,57.76,57.78,70247.0,57.88,57.97,57.76,57.78,70247.0
2024-12-30 11:50:00,57.79,57.89,57.78,57.87,71935.0,57.79,57.89,57.78,57.87,71935.0
2024-12-30 12:00:00,57.88,57.98,57.85,57.87,68192.0,57.88,57.98,57.85,57.87,68192.0
2024-12-30 12:10:00,57.87,57.99,57.87,57.96,66348.0,57.87,57.99,57.87,57.96,66348.0
2024-12-30 12:20:00,57.96,58.05,57.94,57.97,78313.0,57.96,58.05,57.94,57.97,78313.0
2024-12-30 12:30:00,57.96,58.03,57.95,57.98,65297.0,57.96,58.03,57.95,57.98,65297.0
2024-12-30 12:40:00,57.98,58.05,57.92,58.05,66881.0,57.98,58.05,57.92,58.05,66881.0
2024-12-30 12:50:00,58.05,58.06,57.86,58.02,75785.0,58.05,58.06,57.86,58.02,75785.0
2024-12-30 13:00:00,58.02,58.06,57.95,58.03,76251.0,58.02,58.06,57.95,58.03,76251.0
2024-12-30 13:10:00,58.03,58.14,58.02,58.06,61992.0,58.03,58.14,58.02,58.06,61992.0
2024-12-30 13:20:00,58.06,58.07,57.92,57.97,81463.0,58.06,58.07,57.92,57.97,81463.0
2024-12-30 13:30:00,57.95,58.09,57.95,58.04,81787.0,57.95,58.09,57.95,58.04,81787.0
2024-12-30 13:40:00,58.04,58.1,58.02,58.09,99538.0,58.04,58.1,58.02,58.09,99538.0
2024-12-30 13:50:00,58.1,58.13,58.05,58.08,98112.0,58.1,58.13,58.05,58.08,98112.0
2024-12-30 14:00:00,58.08,58.11,58.02,58.08,85339.0,58.08,58.11,58.02,58.08,85339.0
2024-12-30 14:10:00,58.08,58.12,58.05,58.09,90424.0,58.08,58.12,58.05,58.09,90424.0
2024-12-30 14:20:00,58.09,58.14,58.0,58.12,94468.0,58.09,58.14,58.0,58.12,94468.0
2024-12-30 14:30:00,58.11,58.19,58.1,58.12,78792.0,58.11,58.19,58.1,58.12,78792.0
2024-12-30 14:40:00,58.12,58.18,58.08,58.13,104636.0,58.12,58.18,58.08,58.13,104636.0
2024-12-30 14:50:00,58.13,58.16,58.09,58.13,76906.0,58.13,58.16,58.09,58.13,76906.0
2024-12-30 15:00:00,58.12,58.17,58.06,58.11,96342.0,58.12,58.17,58.06,58.11,96342.0
2024-12-30 15:10:00,58.11,58.2,58.1,58.19,81520.0,58.11,58.2,58.1,58.19,81520.0
2024-12-30 15:20:00,58.18,58.21,58.03,58.04,85863.0,58.18,58.21,58.03,58.04,85863.0
2024-12-30 15:30:00,58.04,58.12,58.01,58.06,127119.0,58.04,58.12,58.01,58.06,127119.0
2024-12-30 15:40:00,58.07,58.21,58.04,58.16,135465.0,58.07,58.21,58.04,58.16,135465.0
2024-12-30 15:50:00,58.15,58.26,58.09,58.11,301856.0,58.15,58.26,58.09,58.11,301856.0
2024-12-31 09:30:00,58.29,58.4,57.81,57.83,47532.0,58.29,58.4,57.81,57.83,47532.0
2024-12-31 09:40:00,57.83,58.01,57.82,57.93,24522.0,57.83,58.01,57.82,57.93,24522.0
2024-12-31 09:50:00,57.91,57.93,57.75,57.86,15372.0,57.91,57.93,57.75,57.86,15372.0
2024-12-31 10:00:00,57.86,57.92,57.6,57.62,41389.0,57.86,57.92,57.6,57.62,41389.0
2024-12-31 10:10:00,57.61,57.87,57.61,57.87,32823.0,57.61,57.87,57.61,57.87,32823.0
2024-12-31 10:20:00,57.84,57.88,57.64,57.64,45230.0,57.84,57.88,57.64,57.64,45230.0
2024-12-31 10:30:00,57.64,57.69,57.52,57.63,19383.0,57.64,57.69,57.52,57.63,19383.0
2024-12-31 10:40:00,57.61,57.61,57.51,57.52,17198.0,57.61,57.61,57.51,57.52,17198.0
2024-12-31 10:50:00,57.54,57.59,57.51,57.51,9673.0,57.54,57.59,57.51,57.51,9673.0
2024-12-31 11:00:00,57.51,57.53,57.35,57.43,13728.0,57.51,57.53,57.35,57.43,13728.0
2024-12-31 11:10:00,57.41,57.51,57.36,57.43,16418.0,57.41,57.51,57.36,57.43,16418.0
2024-12-31 11:20:00,57.41,57.54,57.41,57.54,9873.0,57.41,57.54,57.41,57.54,9873.0
2024-12-31 11:30:00,57.53,57.53,57.4,57.4,17913.0,57.53,57.53,57.4,57.4,17913.0
2024-12-31 11:40:00,57.37,57.49,57.37,57.48,13488.0,57.37,57.49,57.37,57.48,13488.0
2024-12-31 11:50:00,57.47,57.53,57.43,57.46,11139.0,57.47,57.53,57.43,57.46,11139.0
2024-12-31 12:00:00,57.47,57.48,57.39,57.41,17924.0,57.47,57.48,57.39,57.41,17924.0
2024-12-31 12:10:00,57.41,57.43,57.29,57.43,42470.0,57.41,57.43,57.29,57.43,42470.0
2024-12-31 12:20:00,57.43,57.43,57.38,57.4,15155.0,57.43,57.43,57.38,57.4,15155.0
2024-12-31 12:30:00,57.4,57.4,57.3,57.33,6943.0,57.4,57.4,57.3,57.33,6943.0
2024-12-31 12:40:00,57.33,57.42,57.31,57.39,20614.0,57.33,57.42,57.31,57.39,20614.0
2024-12-31 12:50:00,57.39,57.59,57.39,57.59,15644.0,57.39,57.59,57.39,57.59,15644.0
2024-12-31 13:00:00,57.55,57.62,57.51,57.55,12971.0,57.55,57.62,57.51,57.55,12971.0
2024-12-31 13:10:00,57.55,57.57,57.38,57.38,19438.0,57.55,57.57,57.38,57.38,19438.0
2024-12-31 13:20:00,57.38,57.38,57.26,57.3,18853.0,57.38,57.38,57.26,57.3,18853.0
2024-12-31 13:30:00,57.3,57.36,57.29,57.35,10942.0,57.3,57.36,57.29,57.35,10942.0
2024-12-31 13:40:00,57.36,57.41,57.33,57.37,17378.0,57.36,57.41,57.33,57.37,17378.0
2024-12-31 13:50:00,57.38,57.43,57.33,57.35,19711.0,57.38,57.43,57.33,57.35,19711.0
2024-12-31 14:00:00,57.36,57.47,57.3,57.44,37848.0,57.36,57.47,57.3,57.44,37848.0
2024-12-31 14:10:00,57.45,57.58,57.42,57.43,37858.0,57.45,57.58,57.42,57.43,37858.0
2024-12-31 14:20:00,57.42,57.46,57.34,57.45,14627.0,57.42,57.46,57.34,57.45,14627.0
2024-12-31 14:30:00,57.43,57.43,57.37,57.42,25710.0,57.43,57.43,57.37,57.42,25710.0
2024-12-31 14:40:00,57.43,57.45,57.34,57.4,11290.0,57.43,57.45,57.34,57.4,11290.0
2024-12-31 14:50:00,57.39,57.46,57.39,57.44,19577.0,57.39,57.46,57.39,57.44,19577.0
2024-12-31 15:00:00,57.44,57.51,57.43,57.47,12641.0,57.44,57.51,57.43,57.47,12641.0
2024-12-31 15:10:00,57.46,57.46,57.26,57.32,49650.0,57.46,57.46,57.26,57.32,49650.0
2024-12-31 15:20:00,57.32,57.43,57.31,57.42,30717.0,57.32,57.43,57.31,57.42,30717.0
2024-12-31 15:30:00,57.42,57.45,57.34,57.36,32800.0,57.42,57.45,57.34,57.36,32800.0
2024-12-31 15:40:00,57.35,57.43,57.3,57.4,45766.0,57.35,57.43,57.3,57.4,45766.0
2024-12-31 15:50:00,57.38,57.43,57.28,57.4,260440.0,57.38,57.43,57.28,57.4,260440.0
2025-01-02 09:30:00,57.9,58.02,57.42,57.53,106021.0,57.9,58.02,57.42,57.53,106021.0
2025-01-02 09:40:00,57.51,57.7,57.51,57.65,38238.0,57.51,57.7,57.51,57.65,38238.0
2025-01-02 09:50:00,57.7,57.85,57.61,57.78,30063.0,57.7,57.85,57.61,57.78,30063.0
2025-01-02 10:00:00,57.82,57.83,57.62,57.63,25577.0,57.82,57.83,57.62,57.63,25577.0
2025-01-02 10:10:00,57.64,57.71,57.51,57.51,39868.0,57.64,57.71,57.51,57.51,39868.0
2025-01-02 10:20:00,57.51,57.52,57.27,57.3,42802.0,57.51,57.52,57.27,57.3,42802.0
2025-01-02 10:30:00,57.29,57.31,57.16,57.2,34638.0,57.29,57.31,57.16,57.2,34638.0
2025-01-02 10:40:00,57.21,57.25,57.1,57.22,36144.0,57.21,57.25,57.1,57.22,36144.0
2025-01-02 10:50:00,57.22,57.24,57.11,57.19,27252.0,57.22,57.24,57.11,57.19,27252.0
2025-01-02 11:00:00,57.19,57.21,56.98,57.08,30039.0,57.19,57.21,56.98,57.08,30039.0
2025-01-02 11:10:00,57.07,57.16,57.01,57.16,23652.0,57.07,57.16,57.01,57.16,23652.0
2025-01-02 11:20:00,57.16,57.19,57.04,57.17,13632.0,57.16,57.19,57.04,57.17,13632.0
2025-01-02 11:30:00,57.15,57.22,57.09,57.2,22073.0,57.15,57.22,57.09,57.2,22073.0
2025-01-02 11:40:00,57.2,57.28,57.16,57.26,44461.0,57.2,57.28,57.16,57.26,44461.0
2025-01-02 11:50:00,57.26,57.37,57.21,57.35,41853.0,57.26,57.37,57.21,57.35,41853.0
2025-01-02 12:00:00,57.35,57.42,57.22,57.23,88741.0,57.35,57.42,57.22,57.23,88741.0
2025-01-02 12:10:00,57.23,57.29,57.14,57.15,27869.0,57.23,57.29,57.14,57.15,27869.0
2025-01-02 12:20:00,57.14,57.15,56.95,56.96,57480.0,57.14,57.15,56.95,56.96,57480.0
2025-01-02 12:30:00,56.93,56.93,56.64,56.64,32441.0,56.93,56.93,56.64,56.64,32441.0
2025-01-02 12:40:00,56.63,56.69,56.52,56.53,30400.0,56.63,56.69,56.52,56.53,30400.0
2025-01-02 12:50:00,56.54,56.71,56.51,56.67,22123.0,56.54,56.71,56.51,56.67,22123.0
2025-01-02 13:00:00,56.66,56.66,56.47,56.62,32681.0,56.66,56.66,56.47,56.62,32681.0
2025-01-02 13:10:00,56.6,56.6,56.43,56.52,18565.0,56.6,56.6,56.43,56.52,18565.0
2025-01-02 13:20:00,56.52,56.57,56.44,56.52,37305.0,56.52,56.57,56.44,56.52,37305.0
2025-01-02 13:30:00,56.51,56.51,56.31,56.37,23403.0,56.51,56.51,56.31,56.37,23403.0
2025-01-02 13:40:00,56.37,56.55,56.32,56.36,47682.0,56.37,56.55,56.32,56.36,47682.0
2025-01-02 13:50:00,56.36,56.43,56.27,56.43,26672.0,56.36,56.43,56.27,56.43,26672.0
2025-01-02 14:00:00,56.43,56.57,56.42,56.48,29585.0,56.43,56.57,56.42,56.48,29585.0
2025-01-02 14:10:00,56.47,56.5,56.43,56.49,44635.0,56.47,56.5,56.43,56.49,44635.0
2025-01-02 14:20:00,56.49,56.56,56.47,56.56,28462.0,56.49,56.56,56.47,56.56,28462.0
2025-01-02 14:30:00,56.55,56.56,56.43,56.44,27786.0,56.55,56.56,56.43,56.44,27786.0
2025-01-02 14:40:00,56.44,56.52,56.39,56.46,29763.0,56.44,56.52,56.39,56.46,29763.0
2025-01-02 14:50:00,56.45,56.49,56.3,56.3,25892.0,56.45,56.49,56.3,56.3,25892.0
2025-01-02 15:00:00,56.32,56.5,56.3,56.48,17341.0,56.32,56.5,56.3,56.48,17341.0
2025-01-02 15:10:00,56.48,56.59,56.45,56.52,30334.0,56.48,56.59,56.45,56.52,30334.0
2025-01-02 15:20:00,56.53,56.56,56.49,56.51,30483.0,56.53,56.56,56.49,56.51,30483.0
2025-01-02 15:30:00,56.5,56.62,56.39,56.4,77542.0,56.5,56.62,56.39,56.4,77542.0
2025-01-02 15:40:00,56.4,56.48,56.34,56.42,107583.0,56.4,56.48,56.34,56.42,107583.0
2025-01-02 15:50:00,56.4,56.45,56.26,56.31,248989.0,56.4,56.45,56.26,56.31,248989.0
2025-01-03 09:30:00,56.63,56.82,56.43,56.58,48004.0,56.63,56.82,56.43,56.58,48004.0
2025-01-03 09:40:00,56.56,56.6,56.32,56.32,35342.0,56.56,56.6,56.32,56.32,35342.0
2025-01-03 09:50:00,56.33,56.39,56.2,56.27,16309.0,56.33,56.39,56.2,56.27,16309.0
2025-01-03 10:00:00,56.3,56.54,56.25,56.54,25406.0,56.3,56.54,56.25,56.54,25406.0
2025-01-03 10:10:00,56.55,56.78,56.49,56.66,47938.0,56.55,56.78,56.49,56.66,47938.0
2025-01-03 10:20:00,56.65,56.87,56.46,56.8,30516.0,56.65,56.87,56.46,56.8,30516.0
2025-01-03 10:30:00,56.77,56.84,56.71,56.76,16678.0,56.77,56.84,56.71,56.76,16678.0
2025-01-03 10:40:00,56.79,56.86,56.75,56.78,22181.0,56.79,56.86,56.75,56.78,22181.0
2025-01-03 10:50:00,56.79,56.9,56.76,56.88,11529.0,56.79,56.9,56.76,56.88,11529.0
2025-01-03 11:00:00,56.88,56.89,56.69,56.71,11258.0,56.88,56.89,56.69,56.71,11258.0
2025-01-03 11:10:00,56.72,56.8,56.7,56.77,17905.0,56.72,56.8,56.7,56.77,17905.0
2025-01-03 11:20:00,56.79,56.83,56.76,56.83,24271.0,56.79,56.83,56.76,56.83,24271.0
2025-01-03 11:30:00,56.83,57.06,56.83,57.02,45380.0,56.83,57.06,56.83,57.02,45380.0
2025-01-03 11:40:00,57.02,57.06,57.0,57.03,15700.0,57.02,57.06,57.0,57.03,15700.0
2025-01-03 11:50:00,57.04,57.09,56.98,56.98,24367.0,57.04,57.09,56.98,56.98,24367.0
2025-01-03 12:00:00,57.0,57.09,56.99,57.05,22506.0,57.0,57.09,56.99,57.05,22506.0
2025-01-03 12:10:00,57.05,57.11,57.01,57.02,23611.0,57.05,57.11,57.01,57.02,23611.0
2025-01-03 12:20:00,57.01,57.09,56.97,57.05,11249.0,57.01,57.09,56.97,57.05,11249.0
2025-01-03 12:30:00,57.04,57.08,57.03,57.07,13386.0,57.04,57.08,57.03,57.07,13386.0
2025-01-03 12:40:00,57.08,57.1,57.01,57.06,38404.0,57.08,57.1,57.01,57.06,38404.0
2025-01-03 12:50:00,57.08,57.08,57.05,57.07,8611.0,57.08,57.08,57.05,57.07,8611.0
2025-01-03 13:00:00,57.07,57.09,57.02,57.08,14863.0,57.07,57.09,57.02,57.08,14863.0
2025-01-03 13:10:00,57.08,57.21,57.07,57.18,21139.0,57.08,57.21,57.07,57.18,21139.0
2025-01-03 13:20:00,57.19,57.25,57.16,57.25,13019.0,57.19,57.25,57.16,57.25,13019.0
2025-01-03 13:30:00,57.24,57.27,57.19,57.23,17005.0,57.24,57.27,57.19,57.23,17005.0
2025-01-03 13:40:00,57.23,57.26,57.22,57.25,9141.0,57.23,57.26,57.22,57.25,9141.0
2025-01-03 13:50:00,57.25,57.26,57.2,57.25,26487.0,57.25,57.26,57.2,57.25,26487.0
2025-01-03 14:00:00,57.24,57.31,57.21,57.29,21674.0,57.24,57.31,57.21,57.29,21674.0
2025-01-03 14:10:00,57.3,57.3,57.19,57.26,39263.0,57.3,57.3,57.19,57.26,39263.0
2025-01-03 14:20:00,57.26,57.28,57.13,57.16,32579.0,57.26,57.28,57.13,57.16,32579.0
2025-01-03 14:30:00,57.15,57.2,57.14,57.18,18527.0,57.15,57.2,57.14,57.18,18527.0
2025-01-03 14:40:00,57.19,57.19,57.1,57.12,22783.0,57.19,57.19,57.1,57.12,22783.0
2025-01-03 14:50:00,57.13,57.14,57.04,57.06,25142.0,57.13,57.14,57.04,57.06,25142.0
2025-01-03 15:00:00,57.06,57.13,57.03,57.1,23724.0,57.06,57.13,57.03,57.1,23724.0
2025-01-03 15:10:00,57.1,57.14,57.06,57.06,46816.0,57.1,57.14,57.06,57.06,46816.0
2025-01-03 15:20:00,57.07,57.08,57.03,57.05,31898.0,57.07,57.08,57.03,57.05,31898.0
2025-01-03 15:30:00,57.05,57.09,57.01,57.05,56394.0,57.05,57.09,57.01,57.05,56394.0
2025-01-03 15:40:00,57.05,57.06,56.84,56.87,85075.0,57.05,57.06,56.84,56.87,85075.0
2025-01-03 15:50:00,56.86,56.96,56.8,56.91,231148.0,56.86,56.96,56.8,56.91,231148.0
2025-01-06 09:30:00,56.85,57.04,56.6,56.97,146633.0,56.85,57.04,56.6,56.97,146633.0
2025-01-06 09:40:00,56.97,57.2,56.95,57.17,66868.0,56.97,57.2,56.95,57.17,66868.0
2025-01-06 09:50:00,57.17,57.18,57.03,57.06,42702.0,57.17,57.18,57.03,57.06,42702.0
2025-01-06 10:00:00,57.09,57.22,57.06,57.13,33437.0,57.09,57.22,57.06,57.13,33437.0
2025-01-06 10:10:00,57.16,57.19,57.0,57.03,41777.0,57.16,57.19,57.0,57.03,41777.0
2025-01-06 10:20:00,57.03,57.07,56.91,56.93,67013.0,57.03,57.07,56.91,56.93,67013.0
2025-01-06 10:30:00,56.91,56.99,56.86,56.97,24336.0,56.91,56.99,56.86,56.97,24336.0
2025-01-06 10:40:00,56.97,57.07,56.97,57.03,30835.0,56.97,57.07,56.97,57.03,30835.0
2025-01-06 10:50:00,57.04,57.04,56.93,56.94,46869.0,57.04,57.04,56.93,56.94,46869.0
2025-01-06 11:00:00,56.94,56.95,56.85,56.88,23395.0,56.94,56.95,56.85,56.88,23395.0
2025-01-06 11:10:00,56.88,56.97,56.82,56.97,35187.0,56.88,56.97,56.82,56.97,35187.0
2025-01-06 11:20:00,56.95,56.97,56.89,56.93,18210.0,56.95,56.97,56.89,56.93,18210.0
2025-01-06 11:30:00,56.93,56.99,56.93,56.95,26451.0,56.93,56.99,56.93,56.95,26451.0
2025-01-06 11:40:00,56.96,57.08,56.95,57.08,30452.0,56.96,57.08,56.95,57.08,30452.0
2025-01-06 11:50:00,57.09,57.24,57.08,57.23,27813.0,57.09,57.24,57.08,57.23,27813.0
2025-01-06 12:00:00,57.23,57.24,57.12,57.14,37645.0,57.23,57.24,57.12,57.14,37645.0
2025-01-06 12:10:00,57.14,57.18,57.08,57.18,26673.0,57.14,57.18,57.08,57.18,26673.0
2025-01-06 12:20:00,57.18,57.18,57.09,57.09,23670.0,57.18,57.18,57.09,57.09,23670.0
2025-01-06 12:30:00,57.09,57.11,57.05,57.09,29325.0,57.09,57.11,57.05,57.09,29325.0
2025-01-06 12:40:00,57.09,57.1,56.97,57.02,29353.0,57.09,57.1,56.97,57.02,29353.0
2025-01-06 12:50:00,57.02,57.02,56.88,56.93,22203.0,57.02,57.02,56.88,56.93,22203.0
2025-01-06 13:00:00,56.94,56.97,56.85,56.87,34658.0,56.94,56.97,56.85,56.87,34658.0
2025-01-06 13:10:00,56.85,56.94,56.84,56.94,17516.0,56.85,56.94,56.84,56.94,17516.0
2025-01-06 13:20:00,56.93,56.97,56.91,56.91,16442.0,56.93,56.97,56.91,56.91,16442.0
2025-01-06 13:30:00,56.91,56.91,56.84,56.87,24700.0,56.91,56.91,56.84,56.87,24700.0
2025-01-06 13:40:00,56.86,56.9,56.77,56.83,46794.0,56.86,56.9,56.77,56.83,46794.0
2025-01-06 13:50:00,56.83,56.88,56.82,56.82,15319.0,56.83,56.88,56.82,56.82,15319.0
2025-01-06 14:00:00,56.83,56.83,56.74,56.8,27229.0,56.83,56.83,56.74,56.8,27229.0
2025-01-06 14:10:00,56.78,56.85,56.78,56.83,19776.0,56.78,56.85,56.78,56.83,19776.0
2025-01-06 14:20:00,56.83,56.83,56.79,56.8,18404.0,56.83,56.83,56.79,56.8,18404.0
2025-01-06 14:30:00,56.79,56.82,56.75,56.79,26841.0,56.79,56.82,56.75,56.79,26841.0
2025-01-06 14:40:00,56.79,56.8,56.76,56.79,32459.0,56.79,56.8,56.76,56.79,32459.0
2025-01-06 14:50:00,56.79,56.79,56.63,56.64,31230.0,56.79,56.79,56.63,56.64,31230.0
2025-01-06 15:00:00,56.64,56.7,56.63,56.66,24312.0,56.64,56.7,56.63,56.66,24312.0
2025-01-06 15:10:00,56.65,56.69,56.6,56.68,33629.0,56.65,56.69,56.6,56.68,33629.0
2025-01-06 15:20:00,56.68,56.75,56.64,56.75,38567.0,56.68,56.75,56.64,56.75,38567.0
2025-01-06 15:30:00,56.75,56.78,56.67,56.67,51249.0,56.75,56.78,56.67,56.67,51249.0
2025-01-06 15:40:00,56.67,56.69,56.59,56.6,48820.0,56.67,56.69,56.59,56.6,48820.0
2025-01-06 15:50:00,56.59,56.63,56.47,56.61,333527.0,56.59,56.63,56.47,56.61,333527.0
2025-01-07 09:30:00,56.46,56.82,56.38,56.73,48336.0,56.46,56.82,56.38,56.73,48336.0
2025-01-07 09:40:00,56.73,56.78,56.65,56.77,14189.0,56.73,56.78,56.65,56.77,14189.0
2025-01-07 09:50:00,56.8,56.89,56.79,56.84,22643.0,56.8,56.89,56.79,56.84,22643.0
2025-01-07 10:00:00,56.86,56.87,56.46,56.47,17573.0,56.86,56.87,56.46,56.47,17573.0
2025-01-07 10:10:00,56.43,56.52,56.29,56.5,20200.0,56.43,56.52,56.29,56.5,20200.0
2025-01-07 10:20:00,56.52,56.76,56.52,56.73,28073.0,56.52,56.76,56.52,56.73,28073.0
2025-01-07 10:30:00,56.71,56.71,56.48,56.57,25436.0,56.71,56.71,56.48,56.57,25436.0
2025-01-07 10:40:00,56.56,56.58,56.41,56.41,21175.0,56.56,56.58,56.41,56.41,21175.0
2025-01-07 10:50:00,56.44,56.67,56.44,56.67,15254.0,56.44,56.67,56.44,56.67,15254.0
2025-01-07 11:00:00,56.67,56.77,56.66,56.73,31366.0,56.67,56.77,56.66,56.73,31366.0
2025-01-07 11:10:00,56.73,56.74,56.54,56.55,26367.0,56.73,56.74,56.54,56.55,26367.0
2025-01-07 11:20:00,56.56,56.62,56.5,56.58,19975.0,56.56,56.62,56.5,56.58,19975.0
2025-01-07 11:30:00,56.58,56.59,56.42,56.54,8863.0,56.58,56.59,56.42,56.54,8863.0
2025-01-07 11:40:00,56.54,56.56,56.45,56.48,8900.0,56.54,56.56,56.45,56.48,8900.0
2025-01-07 11:50:00,56.47,56.47,56.31,56.35,18559.0,56.47,56.47,56.31,56.35,18559.0
2025-01-07 12:00:00,56.36,56.46,56.36,56.43,9316.0,56.36,56.46,56.36,56.43,9316.0
2025-01-07 12:10:00,56.43,56.55,56.42,56.54,15754.0,56.43,56.55,56.42,56.54,15754.0
2025-01-07 12:20:00,56.53,56.53,56.44,56.5,26304.0,56.53,56.53,56.44,56.5,26304.0
2025-01-07 12:30:00,56.5,56.55,56.45,56.48,20863.0,56.5,56.55,56.45,56.48,20863.0
2025-01-07 12:40:00,56.48,56.48,56.32,56.33,14601.0,56.48,56.48,56.32,56.33,14601.0
2025-01-07 12:50:00,56.34,56.38,56.22,56.38,28414.0,56.34,56.38,56.22,56.38,28414.0
2025-01-07 13:00:00,56.36,56.44,56.36,56.44,9913.0,56.36,56.44,56.36,56.44,9913.0
2025-01-07 13:10:00,56.48,56.5,56.45,56.48,7792.0,56.48,56.5,56.45,56.48,7792.0
2025-01-07 13:20:00,56.49,56.54,56.49,56.53,7600.0,56.49,56.54,56.49,56.53,7600.0
2025-01-07 13:30:00,56.52,56.52,56.41,56.42,21082.0,56.52,56.52,56.41,56.42,21082.0
2025-01-07 13:40:00,56.42,56.42,56.36,56.39,14849.0,56.42,56.42,56.36,56.39,14849.0
2025-01-07 13:50:00,56.39,56.4,56.33,56.34,7822.0,56.39,56.4,56.33,56.34,7822.0
2025-01-07 14:00:00,56.32,56.34,56.28,56.34,9036.0,56.32,56.34,56.28,56.34,9036.0
2025-01-07 14:10:00,56.36,56.37,56.27,56.28,27370.0,56.36,56.37,56.27,56.28,27370.0
2025-01-07 14:20:00,56.28,56.28,56.21,56.22,18444.0,56.28,56.28,56.21,56.22,18444.0
2025-01-07 14:30:00,56.22,56.28,56.18,56.18,28678.0,56.22,56.28,56.18,56.18,28678.0
2025-01-07 14:40:00,56.21,56.24,56.12,56.13,59492.0,56.21,56.24,56.12,56.13,59492.0
2025-01-07 14:50:00,56.13,56.19,56.13,56.14,21029.0,56.13,56.19,56.13,56.14,21029.0
2025-01-07 15:00:00,56.14,56.14,56.05,56.1,24143.0,56.14,56.14,56.05,56.1,24143.0
2025-01-07 15:10:00,56.09,56.14,56.07,56.1,20457.0,56.09,56.14,56.07,56.1,20457.0
2025-01-07 15:20:00,56.09,56.15,56.03,56.12,29037.0,56.09,56.15,56.03,56.12,29037.0
2025-01-07 15:30:00,56.13,56.14,55.94,56.06,46178.0,56.13,56.14,55.94,56.06,46178.0
2025-01-07 15:40:00,56.07,56.13,56.02,56.11,73133.0,56.07,56.13,56.02,56.11,73133.0
2025-01-07 15:50:00,56.11,56.3,56.06,56.26,224630.0,56.11,56.3,56.06,56.26,224630.0
2025-01-08 09:30:00,56.54,56.67,56.17,56.55,71185.0,56.54,56.67,56.17,56.55,71185.0
2025-01-08 09:40:00,56.55,56.65,56.47,56.58,34817.0,56.55,56.65,56.47,56.58,34817.0
2025-01-08 09:50:00,56.59,56.6,56.34,56.39,21572.0,56.59,56.6,56.34,56.39,21572.0
2025-01-08 10:00:00,56.4,56.53,56.39,56.53,23556.0,56.4,56.53,56.39,56.53,23556.0
2025-01-08 10:10:00,56.53,56.55,56.43,56.48,76791.0,56.53,56.55,56.43,56.48,76791.0
2025-01-08 10:20:00,56.49,56.65,56.47,56.57,39754.0,56.49,56.65,56.47,56.57,39754.0
2025-01-08 10:30:00,56.58,56.69,56.57,56.6,61929.0,56.58,56.69,56.57,56.6,61929.0
2025-01-08 10:40:00,56.59,56.7,56.56,56.66,14817.0,56.59,56.7,56.56,56.66,14817.0
2025-01-08 10:50:00,56.68,56.88,56.68,56.88,16451.0,56.68,56.88,56.68,56.88,16451.0
2025-01-08 11:00:00,56.87,56.88,56.78,56.84,20762.0,56.87,56.88,56.78,56.84,20762.0
2025-01-08 11:10:00,56.84,56.89,56.78,56.84,38382.0,56.84,56.89,56.78,56.84,38382.0
2025-01-08 11:20:00,56.84,56.9,56.78,56.78,31232.0,56.84,56.9,56.78,56.78,31232.0
2025-01-08 11:30:00,56.78,57.0,56.77,56.98,19598.0,56.78,57.0,56.77,56.98,19598.0
2025-01-08 11:40:00,57.0,57.04,56.9,56.94,26632.0,57.0,57.04,56.9,56.94,26632.0
2025-01-08 11:50:00,56.94,56.94,56.88,56.9,16526.0,56.94,56.94,56.88,56.9,16526.0
2025-01-08 12:00:00,56.9,56.91,56.85,56.86,25645.0,56.9,56.91,56.85,56.86,25645.0
2025-01-08 12:10:00,56.86,56.91,56.72,56.74,57939.0,56.86,56.91,56.72,56.74,57939.0
2025-01-08 12:20:00,56.76,56.76,56.6,56.6,22534.0,56.76,56.76,56.6,56.6,22534.0
2025-01-08 12:30:00,56.62,56.7,56.6,56.63,17972.0,56.62,56.7,56.6,56.63,17972.0
2025-01-08 12:40:00,56.62,56.76,56.62,56.71,17328.0,56.62,56.76,56.62,56.71,17328.0
2025-01-08 12:50:00,56.73,56.82,56.72,56.8,8840.0,56.73,56.82,56.72,56.8,8840.0
2025-01-08 13:00:00,56.79,56.88,56.78,56.79,16422.0,56.79,56.88,56.78,56.79,16422.0
2025-01-08 13:10:00,56.79,56.83,56.78,56.8,11168.0,56.79,56.83,56.78,56.8,11168.0
2025-01-08 13:20:00,56.8,56.93,56.79,56.91,14607.0,56.8,56.93,56.79,56.91,14607.0
2025-01-08 13:30:00,56.89,56.92,56.85,56.91,16254.0,56.89,56.92,56.85,56.91,16254.0
2025-01-08 13:40:00,56.92,56.97,56.86,56.86,15434.0,56.92,56.97,56.86,56.86,15434.0
2025-01-08 13:50:00,56.86,56.86,56.71,56.74,16196.0,56.86,56.86,56.71,56.74,16196.0
2025-01-08 14:00:00,56.75,56.89,56.7,56.88,17834.0,56.75,56.89,56.7,56.88,17834.0
2025-01-08 14:10:00,56.86,56.86,56.76,56.86,13512.0,56.86,56.86,56.76,56.86,13512.0
2025-01-08 14:20:00,56.85,56.98,56.84,56.96,37549.0,56.85,56.98,56.84,56.96,37549.0
2025-01-08 14:30:00,56.94,56.94,56.79,56.8,16184.0,56.94,56.94,56.79,56.8,16184.0
2025-01-08 14:40:00,56.79,56.83,56.76,56.82,17051.0,56.79,56.83,56.76,56.82,17051.0
2025-01-08 14:50:00,56.83,56.89,56.81,56.83,17083.0,56.83,56.89,56.81,56.83,17083.0
2025-01-08 15:00:00,56.85,56.89,56.72,56.72,26249.0,56.85,56.89,56.72,56.72,26249.0
2025-01-08 15:10:00,56.73,56.81,56.69,56.79,20573.0,56.73,56.81,56.69,56.79,20573.0
2025-01-08 15:20:00,56.8,56.86,56.78,56.84,23754.0,56.8,56.86,56.78,56.84,23754.0
2025-01-08 15:30:00,56.83,56.84,56.73,56.73,29669.0,56.83,56.84,56.73,56.73,29669.0
2025-01-08 15:40:00,56.73,56.79,56.69,56.72,48020.0,56.73,56.79,56.69,56.72,48020.0
2025-01-08 15:50:00,56.71,56.82,56.65,56.82,271488.0,56.71,56.82,56.65,56.82,271488.0
2025-01-10 09:30:00,56.14,56.3,55.83,55.85,81741.0,56.14,56.3,55.83,55.85,81741.0
2025-01-10 09:40:00,55.86,56.05,55.74,55.88,67225.0,55.86,56.05,55.74,55.88,67225.0
2025-01-10 09:50:00,55.86,56.12,55.75,56.1,93166.0,55.86,56.12,55.75,56.1,93166.0
2025-01-10 10:00:00,56.07,56.08,55.83,55.86,43643.0,56.07,56.08,55.83,55.86,43643.0
2025-01-10 10:10:00,55.88,55.96,55.8,55.91,44475.0,55.88,55.96,55.8,55.91,44475.0
2025-01-10 10:20:00,55.94,56.0,55.9,55.92,25846.0,55.94,56.0,55.9,55.92,25846.0
2025-01-10 10:30:00,55.92,55.97,55.79,55.83,64658.0,55.92,55.97,55.79,55.83,64658.0
2025-01-10 10:40:00,55.82,55.9,55.72,55.87,71072.0,55.82,55.9,55.72,55.87,71072.0
2025-01-10 10:50:00,55.86,55.89,55.71,55.81,43446.0,55.86,55.89,55.71,55.81,43446.0
2025-01-10 11:00:00,55.8,55.8,55.63,55.73,22780.0,55.8,55.8,55.63,55.73,22780.0
2025-01-10 11:10:00,55.7,55.73,55.65,55.73,34847.0,55.7,55.73,55.65,55.73,34847.0
2025-01-10 11:20:00,55.71,55.85,55.71,55.77,40980.0,55.71,55.85,55.71,55.77,40980.0
2025-01-10 11:30:00,55.75,55.79,55.7,55.74,41552.0,55.75,55.79,55.7,55.74,41552.0
2025-01-10 11:40:00,55.75,55.84,55.72,55.75,29488.0,55.75,55.84,55.72,55.75,29488.0
2025-01-10 11:50:00,55.75,55.78,55.61,55.62,54630.0,55.75,55.78,55.61,55.62,54630.0
2025-01-10 12:00:00,55.61,55.62,55.48,55.49,22083.0,55.61,55.62,55.48,55.49,22083.0
2025-01-10 12:10:00,55.49,55.57,55.43,55.57,35578.0,55.49,55.57,55.43,55.57,35578.0
2025-01-10 12:20:00,55.57,55.6,55.49,55.58,17730.0,55.57,55.6,55.49,55.58,17730.0
2025-01-10 12:30:00,55.59,55.67,55.58,55.67,14700.0,55.59,55.67,55.58,55.67,14700.0
2025-01-10 12:40:00,55.66,55.77,55.66,55.77,19765.0,55.66,55.77,55.66,55.77,19765.0
2025-01-10 12:50:00,55.76,55.85,55.74,55.85,14639.0,55.76,55.85,55.74,55.85,14639.0
2025-01-10 13:00:00,55.85,55.86,55.77,55.85,32453.0,55.85,55.86,55.77,55.85,32453.0
2025-01-10 13:10:00,55.86,55.9,55.85,55.89,41102.0,55.86,55.9,55.85,55.89,41102.0
2025-01-10 13:20:00,55.89,55.95,55.88,55.88,27059.0,55.89,55.95,55.88,55.88,27059.0
2025-01-10 13:30:00,55.89,55.94,55.84,55.9,37748.0,55.89,55.94,55.84,55.9,37748.0
2025-01-10 13:40:00,55.9,55.96,55.85,55.94,22107.0,55.9,55.96,55.85,55.94,22107.0
2025-01-10 13:50:00,55.93,55.95,55.86,55.9,36053.0,55.93,55.95,55.86,55.9,36053.0
2025-01-10 14:00:00,55.89,55.89,55.72,55.73,21662.0,55.89,55.89,55.72,55.73,21662.0
2025-01-10 14:10:00,55.73,55.8,55.69,55.76,24351.0,55.73,55.8,55.69,55.76,24351.0
2025-01-10 14:20:00,55.75,55.83,55.69,55.8,33845.0,55.75,55.83,55.69,55.8,33845.0
2025-01-10 14:30:00,55.79,55.79,55.71,55.75,27865.0,55.79,55.79,55.71,55.75,27865.0
2025-01-10 14:40:00,55.74,55.76,55.63,55.64,27911.0,55.74,55.76,55.63,55.64,27911.0
2025-01-10 14:50:00,55.64,55.73,55.63,55.66,37328.0,55.64,55.73,55.63,55.66,37328.0
2025-01-10 15:00:00,55.66,55.66,55.55,55.6,76110.0,55.66,55.66,55.55,55.6,76110.0
2025-01-10 15:10:00,55.59,55.59,55.45,55.46,99601.0,55.59,55.59,55.45,55.46,99601.0
2025-01-10 15:20:00,55.47,55.52,55.45,55.47,52699.0,55.47,55.52,55.45,55.47,52699.0
2025-01-10 15:30:00,55.46,55.51,55.37,55.47,60308.0,55.46,55.51,55.37,55.47,60308.0
2025-01-10 15:40:00,55.46,55.52,55.41,55.48,71592.0,55.46,55.52,55.41,55.48,71592.0
2025-01-10 15:50:00,55.47,55.74,55.42,55.65,289764.0,55.47,55.74,55.42,55.65,289764.0
2025-01-13 09:30:00,55.43,55.53,55.12,55.38,78534.0,55.43,55.53,55.12,55.38,78534.0
2025-01-13 09:40:00,55.33,55.41,55.28,55.33,18395.0,55.33,55.41,55.28,55.33,18395.0
2025-01-13 09:50:00,55.32,55.46,55.27,55.45,13219.0,55.32,55.46,55.27,55.45,13219.0
2025-01-13 10:00:00,55.43,55.49,55.33,55.35,28507.0,55.43,55.49,55.33,55.35,28507.0
2025-01-13 10:10:00,55.32,55.4,55.25,55.39,38703.0,55.32,55.4,55.25,55.39,38703.0
2025-01-13 10:20:00,55.38,55.42,55.14,55.17,21151.0,55.38,55.42,55.14,55.17,21151.0
2025-01-13 10:30:00,55.17,55.4,55.17,55.39,69818.0,55.17,55.4,55.17,55.39,69818.0
2025-01-13 10:40:00,55.37,55.45,55.3,55.43,27025.0,55.37,55.45,55.3,55.43,27025.0
2025-01-13 10:50:00,55.44,55.45,55.34,55.36,18512.0,55.44,55.45,55.34,55.36,18512.0
2025-01-13 11:00:00,55.35,55.37,55.18,55.22,26690.0,55.35,55.37,55.18,55.22,26690.0
2025-01-13 11:10:00,55.22,55.29,55.15,55.23,96844.0,55.22,55.29,55.15,55.23,96844.0
2025-01-13 11:20:00,55.22,55.27,55.16,55.2,68280.0,55.22,55.27,55.16,55.2,68280.0
2025-01-13 11:30:00,55.2,55.24,55.15,55.16,26423.0,55.2,55.24,55.15,55.16,26423.0
2025-01-13 11:40:00,55.18,55.32,55.18,55.25,16901.0,55.18,55.32,55.18,55.25,16901.0
2025-01-13 11:50:00,55.25,55.26,55.17,55.2,20765.0,55.25,55.26,55.17,55.2,20765.0
2025-01-13 12:00:00,55.2,55.41,55.19,55.41,20012.0,55.2,55.41,55.19,55.41,20012.0
2025-01-13 12:10:00,55.4,55.51,55.39,55.51,16107.0,55.4,55.51,55.39,55.51,16107.0
2025-01-13 12:20:00,55.51,55.51,55.35,55.36,33028.0,55.51,55.51,55.35,55.36,33028.0
2025-01-13 12:30:00,55.35,55.37,55.29,55.32,29495.0,55.35,55.37,55.29,55.32,29495.0
2025-01-13 12:40:00,55.32,55.35,55.31,55.32,9291.0,55.32,55.35,55.31,55.32,9291.0
2025-01-13 12:50:00,55.32,55.4,55.32,55.4,21495.0,55.32,55.4,55.32,55.4,21495.0
2025-01-13 13:00:00,55.39,55.42,55.35,55.4,16098.0,55.39,55.42,55.35,55.4,16098.0
2025-01-13 13:10:00,55.4,55.43,55.38,55.39,12114.0,55.4,55.43,55.38,55.39,12114.0
2025-01-13 13:20:00,55.41,55.47,55.38,55.47,14303.0,55.41,55.47,55.38,55.47,14303.0
2025-01-13 13:30:00,55.48,55.53,55.47,55.5,46193.0,55.48,55.53,55.47,55.5,46193.0
2025-01-13 13:40:00,55.49,55.63,55.47,55.62,25544.0,55.49,55.63,55.47,55.62,25544.0
2025-01-13 13:50:00,55.62,55.62,55.47,55.56,23120.0,55.62,55.62,55.47,55.56,23120.0
2025-01-13 14:00:00,55.55,55.59,55.47,55.52,18499.0,55.55,55.59,55.47,55.52,18499.0
2025-01-13 14:10:00,55.51,55.56,55.48,55.48,18174.0,55.51,55.56,55.48,55.48,18174.0
2025-01-13 14:20:00,55.48,55.71,55.48,55.71,36991.0,55.48,55.71,55.48,55.71,36991.0
2025-01-13 14:30:00,55.71,55.78,55.65,55.76,64808.0,55.71,55.78,55.65,55.76,64808.0
2025-01-13 14:40:00,55.77,55.82,55.69,55.71,23255.0,55.77,55.82,55.69,55.71,23255.0
2025-01-13 14:50:00,55.72,55.8,55.68,55.77,25235.0,55.72,55.8,55.68,55.77,25235.0
2025-01-13 15:00:00,55.76,55.76,55.68,55.69,25409.0,55.76,55.76,55.68,55.69,25409.0
2025-01-13 15:10:00,55.69,55.72,55.65,55.71,26781.0,55.69,55.72,55.65,55.71,26781.0
2025-01-13 15:20:00,55.71,55.72,55.62,55.64,27923.0,55.71,55.72,55.62,55.64,27923.0
2025-01-13 15:30:00,55.64,55.64,55.56,55.56,26860.0,55.64,55.64,55.56,55.56,26860.0
2025-01-13 15:40:00,55.57,55.61,55.5,55.52,37106.0,55.57,55.61,55.5,55.52,37106.0
2025-01-13 15:50:00,55.52,55.68,55.49,55.64,176789.0,55.52,55.68,55.49,55.64,176789.0
2025-01-14 09:30:00,55.76,55.91,55.66,55.85,62013.0,55.76,55.91,55.66,55.85,62013.0
2025-01-14 09:40:00,55.88,55.95,55.78,55.94,24343.0,55.88,55.95,55.78,55.94,24343.0
2025-01-14 09:50:00,55.96,56.04,55.91,56.04,20222.0,55.96,56.04,55.91,56.04,20222.0
2025-01-14 10:00:00,56.04,56.21,55.99,56.19,21075.0,56.04,56.21,55.99,56.19,21075.0
2025-01-14 10:10:00,56.18,56.41,56.17,56.35,37323.0,56.18,56.41,56.17,56.35,37323.0
2025-01-14 10:20:00,56.33,56.39,56.26,56.3,48896.0,56.33,56.39,56.26,56.3,48896.0
2025-01-14 10:30:00,56.31,56.35,56.22,56.22,36087.0,56.31,56.35,56.22,56.22,36087.0
2025-01-14 10:40:00,56.23,56.33,56.18,56.18,54929.0,56.23,56.33,56.18,56.18,54929.0
2025-01-14 10:50:00,56.17,56.21,56.09,56.11,43486.0,56.17,56.21,56.09,56.11,43486.0
2025-01-14 11:00:00,56.11,56.12,56.0,56.05,22214.0,56.11,56.12,56.0,56.05,22214.0
2025-01-14 11:10:00,56.05,56.06,55.81,55.85,124147.0,56.05,56.06,55.81,55.85,124147.0
2025-01-14 11:20:00,55.84,55.93,55.8,55.8,28992.0,55.84,55.93,55.8,55.8,28992.0
2025-01-14 11:30:00,55.8,55.85,55.7,55.72,19162.0,55.8,55.85,55.7,55.72,19162.0
2025-01-14 11:40:00,55.72,55.72,55.64,55.71,24836.0,55.72,55.72,55.64,55.71,24836.0
2025-01-14 11:50:00,55.69,55.73,55.63,55.64,22708.0,55.69,55.73,55.63,55.64,22708.0
2025-01-14 12:00:00,55.63,55.73,55.62,55.72,17793.0,55.63,55.73,55.62,55.72,17793.0
2025-01-14 12:10:00,55.72,55.8,55.71,55.75,65930.0,55.72,55.8,55.71,55.75,65930.0
2025-01-14 12:20:00,55.77,55.81,55.72,55.79,26816.0,55.77,55.81,55.72,55.79,26816.0
2025-01-14 12:30:00,55.79,55.8,55.63,55.77,42902.0,55.79,55.8,55.63,55.77,42902.0
2025-01-14 12:40:00,55.77,55.83,55.75,55.82,10172.0,55.77,55.83,55.75,55.82,10172.0
2025-01-14 12:50:00,55.82,55.84,55.69,55.74,23933.0,55.82,55.84,55.69,55.74,23933.0
2025-01-14 13:00:00,55.73,55.81,55.72,55.78,35724.0,55.73,55.81,55.72,55.78,35724.0
2025-01-14 13:10:00,55.8,55.89,55.76,55.85,40719.0,55.8,55.89,55.76,55.85,40719.0
2025-01-14 13:20:00,55.87,55.97,55.87,55.96,6629.0,55.87,55.97,55.87,55.96,6629.0
2025-01-14 13:30:00,55.95,55.96,55.91,55.95,10893.0,55.95,55.96,55.91,55.95,10893.0
2025-01-14 13:40:00,55.96,56.04,55.96,56.0,34016.0,55.96,56.04,55.96,56.0,34016.0
2025-01-14 13:50:00,55.99,56.02,55.96,55.98,23559.0,55.99,56.02,55.96,55.98,23559.0
2025-01-14 14:00:00,55.98,56.07,55.98,56.06,44838.0,55.98,56.07,55.98,56.06,44838.0
2025-01-14 14:10:00,56.06,56.16,56.05,56.14,22338.0,56.06,56.16,56.05,56.14,22338.0
2025-01-14 14:20:00,56.13,56.15,56.04,56.05,39129.0,56.13,56.15,56.04,56.05,39129.0
2025-01-14 14:30:00,56.05,56.14,56.03,56.13,25568.0,56.05,56.14,56.03,56.13,25568.0
2025-01-14 14:40:00,56.13,56.13,56.07,56.1,19432.0,56.13,56.13,56.07,56.1,19432.0
2025-01-14 14:50:00,56.09,56.09,55.92,55.94,22433.0,56.09,56.09,55.92,55.94,22433.0
2025-01-14 15:00:00,55.94,55.94,55.82,55.92,76702.0,55.94,55.94,55.82,55.92,76702.0
2025-01-14 15:10:00,55.92,55.99,55.89,55.98,40986.0,55.92,55.99,55.89,55.98,40986.0
2025-01-14 15:20:00,55.98,56.03,55.94,56.03,32932.0,55.98,56.03,55.94,56.03,32932.0
2025-01-14 15:30:00,56.04,56.06,55.99,56.01,33192.0,56.04,56.06,55.99,56.01,33192.0
2025-01-14 15:40:00,56.02,56.15,56.0,56.12,53186.0,56.02,56.15,56.0,56.12,53186.0
2025-01-14 15:50:00,56.11,56.3,56.11,56.24,273152.0,56.11,56.3,56.11,56.24,273152.0
2025-01-15 09:30:00,57.14,57.33,57.0,57.14,117003.0,57.14,57.33,57.0,57.14,117003.0
2025-01-15 09:40:00,57.16,57.21,57.09,57.16,58154.0,57.16,57.21,57.09,57.16,58154.0
2025-01-15 09:50:00,57.16,57.23,57.11,57.22,19949.0,57.16,57.23,57.11,57.22,19949.0
2025-01-15 10:00:00,57.22,57.23,57.05,57.15,55553.0,57.22,57.23,57.05,57.15,55553.0
2025-01-15 10:10:00,57.13,57.16,57.1,57.13,22017.0,57.13,57.16,57.1,57.13,22017.0
2025-01-15 10:20:00,57.11,57.15,57.02,57.12,96483.0,57.11,57.15,57.02,57.12,96483.0
2025-01-15 10:30:00,57.12,57.14,56.94,57.0,86431.0,57.12,57.14,56.94,57.0,86431.0
2025-01-15 10:40:00,56.98,57.02,56.83,56.84,24646.0,56.98,57.02,56.83,56.84,24646.0
2025-01-15 10:50:00,56.81,56.87,56.79,56.82,18570.0,56.81,56.87,56.79,56.82,18570.0
2025-01-15 11:00:00,56.82,56.86,56.74,56.77,61980.0,56.82,56.86,56.74,56.77,61980.0
2025-01-15 11:10:00,56.79,56.82,56.65,56.67,144853.0,56.79,56.82,56.65,56.67,144853.0
2025-01-15 11:20:00,56.68,56.74,56.63,56.68,25919.0,56.68,56.74,56.63,56.68,25919.0
2025-01-15 11:30:00,56.68,56.68,56.53,56.58,43201.0,56.68,56.68,56.53,56.58,43201.0
2025-01-15 11:40:00,56.59,56.6,56.41,56.42,27416.0,56.59,56.6,56.41,56.42,27416.0
2025-01-15 11:50:00,56.42,56.49,56.38,56.47,37754.0,56.42,56.49,56.38,56.47,37754.0
2025-01-15 12:00:00,56.48,56.66,56.45,56.66,114099.0,56.48,56.66,56.45,56.66,114099.0
2025-01-15 12:10:00,56.65,56.75,56.63,56.69,17197.0,56.65,56.75,56.63,56.69,17197.0
2025-01-15 12:20:00,56.68,56.72,56.56,56.67,66036.0,56.68,56.72,56.56,56.67,66036.0
2025-01-15 12:30:00,56.67,56.73,56.65,56.7,13037.0,56.67,56.73,56.65,56.7,13037.0
2025-01-15 12:40:00,56.71,56.71,56.66,56.67,10833.0,56.71,56.71,56.66,56.67,10833.0
2025-01-15 12:50:00,56.66,56.66,56.59,56.61,51653.0,56.66,56.66,56.59,56.61,51653.0
2025-01-15 13:00:00,56.61,56.67,56.58,56.58,22134.0,56.61,56.67,56.58,56.58,22134.0
2025-01-15 13:10:00,56.59,56.73,56.58,56.72,23747.0,56.59,56.73,56.58,56.72,23747.0
2025-01-15 13:20:00,56.71,56.72,56.63,56.64,28644.0,56.71,56.72,56.63,56.64,28644.0
2025-01-15 13:30:00,56.64,56.66,56.6,56.64,20067.0,56.64,56.66,56.6,56.64,20067.0
2025-01-15 13:40:00,56.63,56.65,56.58,56.58,22196.0,56.63,56.65,56.58,56.58,22196.0
2025-01-15 13:50:00,56.58,56.66,56.58,56.65,22880.0,56.58,56.66,56.58,56.65,22880.0
2025-01-15 14:00:00,56.65,56.7,56.61,56.62,58116.0,56.65,56.7,56.61,56.62,58116.0
2025-01-15 14:10:00,56.61,56.65,56.6,56.62,34536.0,56.61,56.65,56.6,56.62,34536.0
2025-01-15 14:20:00,56.62,56.72,56.59,56.72,59356.0,56.62,56.72,56.59,56.72,59356.0
2025-01-15 14:30:00,56.73,56.81,56.73,56.79,30590.0,56.73,56.81,56.73,56.79,30590.0
2025-01-15 14:40:00,56.79,56.79,56.72,56.75,48650.0,56.79,56.79,56.72,56.75,48650.0
2025-01-15 14:50:00,56.75,56.78,56.71,56.72,102944.0,56.75,56.78,56.71,56.72,102944.0
2025-01-15 15:00:00,56.73,56.75,56.72,56.73,31612.0,56.73,56.75,56.72,56.73,31612.0
2025-01-15 15:10:00,56.73,56.75,56.69,56.7,30682.0,56.73,56.75,56.69,56.7,30682.0
2025-01-15 15:20:00,56.7,56.73,56.69,56.7,25450.0,56.7,56.73,56.69,56.7,25450.0
2025-01-15 15:30:00,56.7,56.71,56.6,56.63,70958.0,56.7,56.71,56.6,56.63,70958.0
2025-01-15 15:40:00,56.62,56.62,56.49,56.5,88361.0,56.62,56.62,56.49,56.5,88361.0
2025-01-15 15:50:00,56.49,56.52,56.31,56.38,545812.0,56.49,56.52,56.31,56.38,545812.0
2025-01-16 09:30:00,56.46,56.54,56.33,56.52,67826.0,56.46,56.54,56.33,56.52,67826.0
2025-01-16 09:40:00,56.52,56.55,56.43,56.47,20349.0,56.52,56.55,56.43,56.47,20349.0
2025-01-16 09:50:00,56.48,56.51,56.41,56.47,9060.0,56.48,56.51,56.41,56.47,9060.0
2025-01-16 10:00:00,56.43,56.53,56.33,56.53,10812.0,56.43,56.53,56.33,56.53,10812.0
2025-01-16 10:10:00,56.53,56.54,56.45,56.5,32651.0,56.53,56.54,56.45,56.5,32651.0
2025-01-16 10:20:00,56.48,56.55,56.38,56.47,17526.0,56.48,56.55,56.38,56.47,17526.0
2025-01-16 10:30:00,56.49,56.58,56.47,56.57,28372.0,56.49,56.58,56.47,56.57,28372.0
2025-01-16 10:40:00,56.58,56.62,56.47,56.61,21288.0,56.58,56.62,56.47,56.61,21288.0
2025-01-16 10:50:00,56.61,56.81,56.6,56.81,29001.0,56.61,56.81,56.6,56.81,29001.0
2025-01-16 11:00:00,56.82,56.88,56.79,56.85,73393.0,56.82,56.88,56.79,56.85,73393.0
2025-01-16 11:10:00,56.84,56.86,56.66,56.68,21000.0,56.84,56.86,56.66,56.68,21000.0
2025-01-16 11:20:00,56.7,56.81,56.65,56.79,13993.0,56.7,56.81,56.65,56.79,13993.0
2025-01-16 11:30:00,56.79,56.81,56.71,56.72,22666.0,56.79,56.81,56.71,56.72,22666.0
2025-01-16 11:40:00,56.74,56.79,56.7,56.79,18832.0,56.74,56.79,56.7,56.79,18832.0
2025-01-16 11:50:00,56.78,56.83,56.75,56.79,20383.0,56.78,56.83,56.75,56.79,20383.0
2025-01-16 12:00:00,56.79,56.81,56.78,56.8,22142.0,56.79,56.81,56.78,56.8,22142.0
2025-01-16 12:10:00,56.8,56.8,56.72,56.75,27237.0,56.8,56.8,56.72,56.75,27237.0
2025-01-16 12:20:00,56.75,56.78,56.73,56.78,11101.0,56.75,56.78,56.73,56.78,11101.0
2025-01-16 12:30:00,56.77,56.78,56.69,56.69,9374.0,56.77,56.78,56.69,56.69,9374.0
2025-01-16 12:40:00,56.69,56.69,56.65,56.68,10796.0,56.69,56.69,56.65,56.68,10796.0
2025-01-16 12:50:00,56.68,56.69,56.65,56.66,17320.0,56.68,56.69,56.65,56.66,17320.0
2025-01-16 13:00:00,56.67,56.75,56.66,56.69,13989.0,56.67,56.75,56.66,56.69,13989.0
2025-01-16 13:10:00,56.69,56.71,56.67,56.69,9159.0,56.69,56.71,56.67,56.69,9159.0
2025-01-16 13:20:00,56.71,56.73,56.66,56.67,12132.0,56.71,56.73,56.66,56.67,12132.0
2025-01-16 13:30:00,56.67,56.74,56.62,56.63,13590.0,56.67,56.74,56.62,56.63,13590.0
2025-01-16 13:40:00,56.63,56.65,56.54,56.58,29344.0,56.63,56.65,56.54,56.58,29344.0
2025-01-16 13:50:00,56.59,56.63,56.53,56.54,28185.0,56.59,56.63,56.53,56.54,28185.0
2025-01-16 14:00:00,56.53,56.64,56.51,56.64,18422.0,56.53,56.64,56.51,56.64,18422.0
2025-01-16 14:10:00,56.63,56.64,56.61,56.63,13766.0,56.63,56.64,56.61,56.63,13766.0
2025-01-16 14:20:00,56.63,56.64,56.55,56.6,18177.0,56.63,56.64,56.55,56.6,18177.0
2025-01-16 14:30:00,56.61,56.63,56.59,56.62,11092.0,56.61,56.63,56.59,56.62,11092.0
2025-01-16 14:40:00,56.61,56.63,56.58,56.6,15199.0,56.61,56.63,56.58,56.6,15199.0
2025-01-16 14:50:00,56.6,56.61,56.56,56.56,17509.0,56.6,56.61,56.56,56.56,17509.0
2025-01-16 15:00:00,56.55,56.63,56.55,56.62,21247.0,56.55,56.63,56.55,56.62,21247.0
2025-01-16 15:10:00,56.62,56.62,56.53,56.54,18068.0,56.62,56.62,56.53,56.54,18068.0
2025-01-16 15:20:00,56.54,56.6,56.52,56.56,31223.0,56.54,56.6,56.52,56.56,31223.0
2025-01-16 15:30:00,56.56,56.65,56.56,56.64,37971.0,56.56,56.65,56.56,56.64,37971.0
2025-01-16 15:40:00,56.64,56.68,56.59,56.61,43684.0,56.64,56.68,56.59,56.61,43684.0
2025-01-16 15:50:00,56.6,56.62,56.39,56.39,371244.0,56.6,56.62,56.39,56.39,371244.0
2025-01-17 09:30:00,56.98,57.27,56.71,56.71,665865.0,56.98,57.27,56.71,56.71,665865.0
2025-01-17 09:40:00,56.74,56.93,56.72,56.93,27671.0,56.74,56.93,56.72,56.93,27671.0
2025-01-17 09:50:00,56.93,56.93,56.67,56.76,12303.0,56.93,56.93,56.67,56.76,12303.0
2025-01-17 10:00:00,56.76,56.81,56.7,56.71,16674.0,56.76,56.81,56.7,56.71,16674.0
2025-01-17 10:10:00,56.72,56.81,56.71,56.77,16844.0,56.72,56.81,56.71,56.77,16844.0
2025-01-17 10:20:00,56.77,56.89,56.74,56.85,27759.0,56.77,56.89,56.74,56.85,27759.0
2025-01-17 10:30:00,56.85,56.98,56.85,56.95,24810.0,56.85,56.98,56.85,56.95,24810.0
2025-01-17 10:40:00,56.94,56.96,56.88,56.96,12664.0,56.94,56.96,56.88,56.96,12664.0
2025-01-17 10:50:00,56.99,57.02,56.92,56.96,21919.0,56.99,57.02,56.92,56.96,21919.0
2025-01-17 11:00:00,56.95,57.03,56.93,57.01,27492.0,56.95,57.03,56.93,57.01,27492.0
2025-01-17 11:10:00,57.0,57.01,56.91,56.97,24965.0,57.0,57.01,56.91,56.97,24965.0
2025-01-17 11:20:00,56.97,56.99,56.91,56.91,19531.0,56.97,56.99,56.91,56.91,19531.0
2025-01-17 11:30:00,56.9,56.93,56.83,56.9,33011.0,56.9,56.93,56.83,56.9,33011.0
2025-01-17 11:40:00,56.9,56.97,56.9,56.91,17605.0,56.9,56.97,56.9,56.91,17605.0
2025-01-17 11:50:00,56.92,56.96,56.9,56.94,23837.0,56.92,56.96,56.9,56.94,23837.0
2025-01-17 12:00:00,56.92,56.92,56.86,56.89,12736.0,56.92,56.92,56.86,56.89,12736.0
2025-01-17 12:10:00,56.87,56.95,56.87,56.93,13722.0,56.87,56.95,56.87,56.93,13722.0
2025-01-17 12:20:00,56.94,56.96,56.92,56.93,16758.0,56.94,56.96,56.92,56.93,16758.0
2025-01-17 12:30:00,56.92,57.01,56.92,57.01,19265.0,56.92,57.01,56.92,57.01,19265.0
2025-01-17 12:40:00,57.01,57.15,56.96,57.15,209943.0,57.01,57.15,56.96,57.15,209943.0
2025-01-17 12:50:00,57.13,57.18,57.11,57.16,27841.0,57.13,57.18,57.11,57.16,27841.0
2025-01-17 13:00:00,57.17,57.17,57.11,57.17,19463.0,57.17,57.17,57.11,57.17,19463.0
2025-01-17 13:10:00,57.17,57.24,57.16,57.16,13881.0,57.17,57.24,57.16,57.16,13881.0
2025-01-17 13:20:00,57.17,57.19,57.12,57.15,18315.0,57.17,57.19,57.12,57.15,18315.0
2025-01-17 13:30:00,57.14,57.17,57.11,57.15,23190.0,57.14,57.17,57.11,57.15,23190.0
2025-01-17 13:40:00,57.14,57.21,57.07,57.16,103837.0,57.14,57.21,57.07,57.16,103837.0
2025-01-17 13:50:00,57.16,57.17,57.05,57.09,32558.0,57.16,57.17,57.05,57.09,32558.0
2025-01-17 14:00:00,57.09,57.21,57.07,57.2,22575.0,57.09,57.21,57.07,57.2,22575.0
2025-01-17 14:10:00,57.2,57.22,57.15,57.16,19214.0,57.2,57.22,57.15,57.16,19214.0
2025-01-17 14:20:00,57.16,57.25,57.16,57.21,21125.0,57.16,57.25,57.16,57.21,21125.0
2025-01-17 14:30:00,57.21,57.21,57.13,57.15,33345.0,57.21,57.21,57.13,57.15,33345.0
2025-01-17 14:40:00,57.14,57.18,57.11,57.12,16047.0,57.14,57.18,57.11,57.12,16047.0
2025-01-17 14:50:00,57.12,57.12,57.02,57.02,23596.0,57.12,57.12,57.02,57.02,23596.0
2025-01-17 15:00:00,57.0,57.08,56.95,57.06,31396.0,57.0,57.08,56.95,57.06,31396.0
2025-01-17 15:10:00,57.07,57.09,57.03,57.07,23963.0,57.07,57.09,57.03,57.07,23963.0
2025-01-17 15:20:00,57.06,57.1,57.05,57.06,31432.0,57.06,57.1,57.05,57.06,31432.0
2025-01-17 15:30:00,57.05,57.1,57.03,57.05,35530.0,57.05,57.1,57.03,57.05,35530.0
2025-01-17 15:40:00,57.04,57.05,56.88,57.04,77307.0,57.04,57.05,56.88,57.04,77307.0
2025-01-17 15:50:00,57.04,57.04,56.86,56.91,214324.0,57.04,57.04,56.86,56.91,214324.0
2025-01-21 09:30:00,57.23,57.5,57.23,57.42,69140.0,57.23,57.5,57.23,57.42,69140.0
2025-01-21 09:40:00,57.42,57.54,57.4,57.42,20629.0,57.42,57.54,57.4,57.42,20629.0
2025-01-21 09:50:00,57.34,57.41,57.2,57.23,26869.0,57.34,57.41,57.2,57.23,26869.0
2025-01-21 10:00:00,57.22,57.3,57.16,57.28,25999.0,57.22,57.3,57.16,57.28,25999.0
2025-01-21 10:10:00,57.27,57.31,57.12,57.27,30486.0,57.27,57.31,57.12,57.27,30486.0
2025-01-21 10:20:00,57.27,57.34,57.25,57.34,20347.0,57.27,57.34,57.25,57.34,20347.0
2025-01-21 10:30:00,57.34,57.36,57.24,57.33,10134.0,57.34,57.36,57.24,57.33,10134.0
2025-01-21 10:40:00,57.34,57.36,57.26,57.33,12735.0,57.34,57.36,57.26,57.33,12735.0
2025-01-21 10:50:00,57.35,57.44,57.31,57.43,15252.0,57.35,57.44,57.31,57.43,15252.0
2025-01-21 11:00:00,57.43,57.52,57.38,57.47,16934.0,57.43,57.52,57.38,57.47,16934.0
2025-01-21 11:10:00,57.48,57.48,57.4,57.43,9527.0,57.48,57.48,57.4,57.43,9527.0
2025-01-21 11:20:00,57.43,57.45,57.39,57.42,12061.0,57.43,57.45,57.39,57.42,12061.0
2025-01-21 11:30:00,57.43,57.51,57.42,57.44,8524.0,57.43,57.51,57.42,57.44,8524.0
2025-01-21 11:40:00,57.45,57.45,57.37,57.38,18175.0,57.45,57.45,57.37,57.38,18175.0
2025-01-21 11:50:00,57.38,57.42,57.32,57.33,15189.0,57.38,57.42,57.32,57.33,15189.0
2025-01-21 12:00:00,57.31,57.35,57.24,57.26,69219.0,57.31,57.35,57.24,57.26,69219.0
2025-01-21 12:10:00,57.27,57.31,57.22,57.25,17744.0,57.27,57.31,57.22,57.25,17744.0
2025-01-21 12:20:00,57.26,57.33,57.26,57.28,23833.0,57.26,57.33,57.26,57.28,23833.0
2025-01-21 12:30:00,57.29,57.4,57.29,57.35,8112.0,57.29,57.4,57.29,57.35,8112.0
2025-01-21 12:40:00,57.36,57.4,57.36,57.37,12169.0,57.36,57.4,57.36,57.37,12169.0
2025-01-21 12:50:00,57.37,57.41,57.36,57.4,10866.0,57.37,57.41,57.36,57.4,10866.0
2025-01-21 13:00:00,57.39,57.42,57.32,57.42,11774.0,57.39,57.42,57.32,57.42,11774.0
2025-01-21 13:10:00,57.42,57.42,57.38,57.39,15749.0,57.42,57.42,57.38,57.39,15749.0
2025-01-21 13:20:00,57.39,57.4,57.37,57.38,6251.0,57.39,57.4,57.37,57.38,6251.0
2025-01-21 13:30:00,57.39,57.53,57.38,57.5,28373.0,57.39,57.53,57.38,57.5,28373.0
2025-01-21 13:40:00,57.5,57.51,57.44,57.45,31387.0,57.5,57.51,57.44,57.45,31387.0
2025-01-21 13:50:00,57.45,57.53,57.44,57.52,6291.0,57.45,57.53,57.44,57.52,6291.0
2025-01-21 14:00:00,57.52,57.53,57.49,57.52,10922.0,57.52,57.53,57.49,57.52,10922.0
2025-01-21 14:10:00,57.51,57.56,57.48,57.5,23250.0,57.51,57.56,57.48,57.5,23250.0
2025-01-21 14:20:00,57.51,57.53,57.49,57.5,20760.0,57.51,57.53,57.49,57.5,20760.0
2025-01-21 14:30:00,57.5,57.52,57.41,57.43,41533.0,57.5,57.52,57.41,57.43,41533.0
2025-01-21 14:40:00,57.44,57.49,57.44,57.49,8962.0,57.44,57.49,57.44,57.49,8962.0
2025-01-21 14:50:00,57.49,57.5,57.46,57.49,16824.0,57.49,57.5,57.46,57.49,16824.0
2025-01-21 15:00:00,57.5,57.5,57.41,57.41,17776.0,57.5,57.5,57.41,57.41,17776.0
2025-01-21 15:10:00,57.41,57.41,57.34,57.38,16156.0,57.41,57.41,57.34,57.38,16156.0
2025-01-21 15:20:00,57.38,57.4,57.36,57.39,19268.0,57.38,57.4,57.36,57.39,19268.0
2025-01-21 15:30:00,57.38,57.39,57.32,57.35,32811.0,57.38,57.39,57.32,57.35,32811.0
2025-01-21 15:40:00,57.34,57.43,57.33,57.43,25177.0,57.34,57.43,57.33,57.43,25177.0
2025-01-21 15:50:00,57.42,57.51,57.38,57.43,250906.0,57.42,57.51,57.38,57.43,250906.0
2025-01-22 09:30:00,57.37,57.51,57.29,57.45,71902.0,57.37,57.51,57.29,57.45,71902.0
2025-01-22 09:40:00,57.43,57.56,57.38,57.45,29303.0,57.43,57.56,57.38,57.45,29303.0
2025-01-22 09:50:00,57.45,57.77,57.45,57.76,25613.0,57.45,57.77,57.45,57.76,25613.0
2025-01-22 10:00:00,57.76,57.85,57.72,57.79,52453.0,57.76,57.85,57.72,57.79,52453.0
2025-01-22 10:10:00,57.79,57.82,57.68,57.69,17251.0,57.79,57.82,57.68,57.69,17251.0
2025-01-22 10:20:00,57.7,57.72,57.59,57.65,18889.0,57.7,57.72,57.59,57.65,18889.0
2025-01-22 10:30:00,57.64,57.66,57.57,57.64,13362.0,57.64,57.66,57.57,57.64,13362.0
2025-01-22 10:40:00,57.64,57.69,57.63,57.63,20935.0,57.64,57.69,57.63,57.63,20935.0
2025-01-22 10:50:00,57.62,57.74,57.62,57.72,29745.0,57.62,57.74,57.62,57.72,29745.0
2025-01-22 11:00:00,57.74,57.77,57.67,57.74,12875.0,57.74,57.77,57.67,57.74,12875.0
2025-01-22 11:10:00,57.74,57.75,57.65,57.75,17023.0,57.74,57.75,57.65,57.75,17023.0
2025-01-22 11:20:00,57.75,57.91,57.73,57.91,29776.0,57.75,57.91,57.73,57.91,29776.0
2025-01-22 11:30:00,57.93,57.99,57.91,57.96,19268.0,57.93,57.99,57.91,57.96,19268.0
2025-01-22 11:40:00,57.97,57.98,57.92,57.94,22068.0,57.97,57.98,57.92,57.94,22068.0
2025-01-22 11:50:00,57.92,58.0,57.88,57.88,22072.0,57.92,58.0,57.88,57.88,22072.0
2025-01-22 12:00:00,57.89,57.92,57.87,57.88,9875.0,57.89,57.92,57.87,57.88,9875.0
2025-01-22 12:10:00,57.89,57.91,57.83,57.83,7891.0,57.89,57.91,57.83,57.83,7891.0
2025-01-22 12:20:00,57.84,57.84,57.73,57.73,13902.0,57.84,57.84,57.73,57.73,13902.0
2025-01-22 12:30:00,57.73,57.76,57.72,57.73,10151.0,57.73,57.76,57.72,57.73,10151.0
2025-01-22 12:40:00,57.72,57.73,57.67,57.7,18226.0,57.72,57.73,57.67,57.7,18226.0
2025-01-22 12:50:00,57.7,57.72,57.56,57.58,7998.0,57.7,57.72,57.56,57.58,7998.0
2025-01-22 13:00:00,57.57,57.65,57.56,57.65,46484.0,57.57,57.65,57.56,57.65,46484.0
2025-01-22 13:10:00,57.66,57.7,57.64,57.67,26087.0,57.66,57.7,57.64,57.67,26087.0
2025-01-22 13:20:00,57.66,57.69,57.62,57.63,14379.0,57.66,57.69,57.62,57.63,14379.0
2025-01-22 13:30:00,57.62,57.66,57.62,57.66,5701.0,57.62,57.66,57.62,57.66,5701.0
2025-01-22 13:40:00,57.66,57.66,57.62,57.63,14520.0,57.66,57.66,57.62,57.63,14520.0
2025-01-22 13:50:00,57.62,57.63,57.58,57.6,20529.0,57.62,57.63,57.58,57.6,20529.0
2025-01-22 14:00:00,57.6,57.6,57.55,57.57,25017.0,57.6,57.6,57.55,57.57,25017.0
2025-01-22 14:10:00,57.57,57.67,57.57,57.65,21579.0,57.57,57.67,57.57,57.65,21579.0
2025-01-22 14:20:00,57.65,57.67,57.62,57.63,18462.0,57.65,57.67,57.62,57.63,18462.0
2025-01-22 14:30:00,57.63,57.68,57.63,57.68,13740.0,57.63,57.68,57.63,57.68,13740.0
2025-01-22 14:40:00,57.68,57.77,57.66,57.76,22914.0,57.68,57.77,57.66,57.76,22914.0
2025-01-22 14:50:00,57.76,57.87,57.75,57.87,19895.0,57.76,57.87,57.75,57.87,19895.0
2025-01-22 15:00:00,57.86,57.93,57.85,57.92,29031.0,57.86,57.93,57.85,57.92,29031.0
2025-01-22 15:10:00,57.92,57.96,57.91,57.94,29174.0,57.92,57.96,57.91,57.94,29174.0
2025-01-22 15:20:00,57.94,57.94,57.9,57.91,27606.0,57.94,57.94,57.9,57.91,27606.0
2025-01-22 15:30:00,57.91,57.94,57.85,57.86,62236.0,57.91,57.94,57.85,57.86,62236.0
2025-01-22 15:40:00,57.86,57.87,57.75,57.78,60219.0,57.86,57.87,57.75,57.78,60219.0
2025-01-22 15:50:00,57.78,57.78,57.64,57.65,132822.0,57.78,57.78,57.64,57.65,132822.0
2025-01-23 09:30:00,57.66,57.66,57.34,57.43,62099.0,57.66,57.66,57.34,57.43,62099.0
2025-01-23 09:40:00,57.45,57.51,57.23,57.23,21426.0,57.45,57.51,57.23,57.23,21426.0
2025-01-23 09:50:00,57.28,57.29,57.21,57.26,9760.0,57.28,57.29,57.21,57.26,9760.0
2025-01-23 10:00:00,57.26,57.26,57.11,57.17,12556.0,57.26,57.26,57.11,57.17,12556.0
2025-01-23 10:10:00,57.17,57.17,57.02,57.11,26656.0,57.17,57.17,57.02,57.11,26656.0
2025-01-23 10:20:00,57.11,57.12,57.05,57.11,14479.0,57.11,57.12,57.05,57.11,14479.0
2025-01-23 10:30:00,57.1,57.17,57.09,57.13,11738.0,57.1,57.17,57.09,57.13,11738.0
2025-01-23 10:40:00,57.11,57.15,57.07,57.13,28032.0,57.11,57.15,57.07,57.13,28032.0
2025-01-23 10:50:00,57.15,57.22,57.15,57.17,32771.0,57.15,57.22,57.15,57.17,32771.0
2025-01-23 11:00:00,57.18,57.29,57.18,57.28,10079.0,57.18,57.29,57.18,57.28,10079.0
2025-01-23 11:10:00,57.28,57.34,57.2,57.32,23874.0,57.28,57.34,57.2,57.32,23874.0
2025-01-23 11:20:00,57.31,57.31,57.25,57.27,23211.0,57.31,57.31,57.25,57.27,23211.0
2025-01-23 11:30:00,57.27,57.32,57.25,57.31,14035.0,57.27,57.32,57.25,57.31,14035.0
2025-01-23 11:40:00,57.3,57.34,57.28,57.3,27090.0,57.3,57.34,57.28,57.3,27090.0
2025-01-23 11:50:00,57.3,57.31,57.23,57.3,23664.0,57.3,57.31,57.23,57.3,23664.0
2025-01-23 12:00:00,57.28,57.45,57.28,57.43,10246.0,57.28,57.45,57.28,57.43,10246.0
2025-01-23 12:10:00,57.43,57.52,57.43,57.51,23149.0,57.43,57.52,57.43,57.51,23149.0
2025-01-23 12:20:00,57.51,57.58,57.48,57.54,26821.0,57.51,57.58,57.48,57.54,26821.0
2025-01-23 12:30:00,57.55,57.56,57.48,57.48,4618.0,57.55,57.56,57.48,57.48,4618.0
2025-01-23 12:40:00,57.5,57.63,57.46,57.61,11862.0,57.5,57.63,57.46,57.61,11862.0
2025-01-23 12:50:00,57.62,57.65,57.61,57.63,12413.0,57.62,57.65,57.61,57.63,12413.0
2025-01-23 13:00:00,57.64,57.68,57.63,57.67,9036.0,57.64,57.68,57.63,57.67,9036.0
2025-01-23 13:10:00,57.67,57.71,57.66,57.68,10312.0,57.67,57.71,57.66,57.68,10312.0
2025-01-23 13:20:00,57.68,57.72,57.64,57.69,14034.0,57.68,57.72,57.64,57.69,14034.0
2025-01-23 13:30:00,57.69,57.7,57.65,57.66,7907.0,57.69,57.7,57.65,57.66,7907.0
2025-01-23 13:40:00,57.66,57.68,57.63,57.68,16519.0,57.66,57.68,57.63,57.68,16519.0
2025-01-23 13:50:00,57.68,57.71,57.66,57.68,9968.0,57.68,57.71,57.66,57.68,9968.0
2025-01-23 14:00:00,57.68,57.68,57.61,57.61,10558.0,57.68,57.68,57.61,57.61,10558.0
2025-01-23 14:10:00,57.61,57.64,57.6,57.64,11071.0,57.61,57.64,57.6,57.64,11071.0
2025-01-23 14:20:00,57.63,57.69,57.63,57.67,20986.0,57.63,57.69,57.63,57.67,20986.0
2025-01-23 14:30:00,57.66,57.71,57.63,57.67,25197.0,57.66,57.71,57.63,57.67,25197.0
2025-01-23 14:40:00,57.67,57.71,57.67,57.69,33238.0,57.67,57.71,57.67,57.69,33238.0
2025-01-23 14:50:00,57.69,57.71,57.65,57.66,13310.0,57.69,57.71,57.65,57.66,13310.0
2025-01-23 15:00:00,57.65,57.67,57.61,57.65,19040.0,57.65,57.67,57.61,57.65,19040.0
2025-01-23 15:10:00,57.65,57.66,57.61,57.63,15670.0,57.65,57.66,57.61,57.63,15670.0
2025-01-23 15:20:00,57.62,57.65,57.58,57.64,31791.0,57.62,57.65,57.58,57.64,31791.0
2025-01-23 15:30:00,57.64,57.66,57.59,57.61,27953.0,57.64,57.66,57.59,57.61,27953.0
2025-01-23 15:40:00,57.61,57.66,57.59,57.64,20593.0,57.61,57.66,57.59,57.64,20593.0
2025-01-23 15:50:00,57.63,57.64,57.5,57.62,203107.0,57.63,57.64,57.5,57.62,203107.0
2025-01-24 09:30:00,57.57,57.59,57.27,57.51,38511.0,57.57,57.59,57.27,57.51,38511.0
2025-01-24 09:40:00,57.48,57.57,57.31,57.31,24867.0,57.48,57.57,57.31,57.31,24867.0
2025-01-24 09:50:00,57.32,57.44,57.26,57.44,38576.0,57.32,57.44,57.26,57.44,38576.0
2025-01-24 10:00:00,57.46,57.48,57.41,57.45,23806.0,57.46,57.48,57.41,57.45,23806.0
2025-01-24 10:10:00,57.46,57.54,57.36,57.53,17886.0,57.46,57.54,57.36,57.53,17886.0
2025-01-24 10:20:00,57.51,57.51,57.43,57.46,10915.0,57.51,57.51,57.43,57.46,10915.0
2025-01-24 10:30:00,57.46,57.49,57.39,57.49,33969.0,57.46,57.49,57.39,57.49,33969.0
2025-01-24 10:40:00,57.5,57.6,57.5,57.6,13505.0,57.5,57.6,57.5,57.6,13505.0
2025-01-24 10:50:00,57.6,57.62,57.47,57.48,20591.0,57.6,57.62,57.47,57.48,20591.0
2025-01-24 11:00:00,57.47,57.56,57.47,57.54,28131.0,57.47,57.56,57.47,57.54,28131.0
2025-01-24 11:10:00,57.54,57.65,57.53,57.65,9798.0,57.54,57.65,57.53,57.65,9798.0
2025-01-24 11:20:00,57.65,57.74,57.64,57.73,22111.0,57.65,57.74,57.64,57.73,22111.0
2025-01-24 11:30:00,57.73,57.74,57.7,57.72,10326.0,57.73,57.74,57.7,57.72,10326.0
2025-01-24 11:40:00,57.73,57.74,57.71,57.72,22639.0,57.73,57.74,57.71,57.72,22639.0
2025-01-24 11:50:00,57.72,57.75,57.63,57.66,21016.0,57.72,57.75,57.63,57.66,21016.0
2025-01-24 12:00:00,57.66,57.74,57.65,57.73,10920.0,57.66,57.74,57.65,57.73,10920.0
2025-01-24 12:10:00,57.73,57.76,57.71,57.75,6593.0,57.73,57.76,57.71,57.75,6593.0
2025-01-24 12:20:00,57.75,57.83,57.75,57.76,51474.0,57.75,57.83,57.75,57.76,51474.0
2025-01-24 12:30:00,57.76,57.84,57.76,57.82,9313.0,57.76,57.84,57.76,57.82,9313.0
2025-01-24 12:40:00,57.83,57.87,57.81,57.83,29551.0,57.83,57.87,57.81,57.83,29551.0
2025-01-24 12:50:00,57.83,57.88,57.8,57.82,22507.0,57.83,57.88,57.8,57.82,22507.0
2025-01-24 13:00:00,57.82,57.83,57.73,57.75,13862.0,57.82,57.83,57.73,57.75,13862.0
2025-01-24 13:10:00,57.74,57.77,57.7,57.73,11531.0,57.74,57.77,57.7,57.73,11531.0
2025-01-24 13:20:00,57.73,57.76,57.71,57.76,23729.0,57.73,57.76,57.71,57.76,23729.0
2025-01-24 13:30:00,57.76,57.78,57.71,57.73,13428.0,57.76,57.78,57.71,57.73,13428.0
2025-01-24 13:40:00,57.73,57.79,57.71,57.76,18552.0,57.73,57.79,57.71,57.76,18552.0
2025-01-24 13:50:00,57.75,57.76,57.67,57.7,23615.0,57.75,57.76,57.67,57.7,23615.0
2025-01-24 14:00:00,57.69,57.71,57.63,57.64,14906.0,57.69,57.71,57.63,57.64,14906.0
2025-01-24 14:10:00,57.65,57.65,57.56,57.62,42660.0,57.65,57.65,57.56,57.62,42660.0
2025-01-24 14:20:00,57.61,57.67,57.61,57.63,19526.0,57.61,57.67,57.61,57.63,19526.0
2025-01-24 14:30:00,57.64,57.66,57.59,57.6,15160.0,57.64,57.66,57.59,57.6,15160.0
2025-01-24 14:40:00,57.6,57.62,57.6,57.6,9223.0,57.6,57.62,57.6,57.6,9223.0
2025-01-24 14:50:00,57.6,57.62,57.55,57.58,17689.0,57.6,57.62,57.55,57.58,17689.0
2025-01-24 15:00:00,57.61,57.63,57.55,57.61,124370.0,57.61,57.63,57.55,57.61,124370.0
2025-01-24 15:10:00,57.6,57.65,57.52,57.53,23945.0,57.6,57.65,57.52,57.53,23945.0
2025-01-24 15:20:00,57.52,57.53,57.48,57.52,32090.0,57.52,57.53,57.48,57.52,32090.0
2025-01-24 15:30:00,57.52,57.58,57.5,57.53,34736.0,57.52,57.58,57.5,57.53,34736.0
2025-01-24 15:40:00,57.54,57.62,57.54,57.59,48874.0,57.54,57.62,57.54,57.59,48874.0
2025-01-24 15:50:00,57.6,57.72,57.58,57.69,170121.0,57.6,57.72,57.58,57.69,170121.0
2025-01-27 09:30:00,56.99,57.7,56.78,57.63,82457.0,56.99,57.7,56.78,57.63,82457.0
2025-01-27 09:40:00,57.63,57.64,57.3,57.3,25126.0,57.63,57.64,57.3,57.3,25126.0
2025-01-27 09:50:00,57.26,57.51,57.25,57.5,13739.0,57.26,57.51,57.25,57.5,13739.0
2025-01-27 10:00:00,57.53,57.55,57.25,57.37,51999.0,57.53,57.55,57.25,57.37,51999.0
2025-01-27 10:10:00,57.27,57.3,57.08,57.11,30441.0,57.27,57.3,57.08,57.11,30441.0
2025-01-27 10:20:00,57.13,57.39,57.1,57.39,22607.0,57.13,57.39,57.1,57.39,22607.0
2025-01-27 10:30:00,57.38,57.4,57.24,57.31,80906.0,57.38,57.4,57.24,57.31,80906.0
2025-01-27 10:40:00,57.28,57.33,57.12,57.15,16509.0,57.28,57.33,57.12,57.15,16509.0
2025-01-27 10:50:00,57.15,57.26,57.14,57.2,97677.0,57.15,57.26,57.14,57.2,97677.0
2025-01-27 11:00:00,57.2,57.27,57.17,57.26,107164.0,57.2,57.27,57.17,57.26,107164.0
2025-01-27 11:10:00,57.24,57.35,57.24,57.28,36327.0,57.24,57.35,57.24,57.28,36327.0
2025-01-27 11:20:00,57.29,57.3,57.2,57.27,29312.0,57.29,57.3,57.2,57.27,29312.0
2025-01-27 11:30:00,57.26,57.36,57.24,57.25,48783.0,57.26,57.36,57.24,57.25,48783.0
2025-01-27 11:40:00,57.25,57.25,57.18,57.2,11624.0,57.25,57.25,57.18,57.2,11624.0
2025-01-27 11:50:00,57.18,57.21,57.07,57.09,31339.0,57.18,57.21,57.07,57.09,31339.0
2025-01-27 12:00:00,57.05,57.11,56.95,56.98,20488.0,57.05,57.11,56.95,56.98,20488.0
2025-01-27 12:10:00,56.98,57.07,56.98,57.04,32672.0,56.98,57.07,56.98,57.04,32672.0
2025-01-27 12:20:00,57.04,57.25,57.04,57.21,27451.0,57.04,57.25,57.04,57.21,27451.0
2025-01-27 12:30:00,57.19,57.24,57.11,57.16,26302.0,57.19,57.24,57.11,57.16,26302.0
2025-01-27 12:40:00,57.15,57.23,57.13,57.14,32402.0,57.15,57.23,57.13,57.14,32402.0
2025-01-27 12:50:00,57.13,57.16,57.08,57.12,32236.0,57.13,57.16,57.08,57.12,32236.0
2025-01-27 13:00:00,57.14,57.16,57.05,57.06,36440.0,57.14,57.16,57.05,57.06,36440.0
2025-01-27 13:10:00,57.05,57.08,57.01,57.03,20962.0,57.05,57.08,57.01,57.03,20962.0
2025-01-27 13:20:00,57.03,57.23,57.03,57.2,56186.0,57.03,57.23,57.03,57.2,56186.0
2025-01-27 13:30:00,57.19,57.32,57.19,57.19,54950.0,57.19,57.32,57.19,57.19,54950.0
2025-01-27 13:40:00,57.19,57.32,57.18,57.25,32018.0,57.19,57.32,57.18,57.25,32018.0
2025-01-27 13:50:00,57.24,57.29,57.2,57.26,22965.0,57.24,57.29,57.2,57.26,22965.0
2025-01-27 14:00:00,57.26,57.39,57.24,57.31,25686.0,57.26,57.39,57.24,57.31,25686.0
2025-01-27 14:10:00,57.3,57.44,57.27,57.42,20094.0,57.3,57.44,57.27,57.42,20094.0
2025-01-27 14:20:00,57.42,57.53,57.39,57.5,16811.0,57.42,57.53,57.39,57.5,16811.0
2025-01-27 14:30:00,57.49,57.52,57.42,57.47,23451.0,57.49,57.52,57.42,57.47,23451.0
2025-01-27 14:40:00,57.47,57.5,57.36,57.37,25340.0,57.47,57.5,57.36,57.37,25340.0
2025-01-27 14:50:00,57.37,57.37,57.29,57.33,20815.0,57.37,57.37,57.29,57.33,20815.0
2025-01-27 15:00:00,57.33,57.37,57.2,57.26,24607.0,57.33,57.37,57.2,57.26,24607.0
2025-01-27 15:10:00,57.26,57.29,57.13,57.23,59942.0,57.26,57.29,57.13,57.23,59942.0
2025-01-27 15:20:00,57.25,57.34,57.2,57.21,51198.0,57.25,57.34,57.2,57.21,51198.0
2025-01-27 15:30:00,57.21,57.34,57.19,57.28,162491.0,57.21,57.34,57.19,57.28,162491.0
2025-01-27 15:40:00,57.28,57.54,57.26,57.42,103805.0,57.28,57.54,57.26,57.42,103805.0
2025-01-27 15:50:00,57.42,57.66,57.33,57.6,324118.0,57.42,57.66,57.33,57.6,324118.0
2025-01-28 09:30:00,57.75,58.17,57.47,57.64,188091.0,57.75,58.17,57.47,57.64,188091.0
2025-01-28 09:40:00,57.67,57.73,57.49,57.57,21818.0,57.67,57.73,57.49,57.57,21818.0
2025-01-28 09:50:00,57.54,57.79,57.51,57.74,14363.0,57.54,57.79,57.51,57.74,14363.0
2025-01-28 10:00:00,57.74,57.78,57.69,57.78,46841.0,57.74,57.78,57.69,57.78,46841.0
2025-01-28 10:10:00,57.74,57.84,57.69,57.7,56476.0,57.74,57.84,57.69,57.7,56476.0
2025-01-28 10:20:00,57.71,57.99,57.67,57.94,33190.0,57.71,57.99,57.67,57.94,33190.0
2025-01-28 10:30:00,57.94,58.0,57.9,57.9,18177.0,57.94,58.0,57.9,57.9,18177.0
2025-01-28 10:40:00,57.9,58.09,57.9,58.09,26667.0,57.9,58.09,57.9,58.09,26667.0
2025-01-28 10:50:00,58.08,58.15,58.07,58.13,14297.0,58.08,58.15,58.07,58.13,14297.0
2025-01-28 11:00:00,58.14,58.16,58.04,58.04,25754.0,58.14,58.16,58.04,58.04,25754.0
2025-01-28 11:10:00,58.05,58.06,57.93,57.93,35327.0,58.05,58.06,57.93,57.93,35327.0
2025-01-28 11:20:00,57.93,57.95,57.72,57.75,27444.0,57.93,57.95,57.72,57.75,27444.0
2025-01-28 11:30:00,57.76,57.78,57.65,57.68,20073.0,57.76,57.78,57.65,57.68,20073.0
2025-01-28 11:40:00,57.68,57.77,57.67,57.76,23046.0,57.68,57.77,57.67,57.76,23046.0
2025-01-28 11:50:00,57.76,57.82,57.71,57.8,44495.0,57.76,57.82,57.71,57.8,44495.0
2025-01-28 12:00:00,57.83,57.86,57.78,57.84,8375.0,57.83,57.86,57.78,57.84,8375.0
2025-01-28 12:10:00,57.85,57.88,57.85,57.87,10922.0,57.85,57.88,57.85,57.87,10922.0
2025-01-28 12:20:00,57.87,57.95,57.86,57.93,9828.0,57.87,57.95,57.86,57.93,9828.0
2025-01-28 12:30:00,57.92,57.95,57.9,57.94,11375.0,57.92,57.95,57.9,57.94,11375.0
2025-01-28 12:40:00,57.93,58.02,57.92,57.98,43009.0,57.93,58.02,57.92,57.98,43009.0
2025-01-28 12:50:00,57.96,58.11,57.96,58.1,23517.0,57.96,58.11,57.96,58.1,23517.0
2025-01-28 13:00:00,58.11,58.19,58.08,58.1,35618.0,58.11,58.19,58.08,58.1,35618.0
2025-01-28 13:10:00,58.12,58.17,58.05,58.06,20201.0,58.12,58.17,58.05,58.06,20201.0
2025-01-28 13:20:00,58.08,58.13,58.06,58.09,18396.0,58.08,58.13,58.06,58.09,18396.0
2025-01-28 13:30:00,58.09,58.12,57.98,57.98,22625.0,58.09,58.12,57.98,57.98,22625.0
2025-01-28 13:40:00,57.96,58.01,57.9,57.9,16698.0,57.96,58.01,57.9,57.9,16698.0
2025-01-28 13:50:00,57.89,57.91,57.85,57.85,10358.0,57.89,57.91,57.85,57.85,10358.0
2025-01-28 14:00:00,57.86,57.88,57.77,57.8,16288.0,57.86,57.88,57.77,57.8,16288.0
2025-01-28 14:10:00,57.79,57.82,57.77,57.81,20551.0,57.79,57.82,57.77,57.81,20551.0
2025-01-28 14:20:00,57.81,57.85,57.8,57.84,21070.0,57.81,57.85,57.8,57.84,21070.0
2025-01-28 14:30:00,57.84,57.85,57.77,57.79,59977.0,57.84,57.85,57.77,57.79,59977.0
2025-01-28 14:40:00,57.78,57.87,57.77,57.83,37551.0,57.78,57.87,57.77,57.83,37551.0
2025-01-28 14:50:00,57.82,57.99,57.81,57.89,52766.0,57.82,57.99,57.81,57.89,52766.0
2025-01-28 15:00:00,57.89,57.9,57.83,57.87,13979.0,57.89,57.9,57.83,57.87,13979.0
2025-01-28 15:10:00,57.86,57.91,57.86,57.9,18420.0,57.86,57.91,57.86,57.9,18420.0
2025-01-28 15:20:00,57.9,57.91,57.83,57.89,64740.0,57.9,57.91,57.83,57.89,64740.0
2025-01-28 15:30:00,57.89,57.92,57.78,57.79,24184.0,57.89,57.92,57.78,57.79,24184.0
2025-01-28 15:40:00,57.8,57.8,57.61,57.64,55839.0,57.8,57.8,57.61,57.64,55839.0
2025-01-28 15:50:00,57.63,57.63,57.24,57.29,355275.0,57.63,57.63,57.24,57.29,355275.0
2025-01-29 09:30:00,57.35,57.55,57.21,57.3,35065.0,57.35,57.55,57.21,57.3,35065.0
2025-01-29 09:40:00,57.24,57.31,57.15,57.27,13378.0,57.24,57.31,57.15,57.27,13378.0
2025-01-29 09:50:00,57.3,57.31,57.1,57.15,16004.0,57.3,57.31,57.1,57.15,16004.0
2025-01-29 10:00:00,57.16,57.37,57.12,57.29,26981.0,57.16,57.37,57.12,57.29,26981.0
2025-01-29 10:10:00,57.29,57.38,57.24,57.33,30602.0,57.29,57.38,57.24,57.33,30602.0
2025-01-29 10:20:00,57.33,57.34,57.14,57.25,24634.0,57.33,57.34,57.14,57.25,24634.0
2025-01-29 10:30:00,57.25,57.34,57.25,57.29,9293.0,57.25,57.34,57.25,57.29,9293.0
2025-01-29 10:40:00,57.29,57.33,57.25,57.29,15615.0,57.29,57.33,57.25,57.29,15615.0
2025-01-29 10:50:00,57.3,57.33,57.26,57.32,7839.0,57.3,57.33,57.26,57.32,7839.0
2025-01-29 11:00:00,57.28,57.31,57.26,57.28,7497.0,57.28,57.31,57.26,57.28,7497.0
2025-01-29 11:10:00,57.25,57.25,57.14,57.15,22542.0,57.25,57.25,57.14,57.15,22542.0
2025-01-29 11:20:00,57.15,57.23,57.14,57.17,8009.0,57.15,57.23,57.14,57.17,8009.0
2025-01-29 11:30:00,57.14,57.2,57.1,57.11,8750.0,57.14,57.2,57.1,57.11,8750.0
2025-01-29 11:40:00,57.13,57.23,57.09,57.23,9387.0,57.13,57.23,57.09,57.23,9387.0
2025-01-29 11:50:00,57.24,57.27,57.2,57.21,3047.0,57.24,57.27,57.2,57.21,3047.0
2025-01-29 12:00:00,57.23,57.31,57.23,57.29,3260.0,57.23,57.31,57.23,57.29,3260.0
2025-01-29 12:10:00,57.28,57.31,57.25,57.3,6928.0,57.28,57.31,57.25,57.3,6928.0
2025-01-29 12:20:00,57.31,57.32,57.26,57.29,11036.0,57.31,57.32,57.26,57.29,11036.0
2025-01-29 12:30:00,57.3,57.38,57.29,57.36,30388.0,57.3,57.38,57.29,57.36,30388.0
2025-01-29 12:40:00,57.34,57.36,57.26,57.28,4845.0,57.34,57.36,57.26,57.28,4845.0
2025-01-29 12:50:00,57.29,57.29,57.22,57.25,3890.0,57.29,57.29,57.22,57.25,3890.0
2025-01-29 13:00:00,57.26,57.31,57.15,57.28,11212.0,57.26,57.31,57.15,57.28,11212.0
2025-01-29 13:10:00,57.3,57.32,57.22,57.31,4699.0,57.3,57.32,57.22,57.31,4699.0
2025-01-29 13:20:00,57.32,57.33,57.26,57.32,35683.0,57.32,57.33,57.26,57.32,35683.0
2025-01-29 13:30:00,57.35,57.36,57.29,57.29,9578.0,57.35,57.36,57.29,57.29,9578.0
2025-01-29 13:40:00,57.32,57.42,57.31,57.41,13099.0,57.32,57.42,57.31,57.41,13099.0
2025-01-29 13:50:00,57.41,57.42,57.35,57.4,7459.0,57.41,57.42,57.35,57.4,7459.0
2025-01-29 14:00:00,57.35,57.35,57.16,57.2,39117.0,57.35,57.35,57.16,57.2,39117.0
2025-01-29 14:10:00,57.17,57.19,57.07,57.11,11277.0,57.17,57.19,57.07,57.11,11277.0
2025-01-29 14:20:00,57.13,57.14,57.09,57.13,7839.0,57.13,57.14,57.09,57.13,7839.0
2025-01-29 14:30:00,57.11,57.29,57.09,57.26,15022.0,57.11,57.29,57.09,57.26,15022.0
2025-01-29 14:40:00,57.28,57.45,57.28,57.37,38863.0,57.28,57.45,57.28,57.37,38863.0
2025-01-29 14:50:00,57.39,57.47,57.33,57.35,25211.0,57.39,57.47,57.33,57.35,25211.0
2025-01-29 15:00:00,57.36,57.42,57.25,57.31,14121.0,57.36,57.42,57.25,57.31,14121.0
2025-01-29 15:10:00,57.3,57.37,57.21,57.27,29822.0,57.3,57.37,57.21,57.27,29822.0
2025-01-29 15:20:00,57.28,57.52,57.27,57.45,22284.0,57.28,57.52,57.27,57.45,22284.0
2025-01-29 15:30:00,57.46,57.49,57.29,57.3,30093.0,57.46,57.49,57.29,57.3,30093.0
2025-01-29 15:40:00,57.32,57.41,57.31,57.4,29915.0,57.32,57.41,57.31,57.4,29915.0
2025-01-29 15:50:00,57.39,57.48,57.31,57.31,150504.0,57.39,57.48,57.31,57.31,150504.0
2025-01-30 09:30:00,57.87,58.12,57.72,58.08,43729.0,57.87,58.12,57.72,58.08,43729.0
2025-01-30 09:40:00,58.1,58.11,57.98,58.08,12064.0,58.1,58.11,57.98,58.08,12064.0
2025-01-30 09:50:00,58.09,58.26,58.06,58.14,18916.0,58.09,58.26,58.06,58.14,18916.0
2025-01-30 10:00:00,58.17,58.18,57.91,57.97,40481.0,58.17,58.18,57.91,57.97,40481.0
2025-01-30 10:10:00,57.97,58.07,57.88,57.88,17527.0,57.97,58.07,57.88,57.88,17527.0
2025-01-30 10:20:00,57.9,57.9,57.68,57.68,12219.0,57.9,57.9,57.68,57.68,12219.0
2025-01-30 10:30:00,57.69,57.77,57.67,57.76,44835.0,57.69,57.77,57.67,57.76,44835.0
2025-01-30 10:40:00,57.76,57.88,57.74,57.88,13881.0,57.76,57.88,57.74,57.88,13881.0
2025-01-30 10:50:00,57.88,57.9,57.72,57.73,15459.0,57.88,57.9,57.72,57.73,15459.0
2025-01-30 11:00:00,57.72,57.81,57.71,57.81,13257.0,57.72,57.81,57.71,57.81,13257.0
2025-01-30 11:10:00,57.82,57.91,57.76,57.91,21922.0,57.82,57.91,57.76,57.91,21922.0
2025-01-30 11:20:00,57.89,58.02,57.89,58.02,13122.0,57.89,58.02,57.89,58.02,13122.0
2025-01-30 11:30:00,58.02,58.07,58.0,58.07,7574.0,58.02,58.07,58.0,58.07,7574.0
2025-01-30 11:40:00,58.08,58.23,58.06,58.23,28434.0,58.08,58.23,58.06,58.23,28434.0
2025-01-30 11:50:00,58.24,58.32,58.24,58.27,19032.0,58.24,58.32,58.24,58.27,19032.0
2025-01-30 12:00:00,58.26,58.28,58.22,58.26,20762.0,58.26,58.28,58.22,58.26,20762.0
2025-01-30 12:10:00,58.26,58.35,58.22,58.33,39269.0,58.26,58.35,58.22,58.33,39269.0
2025-01-30 12:20:00,58.34,58.34,58.23,58.28,64893.0,58.34,58.34,58.23,58.28,64893.0
2025-01-30 12:30:00,58.28,58.31,58.25,58.28,14694.0,58.28,58.31,58.25,58.28,14694.0
2025-01-30 12:40:00,58.29,58.31,58.19,58.21,26909.0,58.29,58.31,58.19,58.21,26909.0
2025-01-30 12:50:00,58.21,58.23,58.13,58.16,30831.0,58.21,58.23,58.13,58.16,30831.0
2025-01-30 13:00:00,58.15,58.24,58.13,58.22,18233.0,58.15,58.24,58.13,58.22,18233.0
2025-01-30 13:10:00,58.22,58.25,58.21,58.24,6019.0,58.22,58.25,58.21,58.24,6019.0
2025-01-30 13:20:00,58.24,58.38,58.23,58.35,31641.0,58.24,58.38,58.23,58.35,31641.0
2025-01-30 13:30:00,58.36,58.5,58.36,58.49,22894.0,58.36,58.5,58.36,58.49,22894.0
2025-01-30 13:40:00,58.49,58.49,58.28,58.29,56785.0,58.49,58.49,58.28,58.29,56785.0
2025-01-30 13:50:00,58.29,58.37,58.27,58.28,26220.0,58.29,58.37,58.27,58.28,26220.0
2025-01-30 14:00:00,58.29,58.29,58.21,58.27,20827.0,58.29,58.29,58.21,58.27,20827.0
2025-01-30 14:10:00,58.27,58.31,58.26,58.27,14457.0,58.27,58.31,58.26,58.27,14457.0
2025-01-30 14:20:00,58.27,58.29,58.26,58.27,15500.0,58.27,58.29,58.26,58.27,15500.0
2025-01-30 14:30:00,58.28,58.33,58.26,58.33,25052.0,58.28,58.33,58.26,58.33,25052.0
2025-01-30 14:40:00,58.33,58.33,58.25,58.31,41154.0,58.33,58.33,58.25,58.31,41154.0
2025-01-30 14:50:00,58.31,58.38,58.29,58.38,27842.0,58.31,58.38,58.29,58.38,27842.0
2025-01-30 15:00:00,58.38,58.54,58.37,58.54,58835.0,58.38,58.54,58.37,58.54,58835.0
2025-01-30 15:10:00,58.53,58.63,58.51,58.63,41494.0,58.53,58.63,58.51,58.63,41494.0
2025-01-30 15:20:00,58.62,58.62,58.53,58.56,56719.0,58.62,58.62,58.53,58.56,56719.0
2025-01-30 15:30:00,58.55,58.57,58.39,58.41,218462.0,58.55,58.57,58.39,58.41,218462.0
2025-01-30 15:40:00,58.41,58.41,58.1,58.37,149424.0,58.41,58.41,58.1,58.37,149424.0
2025-01-30 15:50:00,58.37,58.58,58.3,58.57,283987.0,58.37,58.58,58.3,58.57,283987.0
2025-01-31 09:30:00,58.56,58.65,58.29,58.45,65779.0,58.56,58.65,58.29,58.45,65779.0
2025-01-31 09:40:00,58.49,58.68,58.47,58.49,17499.0,58.49,58.68,58.47,58.49,17499.0
2025-01-31 09:50:00,58.48,58.54,58.4,58.54,28137.0,58.48,58.54,58.4,58.54,28137.0
2025-01-31 10:00:00,58.53,58.55,58.42,58.47,40210.0,58.53,58.55,58.42,58.47,40210.0
2025-01-31 10:10:00,58.48,58.53,58.41,58.45,38222.0,58.48,58.53,58.41,58.45,38222.0
2025-01-31 10:20:00,58.43,58.5,58.35,58.45,28406.0,58.43,58.5,58.35,58.45,28406.0
2025-01-31 10:30:00,58.46,58.54,58.46,58.5,13268.0,58.46,58.54,58.46,58.5,13268.0
2025-01-31 10:40:00,58.5,58.55,58.46,58.54,26272.0,58.5,58.55,58.46,58.54,26272.0
2025-01-31 10:50:00,58.55,58.61,58.49,58.51,21611.0,58.55,58.61,58.49,58.51,21611.0
2025-01-31 11:00:00,58.52,58.58,58.41,58.58,38697.0,58.52,58.58,58.41,58.58,38697.0
2025-01-31 11:10:00,58.59,58.62,58.52,58.55,44037.0,58.59,58.62,58.52,58.55,44037.0
2025-01-31 11:20:00,58.55,58.65,58.54,58.63,23656.0,58.55,58.65,58.54,58.63,23656.0
2025-01-31 11:30:00,58.65,58.76,58.65,58.72,52054.0,58.65,58.76,58.65,58.72,52054.0
2025-01-31 11:40:00,58.73,58.73,58.53,58.56,41589.0,58.73,58.73,58.53,58.56,41589.0
2025-01-31 11:50:00,58.57,58.65,58.56,58.58,30191.0,58.57,58.65,58.56,58.58,30191.0
2025-01-31 12:00:00,58.58,58.61,58.46,58.5,45570.0,58.58,58.61,58.46,58.5,45570.0
2025-01-31 12:10:00,58.51,58.55,58.45,58.55,18068.0,58.51,58.55,58.45,58.55,18068.0
2025-01-31 12:20:00,58.54,58.63,58.54,58.61,15316.0,58.54,58.63,58.54,58.61,15316.0
2025-01-31 12:30:00,58.62,58.64,58.59,58.62,14094.0,58.62,58.64,58.59,58.62,14094.0
2025-01-31 12:40:00,58.61,58.63,58.51,58.53,9619.0,58.61,58.63,58.51,58.53,9619.0
2025-01-31 12:50:00,58.53,58.58,58.52,58.53,31408.0,58.53,58.58,58.52,58.53,31408.0
2025-01-31 13:00:00,58.52,58.63,58.51,58.63,10429.0,58.52,58.63,58.51,58.63,10429.0
2025-01-31 13:10:00,58.64,58.67,58.55,58.57,44547.0,58.64,58.67,58.55,58.57,44547.0
2025-01-31 13:20:00,58.56,58.57,58.42,58.49,46683.0,58.56,58.57,58.42,58.49,46683.0
2025-01-31 13:30:00,58.47,58.49,58.24,58.31,32298.0,58.47,58.49,58.24,58.31,32298.0
2025-01-31 13:40:00,58.3,58.39,58.25,58.37,35376.0,58.3,58.39,58.25,58.37,35376.0
2025-01-31 13:50:00,58.38,58.38,58.23,58.26,22331.0,58.38,58.38,58.23,58.26,22331.0
2025-01-31 14:00:00,58.25,58.3,58.03,58.09,33386.0,58.25,58.3,58.03,58.09,33386.0
2025-01-31 14:10:00,58.1,58.23,58.08,58.17,38167.0,58.1,58.23,58.08,58.17,38167.0
2025-01-31 14:20:00,58.14,58.26,58.1,58.25,20650.0,58.14,58.26,58.1,58.25,20650.0
2025-01-31 14:30:00,58.27,58.31,58.17,58.21,19417.0,58.27,58.31,58.17,58.21,19417.0
2025-01-31 14:40:00,58.21,58.22,58.0,58.1,33261.0,58.21,58.22,58.0,58.1,33261.0
2025-01-31 14:50:00,58.09,58.19,58.01,58.13,40804.0,58.09,58.19,58.01,58.13,40804.0
2025-01-31 15:00:00,58.12,58.12,57.92,57.94,32218.0,58.12,58.12,57.92,57.94,32218.0
2025-01-31 15:10:00,57.95,57.97,57.88,57.93,43815.0,57.95,57.97,57.88,57.93,43815.0
2025-01-31 15:20:00,57.94,58.0,57.88,57.92,41220.0,57.94,58.0,57.88,57.92,41220.0
2025-01-31 15:30:00,57.93,58.01,57.9,57.92,61393.0,57.93,58.01,57.9,57.92,61393.0
2025-01-31 15:40:00,57.91,58.02,57.86,58.01,46611.0,57.91,58.02,57.86,58.01,46611.0
2025-01-31 15:50:00,58.01,58.11,57.8,57.92,257288.0,58.01,58.11,57.8,57.92,257288.0
2025-02-03 09:30:00,57.51,57.56,56.81,57.23,129221.0,57.51,57.56,56.81,57.23,129221.0
2025-02-03 09:40:00,57.2,57.26,56.91,57.01,40480.0,57.2,57.26,56.91,57.01,40480.0
2025-02-03 09:50:00,57.05,57.08,56.87,56.91,42945.0,57.05,57.08,56.87,56.91,42945.0
2025-02-03 10:00:00,56.88,57.1,56.84,57.08,32008.0,56.88,57.1,56.84,57.08,32008.0
2025-02-03 10:10:00,57.07,57.07,56.89,56.96,49749.0,57.07,57.07,56.89,56.96,49749.0
2025-02-03 10:20:00,56.97,57.74,56.96,57.74,48347.0,56.97,57.74,56.96,57.74,48347.0
2025-02-03 10:30:00,57.72,57.81,57.63,57.75,22960.0,57.72,57.81,57.63,57.75,22960.0
2025-02-03 10:40:00,57.77,57.95,57.71,57.83,34154.0,57.77,57.95,57.71,57.83,34154.0
2025-02-03 10:50:00,57.83,57.88,57.72,57.72,16121.0,57.83,57.88,57.72,57.72,16121.0
2025-02-03 11:00:00,57.7,57.81,57.51,57.65,15874.0,57.7,57.81,57.51,57.65,15874.0
2025-02-03 11:10:00,57.67,57.75,57.64,57.7,15931.0,57.67,57.75,57.64,57.7,15931.0
2025-02-03 11:20:00,57.7,57.7,57.45,57.47,33545.0,57.7,57.7,57.45,57.47,33545.0
2025-02-03 11:30:00,57.48,57.68,57.39,57.67,48682.0,57.48,57.68,57.39,57.67,48682.0
2025-02-03 11:40:00,57.69,57.85,57.62,57.76,38485.0,57.69,57.85,57.62,57.76,38485.0
2025-02-03 11:50:00,57.77,57.83,57.68,57.73,25058.0,57.77,57.83,57.68,57.73,25058.0
2025-02-03 12:00:00,57.73,57.81,57.63,57.76,15070.0,57.73,57.81,57.63,57.76,15070.0
2025-02-03 12:10:00,57.77,57.77,57.64,57.77,18493.0,57.77,57.77,57.64,57.77,18493.0
2025-02-03 12:20:00,57.78,57.94,57.78,57.86,11598.0,57.78,57.94,57.78,57.86,11598.0
2025-02-03 12:30:00,57.79,57.81,57.67,57.75,18860.0,57.79,57.81,57.67,57.75,18860.0
2025-02-03 12:40:00,57.79,57.83,57.71,57.74,10711.0,57.79,57.83,57.71,57.74,10711.0
2025-02-03 12:50:00,57.71,57.82,57.63,57.79,16970.0,57.71,57.82,57.63,57.79,16970.0
2025-02-03 13:00:00,57.79,57.92,57.7,57.83,27272.0,57.79,57.92,57.7,57.83,27272.0
2025-02-03 13:10:00,57.81,57.95,57.8,57.86,18731.0,57.81,57.95,57.8,57.86,18731.0
2025-02-03 13:20:00,57.85,57.92,57.77,57.84,46462.0,57.85,57.92,57.77,57.84,46462.0
2025-02-03 13:30:00,57.82,57.94,57.8,57.93,27443.0,57.82,57.94,57.8,57.93,27443.0
2025-02-03 13:40:00,57.92,57.99,57.84,57.96,18205.0,57.92,57.99,57.84,57.96,18205.0
2025-02-03 13:50:00,57.97,58.0,57.94,57.96,15456.0,57.97,58.0,57.94,57.96,15456.0
2025-02-03 14:00:00,57.95,57.98,57.85,57.87,28753.0,57.95,57.98,57.85,57.87,28753.0
2025-02-03 14:10:00,57.88,57.97,57.87,57.96,29077.0,57.88,57.97,57.87,57.96,29077.0
2025-02-03 14:20:00,57.94,57.96,57.91,57.91,16250.0,57.94,57.96,57.91,57.91,16250.0
2025-02-03 14:30:00,57.93,58.01,57.92,57.95,17365.0,57.93,58.01,57.92,57.95,17365.0
2025-02-03 14:40:00,57.93,58.05,57.93,58.03,15019.0,57.93,58.05,57.93,58.03,15019.0
2025-02-03 14:50:00,58.01,58.02,57.93,57.97,21897.0,58.01,58.02,57.93,57.97,21897.0
2025-02-03 15:00:00,58.0,58.02,57.95,57.98,46593.0,58.0,58.02,57.95,57.98,46593.0
2025-02-03 15:10:00,57.99,57.99,57.9,57.97,50226.0,57.99,57.99,57.9,57.97,50226.0
2025-02-03 15:20:00,57.96,57.96,57.8,57.81,88072.0,57.96,57.96,57.8,57.81,88072.0
2025-02-03 15:30:00,57.82,57.82,57.71,57.76,57652.0,57.82,57.82,57.71,57.76,57652.0
2025-02-03 15:40:00,57.76,57.85,57.75,57.84,84260.0,57.76,57.85,57.75,57.84,84260.0
2025-02-03 15:50:00,57.85,57.96,57.75,57.78,297435.0,57.85,57.96,57.75,57.78,297435.0
2025-02-04 09:30:00,57.74,57.92,57.42,57.62,103005.0,57.74,57.92,57.42,57.62,103005.0
2025-02-04 09:40:00,57.64,57.8,57.6,57.68,35034.0,57.64,57.8,57.6,57.68,35034.0
2025-02-04 09:50:00,57.65,57.8,57.64,57.8,24018.0,57.65,57.8,57.64,57.8,24018.0
2025-02-04 10:00:00,57.8,57.88,57.69,57.73,30510.0,57.8,57.88,57.69,57.73,30510.0
2025-02-04 10:10:00,57.74,57.9,57.74,57.87,25824.0,57.74,57.9,57.74,57.87,25824.0
2025-02-04 10:20:00,57.87,57.99,57.86,57.9,20109.0,57.87,57.99,57.86,57.9,20109.0
2025-02-04 10:30:00,57.91,58.02,57.85,57.87,29339.0,57.91,58.02,57.85,57.87,29339.0
2025-02-04 10:40:00,57.86,57.92,57.76,57.91,121511.0,57.86,57.92,57.76,57.91,121511.0
2025-02-04 10:50:00,57.92,57.92,57.71,57.73,19929.0,57.92,57.92,57.71,57.73,19929.0
2025-02-04 11:00:00,57.76,58.0,57.74,58.0,113276.0,57.76,58.0,57.74,58.0,113276.0
2025-02-04 11:10:00,57.98,58.05,57.98,57.98,17342.0,57.98,58.05,57.98,57.98,17342.0
2025-02-04 11:20:00,57.98,57.99,57.85,57.87,20978.0,57.98,57.99,57.85,57.87,20978.0
2025-02-04 11:30:00,57.87,57.87,57.71,57.71,9175.0,57.87,57.87,57.71,57.71,9175.0
2025-02-04 11:40:00,57.72,57.74,57.56,57.6,16519.0,57.72,57.74,57.56,57.6,16519.0
2025-02-04 11:50:00,57.6,57.6,57.49,57.56,16836.0,57.6,57.6,57.49,57.56,16836.0
2025-02-04 12:00:00,57.56,57.68,57.56,57.66,18302.0,57.56,57.68,57.56,57.66,18302.0
2025-02-04 12:10:00,57.66,57.67,57.48,57.51,13495.0,57.66,57.67,57.48,57.51,13495.0
2025-02-04 12:20:00,57.52,57.52,57.39,57.41,16012.0,57.52,57.52,57.39,57.41,16012.0
2025-02-04 12:30:00,57.4,57.54,57.34,57.54,32203.0,57.4,57.54,57.34,57.54,32203.0
2025-02-04 12:40:00,57.54,57.6,57.52,57.54,56674.0,57.54,57.6,57.52,57.54,56674.0
2025-02-04 12:50:00,57.55,57.6,57.53,57.6,11228.0,57.55,57.6,57.53,57.6,11228.0
2025-02-04 13:00:00,57.59,57.61,57.44,57.45,12298.0,57.59,57.61,57.44,57.45,12298.0
2025-02-04 13:10:00,57.46,57.52,57.45,57.5,13988.0,57.46,57.52,57.45,57.5,13988.0
2025-02-04 13:20:00,57.5,57.58,57.49,57.57,14420.0,57.5,57.58,57.49,57.57,14420.0
2025-02-04 13:30:00,57.58,57.67,57.57,57.65,19015.0,57.58,57.67,57.57,57.65,19015.0
2025-02-04 13:40:00,57.65,57.74,57.63,57.67,14648.0,57.65,57.74,57.63,57.67,14648.0
2025-02-04 13:50:00,57.66,57.7,57.65,57.66,8789.0,57.66,57.7,57.65,57.66,8789.0
2025-02-04 14:00:00,57.65,57.77,57.64,57.77,11959.0,57.65,57.77,57.64,57.77,11959.0
2025-02-04 14:10:00,57.76,57.88,57.74,57.88,24980.0,57.76,57.88,57.74,57.88,24980.0
2025-02-04 14:20:00,57.87,57.92,57.83,57.88,25961.0,57.87,57.92,57.83,57.88,25961.0
2025-02-04 14:30:00,57.89,57.92,57.79,57.85,30781.0,57.89,57.92,57.79,57.85,30781.0
2025-02-04 14:40:00,57.84,57.86,57.75,57.77,13104.0,57.84,57.86,57.75,57.77,13104.0
2025-02-04 14:50:00,57.79,57.86,57.71,57.78,30374.0,57.79,57.86,57.71,57.78,30374.0
2025-02-04 15:00:00,57.78,57.85,57.73,57.8,40930.0,57.78,57.85,57.73,57.8,40930.0
2025-02-04 15:10:00,57.79,57.82,57.71,57.76,32157.0,57.79,57.82,57.71,57.76,32157.0
2025-02-04 15:20:00,57.76,57.76,57.67,57.76,35535.0,57.76,57.76,57.67,57.76,35535.0
2025-02-04 15:30:00,57.75,57.82,57.73,57.81,32082.0,57.75,57.82,57.73,57.81,32082.0
2025-02-04 15:40:00,57.8,57.85,57.76,57.82,34508.0,57.8,57.85,57.76,57.82,34508.0
2025-02-04 15:50:00,57.81,57.91,57.73,57.85,281624.0,57.81,57.91,57.73,57.85,281624.0
2025-02-05 09:30:00,57.91,58.24,57.91,58.21,84281.0,57.91,58.24,57.91,58.21,84281.0
2025-02-05 09:40:00,58.22,58.34,58.17,58.2,65249.0,58.22,58.34,58.17,58.2,65249.0
2025-02-05 09:50:00,58.21,58.28,58.02,58.08,33417.0,58.21,58.28,58.02,58.08,33417.0
2025-02-05 10:00:00,58.09,58.17,57.84,58.07,79868.0,58.09,58.17,57.84,58.07,79868.0
2025-02-05 10:10:00,58.09,58.23,57.98,58.23,33209.0,58.09,58.23,57.98,58.23,33209.0
2025-02-05 10:20:00,58.23,58.32,58.19,58.26,22010.0,58.23,58.32,58.19,58.26,22010.0
2025-02-05 10:30:00,58.25,58.29,58.22,58.26,17811.0,58.25,58.29,58.22,58.26,17811.0
2025-02-05 10:40:00,58.26,58.35,58.24,58.28,14939.0,58.26,58.35,58.24,58.28,14939.0
2025-02-05 10:50:00,58.26,58.31,58.23,58.26,35390.0,58.26,58.31,58.23,58.26,35390.0
2025-02-05 11:00:00,58.26,58.26,58.13,58.24,52057.0,58.26,58.26,58.13,58.24,52057.0
2025-02-05 11:10:00,58.23,58.25,58.06,58.12,21926.0,58.23,58.25,58.06,58.12,21926.0
2025-02-05 11:20:00,58.1,58.2,58.09,58.19,12199.0,58.1,58.2,58.09,58.19,12199.0
2025-02-05 11:30:00,58.2,58.26,58.19,58.25,8839.0,58.2,58.26,58.19,58.25,8839.0
2025-02-05 11:40:00,58.25,58.34,58.22,58.34,16642.0,58.25,58.34,58.22,58.34,16642.0
2025-02-05 11:50:00,58.34,58.5,58.34,58.49,15741.0,58.34,58.5,58.34,58.49,15741.0
2025-02-05 12:00:00,58.5,58.58,58.5,58.57,27031.0,58.5,58.58,58.5,58.57,27031.0
2025-02-05 12:10:00,58.57,58.62,58.5,58.57,28656.0,58.57,58.62,58.5,58.57,28656.0
2025-02-05 12:20:00,58.56,58.56,58.47,58.55,11928.0,58.56,58.56,58.47,58.55,11928.0
2025-02-05 12:30:00,58.56,58.58,58.51,58.51,22441.0,58.56,58.58,58.51,58.51,22441.0
2025-02-05 12:40:00,58.51,58.55,58.48,58.53,7483.0,58.51,58.55,58.48,58.53,7483.0
2025-02-05 12:50:00,58.52,58.57,58.46,58.53,8830.0,58.52,58.57,58.46,58.53,8830.0
2025-02-05 13:00:00,58.53,58.59,58.53,58.55,12109.0,58.53,58.59,58.53,58.55,12109.0
2025-02-05 13:10:00,58.55,58.56,58.5,58.53,11470.0,58.55,58.56,58.5,58.53,11470.0
2025-02-05 13:20:00,58.54,58.54,58.49,58.5,14458.0,58.54,58.54,58.49,58.5,14458.0
2025-02-05 13:30:00,58.49,58.61,58.48,58.61,12998.0,58.49,58.61,58.48,58.61,12998.0
2025-02-05 13:40:00,58.6,58.64,58.56,58.63,12057.0,58.6,58.64,58.56,58.63,12057.0
2025-02-05 13:50:00,58.62,58.65,58.56,58.57,10073.0,58.62,58.65,58.56,58.57,10073.0
2025-02-05 14:00:00,58.56,58.61,58.53,58.59,26865.0,58.56,58.61,58.53,58.59,26865.0
2025-02-05 14:10:00,58.58,58.6,58.56,58.57,9038.0,58.58,58.6,58.56,58.57,9038.0
2025-02-05 14:20:00,58.57,58.66,58.57,58.62,48365.0,58.57,58.66,58.57,58.62,48365.0
2025-02-05 14:30:00,58.63,58.67,58.61,58.67,15453.0,58.63,58.67,58.61,58.67,15453.0
2025-02-05 14:40:00,58.67,58.73,58.64,58.71,45565.0,58.67,58.73,58.64,58.71,45565.0
2025-02-05 14:50:00,58.72,58.73,58.65,58.65,15182.0,58.72,58.73,58.65,58.65,15182.0
2025-02-05 15:00:00,58.66,58.66,58.47,58.52,49184.0,58.66,58.66,58.47,58.52,49184.0
2025-02-05 15:10:00,58.52,58.58,58.46,58.58,33824.0,58.52,58.58,58.46,58.58,33824.0
2025-02-05 15:20:00,58.58,58.6,58.5,58.51,11851.0,58.58,58.6,58.5,58.51,11851.0
2025-02-05 15:30:00,58.51,58.56,58.51,58.55,32324.0,58.51,58.56,58.51,58.55,32324.0
2025-02-05 15:40:00,58.55,58.61,58.52,58.56,48354.0,58.55,58.61,58.52,58.56,48354.0
2025-02-05 15:50:00,58.57,58.77,58.56,58.7,188785.0,58.57,58.77,58.56,58.7,188785.0
2025-02-06 09:30:00,58.91,59.16,58.87,59.08,74946.0,58.91,59.16,58.87,59.08,74946.0
2025-02-06 09:40:00,59.08,59.42,59.08,59.42,20636.0,59.08,59.42,59.08,59.42,20636.0
2025-02-06 09:50:00,59.41,59.55,59.41,59.55,46765.0,59.41,59.55,59.41,59.55,46765.0
2025-02-06 10:00:00,59.55,59.69,59.32,59.5,55198.0,59.55,59.69,59.32,59.5,55198.0
2025-02-06 10:10:00,59.52,59.55,59.44,59.44,31606.0,59.52,59.55,59.44,59.44,31606.0
2025-02-06 10:20:00,59.45,59.45,59.18,59.2,28723.0,59.45,59.45,59.18,59.2,28723.0
2025-02-06 10:30:00,59.17,59.29,59.07,59.08,33637.0,59.17,59.29,59.07,59.08,33637.0
2025-02-06 10:40:00,59.08,59.2,59.06,59.2,33444.0,59.08,59.2,59.06,59.2,33444.0
2025-02-06 10:50:00,59.19,59.27,59.1,59.16,59911.0,59.19,59.27,59.1,59.16,59911.0
2025-02-06 11:00:00,59.17,59.28,59.14,59.26,13291.0,59.17,59.28,59.14,59.26,13291.0
2025-02-06 11:10:00,59.26,59.32,59.23,59.32,27965.0,59.26,59.32,59.23,59.32,27965.0
2025-02-06 11:20:00,59.32,59.38,59.31,59.33,22690.0,59.32,59.38,59.31,59.33,22690.0
2025-02-06 11:30:00,59.33,59.36,59.25,59.31,32098.0,59.33,59.36,59.25,59.31,32098.0
2025-02-06 11:40:00,59.32,59.32,59.18,59.22,14948.0,59.32,59.32,59.18,59.22,14948.0
2025-02-06 11:50:00,59.21,59.21,59.08,59.14,24225.0,59.21,59.21,59.08,59.14,24225.0
2025-02-06 12:00:00,59.11,59.24,59.1,59.2,13094.0,59.11,59.24,59.1,59.2,13094.0
2025-02-06 12:10:00,59.2,59.21,59.12,59.14,13863.0,59.2,59.21,59.12,59.14,13863.0
2025-02-06 12:20:00,59.14,59.23,59.12,59.2,57077.0,59.14,59.23,59.12,59.2,57077.0
2025-02-06 12:30:00,59.2,59.25,59.19,59.23,13980.0,59.2,59.25,59.19,59.23,13980.0
2025-02-06 12:40:00,59.23,59.25,59.19,59.22,15515.0,59.23,59.25,59.19,59.22,15515.0
2025-02-06 12:50:00,59.22,59.25,59.21,59.22,30655.0,59.22,59.25,59.21,59.22,30655.0
2025-02-06 13:00:00,59.22,59.27,59.22,59.25,38361.0,59.22,59.27,59.22,59.25,38361.0
2025-02-06 13:10:00,59.26,59.32,59.23,59.3,35934.0,59.26,59.32,59.23,59.3,35934.0
2025-02-06 13:20:00,59.3,59.31,59.24,59.25,29644.0,59.3,59.31,59.24,59.25,29644.0
2025-02-06 13:30:00,59.26,59.3,59.2,59.2,16252.0,59.26,59.3,59.2,59.2,16252.0
2025-02-06 13:40:00,59.2,59.25,59.16,59.16,15811.0,59.2,59.25,59.16,59.16,15811.0
2025-02-06 13:50:00,59.18,59.23,59.17,59.23,32229.0,59.18,59.23,59.17,59.23,32229.0
2025-02-06 14:00:00,59.23,59.34,59.22,59.31,32200.0,59.23,59.34,59.22,59.31,32200.0
2025-02-06 14:10:00,59.31,59.32,59.2,59.22,21274.0,59.31,59.32,59.2,59.22,21274.0
2025-02-06 14:20:00,59.22,59.23,59.09,59.12,20264.0,59.22,59.23,59.09,59.12,20264.0
2025-02-06 14:30:00,59.12,59.12,58.87,58.93,17440.0,59.12,59.12,58.87,58.93,17440.0
2025-02-06 14:40:00,58.93,59.0,58.88,59.0,18082.0,58.93,59.0,58.88,59.0,18082.0
2025-02-06 14:50:00,59.0,59.01,58.94,58.98,12038.0,59.0,59.01,58.94,58.98,12038.0
2025-02-06 15:00:00,58.98,59.04,58.98,59.03,15432.0,58.98,59.04,58.98,59.03,15432.0
2025-02-06 15:10:00,59.04,59.16,59.03,59.13,27854.0,59.04,59.16,59.03,59.13,27854.0
2025-02-06 15:20:00,59.13,59.19,59.13,59.13,19095.0,59.13,59.19,59.13,59.13,19095.0
2025-02-06 15:30:00,59.13,59.2,59.1,59.11,47837.0,59.13,59.2,59.1,59.11,47837.0
2025-02-06 15:40:00,59.11,59.16,59.06,59.14,32206.0,59.11,59.16,59.06,59.14,32206.0
2025-02-06 15:50:00,59.13,59.27,59.11,59.19,168599.0,59.13,59.27,59.11,59.19,168599.0
2025-02-07 09:30:00,59.4,59.55,59.28,59.33,53133.0,59.4,59.55,59.28,59.33,53133.0
2025-02-07 09:40:00,59.31,59.39,59.25,59.32,32646.0,59.31,59.39,59.25,59.32,32646.0
2025-02-07 09:50:00,59.33,59.63,59.31,59.6,60258.0,59.33,59.63,59.31,59.6,60258.0
2025-02-07 10:00:00,59.64,59.64,59.08,59.12,97603.0,59.64,59.64,59.08,59.12,97603.0
2025-02-07 10:10:00,59.1,59.11,58.92,59.04,67360.0,59.1,59.11,58.92,59.04,67360.0
2025-02-07 10:20:00,59.03,59.1,58.92,58.98,85849.0,59.03,59.1,58.92,58.98,85849.0
2025-02-07 10:30:00,58.98,59.12,58.84,58.99,83323.0,58.98,59.12,58.84,58.99,83323.0
2025-02-07 10:40:00,59.0,59.01,58.89,58.91,30803.0,59.0,59.01,58.89,58.91,30803.0
2025-02-07 10:50:00,58.93,58.97,58.57,58.71,62483.0,58.93,58.97,58.57,58.71,62483.0
2025-02-07 11:00:00,58.74,58.74,58.51,58.65,36043.0,58.74,58.74,58.51,58.65,36043.0
2025-02-07 11:10:00,58.64,58.7,58.52,58.6,59021.0,58.64,58.7,58.52,58.6,59021.0
2025-02-07 11:20:00,58.6,58.7,58.34,58.35,48468.0,58.6,58.7,58.34,58.35,48468.0
2025-02-07 11:30:00,58.35,58.42,58.3,58.35,24611.0,58.35,58.42,58.3,58.35,24611.0
2025-02-07 11:40:00,58.35,58.44,58.25,58.28,32955.0,58.35,58.44,58.25,58.28,32955.0
2025-02-07 11:50:00,58.28,58.41,58.23,58.28,30714.0,58.28,58.41,58.23,58.28,30714.0
2025-02-07 12:00:00,58.26,58.33,58.15,58.27,21508.0,58.26,58.33,58.15,58.27,21508.0
2025-02-07 12:10:00,58.27,58.29,58.13,58.2,19086.0,58.27,58.29,58.13,58.2,19086.0
2025-02-07 12:20:00,58.19,58.29,58.09,58.12,43155.0,58.19,58.29,58.09,58.12,43155.0
2025-02-07 12:30:00,58.1,58.16,58.09,58.16,28551.0,58.1,58.16,58.09,58.16,28551.0
2025-02-07 12:40:00,58.16,58.2,58.14,58.15,22224.0,58.16,58.2,58.14,58.15,22224.0
2025-02-07 12:50:00,58.16,58.17,58.04,58.05,20502.0,58.16,58.17,58.04,58.05,20502.0
2025-02-07 13:00:00,58.05,58.14,58.03,58.09,9350.0,58.05,58.14,58.03,58.09,9350.0
2025-02-07 13:10:00,58.08,58.14,58.06,58.09,14670.0,58.08,58.14,58.06,58.09,14670.0
2025-02-07 13:20:00,58.09,58.19,58.06,58.09,35777.0,58.09,58.19,58.06,58.09,35777.0
2025-02-07 13:30:00,58.09,58.17,58.09,58.15,8676.0,58.09,58.17,58.09,58.15,8676.0
2025-02-07 13:40:00,58.15,58.16,58.04,58.05,29549.0,58.15,58.16,58.04,58.05,29549.0
2025-02-07 13:50:00,58.05,58.05,57.95,57.96,22768.0,58.05,58.05,57.95,57.96,22768.0
2025-02-07 14:00:00,57.96,58.03,57.96,58.02,18698.0,57.96,58.03,57.96,58.02,18698.0
2025-02-07 14:10:00,58.04,58.05,57.99,58.0,12423.0,58.04,58.05,57.99,58.0,12423.0
2025-02-07 14:20:00,58.0,58.01,57.93,57.93,23334.0,58.0,58.01,57.93,57.93,23334.0
2025-02-07 14:30:00,57.92,57.95,57.86,57.95,37443.0,57.92,57.95,57.86,57.95,37443.0
2025-02-07 14:40:00,57.95,58.14,57.95,58.13,53322.0,57.95,58.14,57.95,58.13,53322.0
2025-02-07 14:50:00,58.13,58.15,58.03,58.07,24509.0,58.13,58.15,58.03,58.07,24509.0
2025-02-07 15:00:00,58.06,58.13,58.0,58.11,23483.0,58.06,58.13,58.0,58.11,23483.0
2025-02-07 15:10:00,58.09,58.11,58.03,58.06,29345.0,58.09,58.11,58.03,58.06,29345.0
2025-02-07 15:20:00,58.05,58.19,58.02,58.17,42269.0,58.05,58.19,58.02,58.17,42269.0
2025-02-07 15:30:00,58.17,58.34,58.16,58.29,54733.0,58.17,58.34,58.16,58.29,54733.0
2025-02-07 15:40:00,58.29,58.33,58.26,58.3,44857.0,58.29,58.33,58.26,58.3,44857.0
2025-02-07 15:50:00,58.29,58.35,58.14,58.23,248975.0,58.29,58.35,58.14,58.23,248975.0
2025-02-10 09:30:00,58.74,59.03,58.11,58.21,53580.0,58.74,59.03,58.11,58.21,53580.0
2025-02-10 09:40:00,58.2,58.42,58.2,58.4,16291.0,58.2,58.42,58.2,58.4,16291.0
2025-02-10 09:50:00,58.41,58.45,58.32,58.45,23516.0,58.41,58.45,58.32,58.45,23516.0
2025-02-10 10:00:00,58.48,58.59,58.46,58.55,34092.0,58.48,58.59,58.46,58.55,34092.0
2025-02-10 10:10:00,58.55,58.66,58.54,58.6,25822.0,58.55,58.66,58.54,58.6,25822.0
2025-02-10 10:20:00,58.6,58.71,58.59,58.69,14515.0,58.6,58.71,58.59,58.69,14515.0
2025-02-10 10:30:00,58.71,58.78,58.64,58.64,11280.0,58.71,58.78,58.64,58.64,11280.0
2025-02-10 10:40:00,58.64,58.68,58.6,58.63,17426.0,58.64,58.68,58.6,58.63,17426.0
2025-02-10 10:50:00,58.62,58.66,58.56,58.56,11643.0,58.62,58.66,58.56,58.56,11643.0
2025-02-10 11:00:00,58.58,58.62,58.51,58.52,13565.0,58.58,58.62,58.51,58.52,13565.0
2025-02-10 11:10:00,58.53,58.53,58.36,58.36,25396.0,58.53,58.53,58.36,58.36,25396.0
2025-02-10 11:20:00,58.37,58.49,58.36,58.48,19608.0,58.37,58.49,58.36,58.48,19608.0
2025-02-10 11:30:00,58.48,58.49,58.38,58.48,11773.0,58.48,58.49,58.38,58.48,11773.0
2025-02-10 11:40:00,58.49,58.51,58.48,58.5,8463.0,58.49,58.51,58.48,58.5,8463.0
2025-02-10 11:50:00,58.5,58.63,58.5,58.62,9929.0,58.5,58.63,58.5,58.62,9929.0
2025-02-10 12:00:00,58.62,58.63,58.49,58.53,23179.0,58.62,58.63,58.49,58.53,23179.0
2025-02-10 12:10:00,58.53,58.6,58.49,58.6,9328.0,58.53,58.6,58.49,58.6,9328.0
2025-02-10 12:20:00,58.59,58.6,58.57,58.58,8038.0,58.59,58.6,58.57,58.58,8038.0
2025-02-10 12:30:00,58.58,58.64,58.55,58.63,8083.0,58.58,58.64,58.55,58.63,8083.0
2025-02-10 12:40:00,58.64,58.64,58.53,58.55,7754.0,58.64,58.64,58.53,58.55,7754.0
2025-02-10 12:50:00,58.55,58.57,58.48,58.53,9135.0,58.55,58.57,58.48,58.53,9135.0
2025-02-10 13:00:00,58.53,58.55,58.5,58.53,7041.0,58.53,58.55,58.5,58.53,7041.0
2025-02-10 13:10:00,58.52,58.57,58.51,58.54,9902.0,58.52,58.57,58.51,58.54,9902.0
2025-02-10 13:20:00,58.53,58.54,58.48,58.52,11154.0,58.53,58.54,58.48,58.52,11154.0
2025-02-10 13:30:00,58.52,58.52,58.49,58.49,4861.0,58.52,58.52,58.49,58.49,4861.0
2025-02-10 13:40:00,58.49,58.54,58.48,58.52,16057.0,58.49,58.54,58.48,58.52,16057.0
2025-02-10 13:50:00,58.52,58.54,58.47,58.48,11414.0,58.52,58.54,58.47,58.48,11414.0
2025-02-10 14:00:00,58.48,58.5,58.43,58.5,12990.0,58.48,58.5,58.43,58.5,12990.0
2025-02-10 14:10:00,58.49,58.51,58.47,58.5,21546.0,58.49,58.51,58.47,58.5,21546.0
2025-02-10 14:20:00,58.49,58.53,58.46,58.48,11053.0,58.49,58.53,58.46,58.48,11053.0
2025-02-10 14:30:00,58.49,58.54,58.48,58.51,11065.0,58.49,58.54,58.48,58.51,11065.0
2025-02-10 14:40:00,58.53,58.55,58.49,58.49,12350.0,58.53,58.55,58.49,58.49,12350.0
2025-02-10 14:50:00,58.49,58.58,58.48,58.55,22972.0,58.49,58.58,58.48,58.55,22972.0
2025-02-10 15:00:00,58.55,58.6,58.54,58.59,17448.0,58.55,58.6,58.54,58.59,17448.0
2025-02-10 15:10:00,58.59,58.77,58.57,58.74,56404.0,58.59,58.77,58.57,58.74,56404.0
2025-02-10 15:20:00,58.73,58.74,58.55,58.55,37203.0,58.73,58.74,58.55,58.55,37203.0
2025-02-10 15:30:00,58.55,58.58,58.53,58.55,19198.0,58.55,58.58,58.53,58.55,19198.0
2025-02-10 15:40:00,58.55,58.56,58.5,58.56,37337.0,58.55,58.56,58.5,58.56,37337.0
2025-02-10 15:50:00,58.61,58.66,58.5,58.59,262358.0,58.61,58.66,58.5,58.59,262358.0
2025-02-11 09:30:00,58.25,58.51,58.25,58.44,47590.0,58.25,58.51,58.25,58.44,47590.0
2025-02-11 09:40:00,58.47,58.51,58.43,58.49,16358.0,58.47,58.51,58.43,58.49,16358.0
2025-02-11 09:50:00,58.51,58.58,58.43,58.5,10551.0,58.51,58.58,58.43,58.5,10551.0
2025-02-11 10:00:00,58.5,58.58,58.43,58.55,43802.0,58.5,58.58,58.43,58.55,43802.0
2025-02-11 10:10:00,58.56,58.63,58.53,58.62,18110.0,58.56,58.63,58.53,58.62,18110.0
2025-02-11 10:20:00,58.62,58.67,58.58,58.67,18197.0,58.62,58.67,58.58,58.67,18197.0
2025-02-11 10:30:00,58.68,58.72,58.66,58.68,8941.0,58.68,58.72,58.66,58.68,8941.0
2025-02-11 10:40:00,58.68,58.76,58.66,58.75,11419.0,58.68,58.76,58.66,58.75,11419.0
2025-02-11 10:50:00,58.73,58.84,58.72,58.82,32487.0,58.73,58.84,58.72,58.82,32487.0
2025-02-11 11:00:00,58.83,58.92,58.81,58.9,21202.0,58.83,58.92,58.81,58.9,21202.0
2025-02-11 11:10:00,58.9,58.9,58.8,58.83,26448.0,58.9,58.9,58.8,58.83,26448.0
2025-02-11 11:20:00,58.84,58.87,58.75,58.78,18988.0,58.84,58.87,58.75,58.78,18988.0
2025-02-11 11:30:00,58.78,58.85,58.77,58.83,18921.0,58.78,58.85,58.77,58.83,18921.0
2025-02-11 11:40:00,58.83,58.94,58.82,58.93,18682.0,58.83,58.94,58.82,58.93,18682.0
2025-02-11 11:50:00,58.93,58.93,58.87,58.89,12327.0,58.93,58.93,58.87,58.89,12327.0
2025-02-11 12:00:00,58.89,58.91,58.84,58.87,12536.0,58.89,58.91,58.84,58.87,12536.0
2025-02-11 12:10:00,58.87,58.88,58.8,58.8,8087.0,58.87,58.88,58.8,58.8,8087.0
2025-02-11 12:20:00,58.8,58.82,58.75,58.76,8549.0,58.8,58.82,58.75,58.76,8549.0
2025-02-11 12:30:00,58.77,58.77,58.69,58.69,5593.0,58.77,58.77,58.69,58.69,5593.0
2025-02-11 12:40:00,58.7,58.7,58.64,58.66,4620.0,58.7,58.7,58.64,58.66,4620.0
2025-02-11 12:50:00,58.66,58.67,58.63,58.65,10173.0,58.66,58.67,58.63,58.65,10173.0
2025-02-11 13:00:00,58.65,58.7,58.63,58.7,13105.0,58.65,58.7,58.63,58.7,13105.0
2025-02-11 13:10:00,58.7,58.76,58.67,58.7,65596.0,58.7,58.76,58.67,58.7,65596.0
2025-02-11 13:20:00,58.7,58.75,58.63,58.71,13555.0,58.7,58.75,58.63,58.71,13555.0
2025-02-11 13:30:00,58.72,58.82,58.72,58.77,22467.0,58.72,58.82,58.72,58.77,22467.0
2025-02-11 13:40:00,58.79,58.8,58.71,58.74,15012.0,58.79,58.8,58.71,58.74,15012.0
2025-02-11 13:50:00,58.73,58.76,58.72,58.72,11590.0,58.73,58.76,58.72,58.72,11590.0
2025-02-11 14:00:00,58.72,58.8,58.71,58.8,15676.0,58.72,58.8,58.71,58.8,15676.0
2025-02-11 14:10:00,58.81,58.88,58.81,58.87,18605.0,58.81,58.88,58.81,58.87,18605.0
2025-02-11 14:20:00,58.88,59.05,58.85,59.04,33404.0,58.88,59.05,58.85,59.04,33404.0
2025-02-11 14:30:00,59.04,59.1,59.03,59.09,26075.0,59.04,59.1,59.03,59.09,26075.0
2025-02-11 14:40:00,59.1,59.18,59.1,59.16,22770.0,59.1,59.18,59.1,59.16,22770.0
2025-02-11 14:50:00,59.14,59.17,59.11,59.12,11149.0,59.14,59.17,59.11,59.12,11149.0
2025-02-11 15:00:00,59.13,59.16,59.07,59.09,18516.0,59.13,59.16,59.07,59.09,18516.0
2025-02-11 15:10:00,59.1,59.13,59.09,59.13,12137.0,59.1,59.13,59.09,59.13,12137.0
2025-02-11 15:20:00,59.13,59.16,59.1,59.15,14393.0,59.13,59.16,59.1,59.15,14393.0
2025-02-11 15:30:00,59.16,59.28,59.16,59.19,37727.0,59.16,59.28,59.16,59.19,37727.0
2025-02-11 15:40:00,59.18,59.19,59.11,59.12,34222.0,59.18,59.19,59.11,59.12,34222.0
2025-02-11 15:50:00,59.12,59.26,59.01,59.22,280052.0,59.12,59.26,59.01,59.22,280052.0
2025-02-12 09:30:00,58.48,59.14,58.18,58.37,68079.0,58.48,59.14,58.18,58.37,68079.0
2025-02-12 09:40:00,58.37,58.37,58.27,58.37,27643.0,58.37,58.37,58.27,58.37,27643.0
2025-02-12 09:50:00,58.37,58.49,58.37,58.47,23221.0,58.37,58.49,58.37,58.47,23221.0
2025-02-12 10:00:00,58.48,58.49,58.24,58.39,56669.0,58.48,58.49,58.24,58.39,56669.0
2025-02-12 10:10:00,58.4,58.63,58.38,58.63,62143.0,58.4,58.63,58.38,58.63,62143.0
2025-02-12 10:20:00,58.66,58.71,58.58,58.61,72223.0,58.66,58.71,58.58,58.61,72223.0
2025-02-12 10:30:00,58.62,58.67,58.52,58.64,28081.0,58.62,58.67,58.52,58.64,28081.0
2025-02-12 10:40:00,58.63,58.64,58.57,58.62,19253.0,58.63,58.64,58.57,58.62,19253.0
2025-02-12 10:50:00,58.62,58.67,58.59,58.64,29092.0,58.62,58.67,58.59,58.64,29092.0
2025-02-12 11:00:00,58.64,58.7,58.53,58.53,48623.0,58.64,58.7,58.53,58.53,48623.0
2025-02-12 11:10:00,58.55,58.58,58.45,58.57,28497.0,58.55,58.58,58.45,58.57,28497.0
2025-02-12 11:20:00,58.58,58.62,58.51,58.61,35652.0,58.58,58.62,58.51,58.61,35652.0
2025-02-12 11:30:00,58.62,58.84,58.61,58.84,29944.0,58.62,58.84,58.61,58.84,29944.0
2025-02-12 11:40:00,58.84,58.97,58.83,58.92,35088.0,58.84,58.97,58.83,58.92,35088.0
2025-02-12 11:50:00,58.93,59.11,58.91,59.08,35263.0,58.93,59.11,58.91,59.08,35263.0
2025-02-12 12:00:00,59.07,59.12,59.01,59.02,39011.0,59.07,59.12,59.01,59.02,39011.0
2025-02-12 12:10:00,59.03,59.09,58.97,59.08,21676.0,59.03,59.09,58.97,59.08,21676.0
2025-02-12 12:20:00,59.07,59.12,59.04,59.09,21079.0,59.07,59.12,59.04,59.09,21079.0
2025-02-12 12:30:00,59.09,59.15,59.06,59.12,42227.0,59.09,59.15,59.06,59.12,42227.0
2025-02-12 12:40:00,59.11,59.16,59.03,59.14,27099.0,59.11,59.16,59.03,59.14,27099.0
2025-02-12 12:50:00,59.15,59.31,59.12,59.27,29796.0,59.15,59.31,59.12,59.27,29796.0
2025-02-12 13:00:00,59.27,59.3,59.13,59.17,20382.0,59.27,59.3,59.13,59.17,20382.0
2025-02-12 13:10:00,59.17,59.2,59.14,59.2,20220.0,59.17,59.2,59.14,59.2,20220.0
2025-02-12 13:20:00,59.2,59.22,59.12,59.16,35586.0,59.2,59.22,59.12,59.16,35586.0
2025-02-12 13:30:00,59.16,59.25,59.15,59.23,22556.0,59.16,59.25,59.15,59.23,22556.0
2025-02-12 13:40:00,59.23,59.27,59.21,59.22,24236.0,59.23,59.27,59.21,59.22,24236.0
2025-02-12 13:50:00,59.22,59.28,59.21,59.23,24444.0,59.22,59.28,59.21,59.23,24444.0
2025-02-12 14:00:00,59.24,59.26,59.18,59.22,28957.0,59.24,59.26,59.18,59.22,28957.0
2025-02-12 14:10:00,59.21,59.21,59.04,59.05,18082.0,59.21,59.21,59.04,59.05,18082.0
2025-02-12 14:20:00,59.05,59.09,59.03,59.08,30570.0,59.05,59.09,59.03,59.08,30570.0
2025-02-12 14:30:00,59.08,59.13,59.06,59.12,25616.0,59.08,59.13,59.06,59.12,25616.0
2025-02-12 14:40:00,59.12,59.17,59.11,59.17,19508.0,59.12,59.17,59.11,59.17,19508.0
2025-02-12 14:50:00,59.17,59.26,59.12,59.16,75904.0,59.17,59.26,59.12,59.16,75904.0
2025-02-12 15:00:00,59.17,59.19,59.11,59.14,37447.0,59.17,59.19,59.11,59.14,37447.0
2025-02-12 15:10:00,59.15,59.16,59.0,59.02,25580.0,59.15,59.16,59.0,59.02,25580.0
2025-02-12 15:20:00,59.02,59.02,58.97,59.0,22187.0,59.02,59.02,58.97,59.0,22187.0
2025-02-12 15:30:00,59.0,59.03,58.95,59.01,57603.0,59.0,59.03,58.95,59.01,57603.0
2025-02-12 15:40:00,59.01,59.13,58.99,59.12,42144.0,59.01,59.13,58.99,59.12,42144.0
2025-02-12 15:50:00,59.12,59.22,58.99,58.99,227306.0,59.12,59.22,58.99,58.99,227306.0
2025-02-13 09:30:00,59.3,59.3,59.02,59.08,35453.0,59.3,59.3,59.02,59.08,35453.0
2025-02-13 09:40:00,59.05,59.44,59.04,59.26,26944.0,59.05,59.44,59.04,59.26,26944.0
2025-02-13 09:50:00,59.25,59.29,59.18,59.26,24237.0,59.25,59.29,59.18,59.26,24237.0
2025-02-13 10:00:00,59.27,59.36,59.19,59.23,63973.0,59.27,59.36,59.19,59.23,63973.0
2025-02-13 10:10:00,59.21,59.43,59.21,59.43,39385.0,59.21,59.43,59.21,59.43,39385.0
2025-02-13 10:20:00,59.44,59.48,59.3,59.37,25907.0,59.44,59.48,59.3,59.37,25907.0
2025-02-13 10:30:00,59.38,59.55,59.38,59.54,35692.0,59.38,59.55,59.38,59.54,35692.0
2025-02-13 10:40:00,59.53,59.57,59.45,59.52,16708.0,59.53,59.57,59.45,59.52,16708.0
2025-02-13 10:50:00,59.51,59.62,59.46,59.62,24646.0,59.51,59.62,59.46,59.62,24646.0
2025-02-13 11:00:00,59.63,59.77,59.61,59.76,36261.0,59.63,59.77,59.61,59.76,36261.0
2025-02-13 11:10:00,59.76,59.8,59.62,59.62,24282.0,59.76,59.8,59.62,59.62,24282.0
2025-02-13 11:20:00,59.63,59.65,59.36,59.38,13846.0,59.63,59.65,59.36,59.38,13846.0
2025-02-13 11:30:00,59.38,59.5,59.38,59.5,15669.0,59.38,59.5,59.38,59.5,15669.0
2025-02-13 11:40:00,59.52,59.55,59.45,59.5,39034.0,59.52,59.55,59.45,59.5,39034.0
2025-02-13 11:50:00,59.5,59.63,59.41,59.44,146676.0,59.5,59.63,59.41,59.44,146676.0
2025-02-13 12:00:00,59.44,59.54,59.41,59.52,15594.0,59.44,59.54,59.41,59.52,15594.0
2025-02-13 12:10:00,59.52,59.53,59.43,59.44,33298.0,59.52,59.53,59.43,59.44,33298.0
2025-02-13 12:20:00,59.44,59.47,59.33,59.39,56154.0,59.44,59.47,59.33,59.39,56154.0
2025-02-13 12:30:00,59.4,59.44,59.38,59.42,14562.0,59.4,59.44,59.38,59.42,14562.0
2025-02-13 12:40:00,59.42,59.52,59.41,59.52,13793.0,59.42,59.52,59.41,59.52,13793.0
2025-02-13 12:50:00,59.52,59.53,59.41,59.43,12799.0,59.52,59.53,59.41,59.43,12799.0
2025-02-13 13:00:00,59.45,59.48,59.41,59.48,18629.0,59.45,59.48,59.41,59.48,18629.0
2025-02-13 13:10:00,59.48,59.57,59.45,59.48,24609.0,59.48,59.57,59.45,59.48,24609.0
2025-02-13 13:20:00,59.5,59.56,59.49,59.51,10149.0,59.5,59.56,59.49,59.51,10149.0
2025-02-13 13:30:00,59.52,59.62,59.51,59.61,19702.0,59.52,59.62,59.51,59.61,19702.0
2025-02-13 13:40:00,59.62,59.65,59.48,59.56,24945.0,59.62,59.65,59.48,59.56,24945.0
2025-02-13 13:50:00,59.54,59.56,59.44,59.54,21643.0,59.54,59.56,59.44,59.54,21643.0
2025-02-13 14:00:00,59.54,59.66,59.54,59.66,13342.0,59.54,59.66,59.54,59.66,13342.0
2025-02-13 14:10:00,59.66,59.71,59.64,59.7,15800.0,59.66,59.71,59.64,59.7,15800.0
2025-02-13 14:20:00,59.7,59.72,59.65,59.7,14744.0,59.7,59.72,59.65,59.7,14744.0
2025-02-13 14:30:00,59.71,59.74,59.66,59.73,19905.0,59.71,59.74,59.66,59.73,19905.0
2025-02-13 14:40:00,59.73,59.89,59.72,59.87,88762.0,59.73,59.89,59.72,59.87,88762.0
2025-02-13 14:50:00,59.87,59.91,59.85,59.86,21454.0,59.87,59.91,59.85,59.86,21454.0
2025-02-13 15:00:00,59.87,60.02,59.85,60.01,30047.0,59.87,60.02,59.85,60.01,30047.0
2025-02-13 15:10:00,60.01,60.04,59.95,60.04,58695.0,60.01,60.04,59.95,60.04,58695.0
2025-02-13 15:20:00,60.05,60.07,60.0,60.07,33654.0,60.05,60.07,60.0,60.07,33654.0
2025-02-13 15:30:00,60.06,60.07,59.94,59.95,55166.0,60.06,60.07,59.94,59.95,55166.0
2025-02-13 15:40:00,59.95,59.95,59.8,59.9,46144.0,59.95,59.95,59.8,59.9,46144.0
2025-02-13 15:50:00,59.9,59.92,59.78,59.82,230199.0,59.9,59.92,59.78,59.82,230199.0
2025-02-14 09:30:00,60.03,60.03,59.53,59.64,36527.0,60.03,60.03,59.53,59.64,36527.0
2025-02-14 09:40:00,59.65,59.89,59.65,59.78,17479.0,59.65,59.89,59.65,59.78,17479.0
2025-02-14 09:50:00,59.78,59.83,59.63,59.76,38033.0,59.78,59.83,59.63,59.76,38033.0
2025-02-14 10:00:00,59.76,59.83,59.73,59.8,20400.0,59.76,59.83,59.73,59.8,20400.0
2025-02-14 10:10:00,59.79,59.8,59.53,59.6,28821.0,59.79,59.8,59.53,59.6,28821.0
2025-02-14 10:20:00,59.61,59.61,59.5,59.54,10749.0,59.61,59.61,59.5,59.54,10749.0
2025-02-14 10:30:00,59.53,59.75,59.53,59.67,16808.0,59.53,59.75,59.53,59.67,16808.0
2025-02-14 10:40:00,59.67,59.73,59.64,59.72,28441.0,59.67,59.73,59.64,59.72,28441.0
2025-02-14 10:50:00,59.72,59.72,59.61,59.65,28211.0,59.72,59.72,59.61,59.65,28211.0
2025-02-14 11:00:00,59.66,59.76,59.62,59.76,21594.0,59.66,59.76,59.62,59.76,21594.0
2025-02-14 11:10:00,59.76,59.77,59.68,59.68,22154.0,59.76,59.77,59.68,59.68,22154.0
2025-02-14 11:20:00,59.68,59.68,59.61,59.64,11454.0,59.68,59.68,59.61,59.64,11454.0
2025-02-14 11:30:00,59.62,59.63,59.54,59.58,66357.0,59.62,59.63,59.54,59.58,66357.0
2025-02-14 11:40:00,59.59,59.63,59.51,59.55,14696.0,59.59,59.63,59.51,59.55,14696.0
2025-02-14 11:50:00,59.54,59.55,59.46,59.54,14005.0,59.54,59.55,59.46,59.54,14005.0
2025-02-14 12:00:00,59.55,59.57,59.52,59.54,11445.0,59.55,59.57,59.52,59.54,11445.0
2025-02-14 12:10:00,59.52,59.53,59.47,59.5,14873.0,59.52,59.53,59.47,59.5,14873.0
2025-02-14 12:20:00,59.52,59.57,59.44,59.49,17054.0,59.52,59.57,59.44,59.49,17054.0
2025-02-14 12:30:00,59.47,59.56,59.46,59.52,20620.0,59.47,59.56,59.46,59.52,20620.0
2025-02-14 12:40:00,59.51,59.52,59.47,59.51,12259.0,59.51,59.52,59.47,59.51,12259.0
2025-02-14 12:50:00,59.51,59.61,59.5,59.6,33593.0,59.51,59.61,59.5,59.6,33593.0
2025-02-14 13:00:00,59.61,59.62,59.52,59.55,18511.0,59.61,59.62,59.52,59.55,18511.0
2025-02-14 13:10:00,59.55,59.58,59.54,59.57,11759.0,59.55,59.58,59.54,59.57,11759.0
2025-02-14 13:20:00,59.55,59.63,59.55,59.62,11412.0,59.55,59.63,59.55,59.62,11412.0
2025-02-14 13:30:00,59.61,59.69,59.6,59.62,20567.0,59.61,59.69,59.6,59.62,20567.0
2025-02-14 13:40:00,59.63,59.63,59.56,59.56,19311.0,59.63,59.63,59.56,59.56,19311.0
2025-02-14 13:50:00,59.55,59.55,59.49,59.49,14879.0,59.55,59.55,59.49,59.49,14879.0
2025-02-14 14:00:00,59.5,59.64,59.48,59.64,20122.0,59.5,59.64,59.48,59.64,20122.0
2025-02-14 14:10:00,59.64,59.68,59.61,59.64,19161.0,59.64,59.68,59.61,59.64,19161.0
2025-02-14 14:20:00,59.63,59.63,59.58,59.59,13271.0,59.63,59.63,59.58,59.59,13271.0
2025-02-14 14:30:00,59.58,59.59,59.55,59.56,14019.0,59.58,59.59,59.55,59.56,14019.0
2025-02-14 14:40:00,59.57,59.63,59.55,59.59,26051.0,59.57,59.63,59.55,59.59,26051.0
2025-02-14 14:50:00,59.6,59.67,59.58,59.67,23701.0,59.6,59.67,59.58,59.67,23701.0
2025-02-14 15:00:00,59.67,59.68,59.64,59.67,26708.0,59.67,59.68,59.64,59.67,26708.0
2025-02-14 15:10:00,59.67,59.68,59.62,59.66,32167.0,59.67,59.68,59.62,59.66,32167.0
2025-02-14 15:20:00,59.66,59.66,59.49,59.51,17054.0,59.66,59.66,59.49,59.51,17054.0
2025-02-14 15:30:00,59.52,59.52,59.47,59.49,32651.0,59.52,59.52,59.47,59.49,32651.0
2025-02-14 15:40:00,59.49,59.49,59.41,59.45,27766.0,59.49,59.49,59.41,59.45,27766.0
2025-02-14 15:50:00,59.45,59.49,59.33,59.4,256075.0,59.45,59.49,59.33,59.4,256075.0
2025-02-18 09:30:00,59.6,59.96,59.38,59.51,87646.0,59.6,59.96,59.38,59.51,87646.0
2025-02-18 09:40:00,59.51,59.6,59.45,59.53,61192.0,59.51,59.6,59.45,59.53,61192.0
2025-02-18 09:50:00,59.53,59.6,59.47,59.53,24739.0,59.53,59.6,59.47,59.53,24739.0
2025-02-18 10:00:00,59.51,59.55,59.32,59.43,48529.0,59.51,59.55,59.32,59.43,48529.0
2025-02-18 10:10:00,59.43,59.45,59.27,59.29,34391.0,59.43,59.45,59.27,59.29,34391.0
2025-02-18 10:20:00,59.3,59.33,59.1,59.15,93838.0,59.3,59.33,59.1,59.15,93838.0
2025-02-18 10:30:00,59.14,59.4,59.09,59.37,29520.0,59.14,59.4,59.09,59.37,29520.0
2025-02-18 10:40:00,59.37,59.39,59.32,59.39,28693.0,59.37,59.39,59.32,59.39,28693.0
2025-02-18 10:50:00,59.39,59.57,59.39,59.56,23077.0,59.39,59.57,59.39,59.56,23077.0
2025-02-18 11:00:00,59.57,59.58,59.27,59.28,25940.0,59.57,59.58,59.27,59.28,25940.0
2025-02-18 11:10:00,59.28,59.47,59.27,59.42,33562.0,59.28,59.47,59.27,59.42,33562.0
2025-02-18 11:20:00,59.41,59.44,59.35,59.36,23364.0,59.41,59.44,59.35,59.36,23364.0
2025-02-18 11:30:00,59.36,59.38,59.29,59.35,19453.0,59.36,59.38,59.29,59.35,19453.0
2025-02-18 11:40:00,59.34,59.38,59.31,59.35,19757.0,59.34,59.38,59.31,59.35,19757.0
2025-02-18 11:50:00,59.34,59.37,59.22,59.25,20174.0,59.34,59.37,59.22,59.25,20174.0
2025-02-18 12:00:00,59.25,59.31,59.21,59.22,17583.0,59.25,59.31,59.21,59.22,17583.0
2025-02-18 12:10:00,59.22,59.24,59.09,59.12,30204.0,59.22,59.24,59.09,59.12,30204.0
2025-02-18 12:20:00,59.13,59.19,59.09,59.18,36353.0,59.13,59.19,59.09,59.18,36353.0
2025-02-18 12:30:00,59.19,59.3,59.17,59.26,35542.0,59.19,59.3,59.17,59.26,35542.0
2025-02-18 12:40:00,59.26,59.31,59.25,59.26,17089.0,59.26,59.31,59.25,59.26,17089.0
2025-02-18 12:50:00,59.26,59.31,59.24,59.27,22490.0,59.26,59.31,59.24,59.27,22490.0
2025-02-18 13:00:00,59.27,59.31,59.2,59.21,13724.0,59.27,59.31,59.2,59.21,13724.0
2025-02-18 13:10:00,59.21,59.3,59.19,59.22,21281.0,59.21,59.3,59.19,59.22,21281.0
2025-02-18 13:20:00,59.21,59.23,59.15,59.23,26901.0,59.21,59.23,59.15,59.23,26901.0
2025-02-18 13:30:00,59.23,59.23,59.15,59.18,17374.0,59.23,59.23,59.15,59.18,17374.0
2025-02-18 13:40:00,59.17,59.2,59.15,59.2,23086.0,59.17,59.2,59.15,59.2,23086.0
2025-02-18 13:50:00,59.21,59.25,59.18,59.21,29409.0,59.21,59.25,59.18,59.21,29409.0
2025-02-18 14:00:00,59.21,59.23,59.15,59.19,29741.0,59.21,59.23,59.15,59.19,29741.0
2025-02-18 14:10:00,59.2,59.23,59.14,59.15,22993.0,59.2,59.23,59.14,59.15,22993.0
2025-02-18 14:20:00,59.16,59.23,59.14,59.17,32478.0,59.16,59.23,59.14,59.17,32478.0
2025-02-18 14:30:00,59.18,59.23,59.15,59.21,27019.0,59.18,59.23,59.15,59.21,27019.0
2025-02-18 14:40:00,59.22,59.31,59.21,59.29,18885.0,59.22,59.31,59.21,59.29,18885.0
2025-02-18 14:50:00,59.29,59.3,59.25,59.25,22223.0,59.29,59.3,59.25,59.25,22223.0
2025-02-18 15:00:00,59.26,59.31,59.25,59.28,28870.0,59.26,59.31,59.25,59.28,28870.0
2025-02-18 15:10:00,59.27,59.31,59.26,59.3,25537.0,59.27,59.31,59.26,59.3,25537.0
2025-02-18 15:20:00,59.29,59.35,59.29,59.33,36346.0,59.29,59.35,59.29,59.33,36346.0
2025-02-18 15:30:00,59.33,59.43,59.3,59.43,42095.0,59.33,59.43,59.3,59.43,42095.0
2025-02-18 15:40:00,59.43,59.48,59.39,59.47,46502.0,59.43,59.48,59.39,59.47,46502.0
2025-02-18 15:50:00,59.49,59.62,59.44,59.57,315525.0,59.49,59.62,59.44,59.57,315525.0
2025-02-19 09:30:00,59.73,59.97,59.5,59.64,124799.0,59.73,59.97,59.5,59.64,124799.0
2025-02-19 09:40:00,59.64,59.65,59.36,59.44,67268.0,59.64,59.65,59.36,59.44,67268.0
2025-02-19 09:50:00,59.46,59.59,59.43,59.57,40643.0,59.46,59.59,59.43,59.57,40643.0
2025-02-19 10:00:00,59.59,59.6,59.31,59.53,87448.0,59.59,59.6,59.31,59.53,87448.0
2025-02-19 10:10:00,59.53,59.61,59.46,59.55,68606.0,59.53,59.61,59.46,59.55,68606.0
2025-02-19 10:20:00,59.56,59.68,59.52,59.6,28337.0,59.56,59.68,59.52,59.6,28337.0
2025-02-19 10:30:00,59.61,59.67,59.57,59.58,29988.0,59.61,59.67,59.57,59.58,29988.0
2025-02-19 10:40:00,59.59,59.64,59.57,59.62,37940.0,59.59,59.64,59.57,59.62,37940.0
2025-02-19 10:50:00,59.62,59.64,59.56,59.59,40390.0,59.62,59.64,59.56,59.59,40390.0
2025-02-19 11:00:00,59.6,59.61,59.39,59.47,143288.0,59.6,59.61,59.39,59.47,143288.0
2025-02-19 11:10:00,59.49,59.49,59.32,59.34,41235.0,59.49,59.49,59.32,59.34,41235.0
2025-02-19 11:20:00,59.33,59.35,59.22,59.22,38417.0,59.33,59.35,59.22,59.22,38417.0
2025-02-19 11:30:00,59.24,59.31,59.22,59.23,16077.0,59.24,59.31,59.22,59.23,16077.0
2025-02-19 11:40:00,59.24,59.29,59.15,59.16,16730.0,59.24,59.29,59.15,59.16,16730.0
2025-02-19 11:50:00,59.16,59.23,59.12,59.13,25436.0,59.16,59.23,59.12,59.13,25436.0
2025-02-19 12:00:00,59.11,59.23,59.08,59.21,31234.0,59.11,59.23,59.08,59.21,31234.0
2025-02-19 12:10:00,59.2,59.22,59.13,59.18,11437.0,59.2,59.22,59.13,59.18,11437.0
2025-02-19 12:20:00,59.19,59.19,59.11,59.13,50286.0,59.19,59.19,59.11,59.13,50286.0
2025-02-19 12:30:00,59.14,59.19,59.12,59.16,22254.0,59.14,59.19,59.12,59.16,22254.0
2025-02-19 12:40:00,59.16,59.31,59.15,59.31,23036.0,59.16,59.31,59.15,59.31,23036.0
2025-02-19 12:50:00,59.29,59.35,59.29,59.33,14729.0,59.29,59.35,59.29,59.33,14729.0
2025-02-19 13:00:00,59.33,59.33,59.28,59.3,19730.0,59.33,59.33,59.28,59.3,19730.0
2025-02-19 13:10:00,59.3,59.4,59.3,59.38,20772.0,59.3,59.4,59.3,59.38,20772.0
2025-02-19 13:20:00,59.37,59.4,59.34,59.38,24192.0,59.37,59.4,59.34,59.38,24192.0
2025-02-19 13:30:00,59.37,59.47,59.36,59.38,34881.0,59.37,59.47,59.36,59.38,34881.0
2025-02-19 13:40:00,59.38,59.38,59.32,59.33,27267.0,59.38,59.38,59.32,59.33,27267.0
2025-02-19 13:50:00,59.32,59.33,59.21,59.24,14210.0,59.32,59.33,59.21,59.24,14210.0
2025-02-19 14:00:00,59.23,59.41,59.19,59.4,34198.0,59.23,59.41,59.19,59.4,34198.0
2025-02-19 14:10:00,59.41,59.52,59.41,59.5,19513.0,59.41,59.52,59.41,59.5,19513.0
2025-02-19 14:20:00,59.51,59.63,59.51,59.61,31573.0,59.51,59.63,59.51,59.61,31573.0
2025-02-19 14:30:00,59.61,59.64,59.59,59.62,25006.0,59.61,59.64,59.59,59.62,25006.0
2025-02-19 14:40:00,59.61,59.63,59.56,59.62,29196.0,59.61,59.63,59.56,59.62,29196.0
2025-02-19 14:50:00,59.63,59.73,59.62,59.68,35616.0,59.63,59.73,59.62,59.68,35616.0
2025-02-19 15:00:00,59.69,59.69,59.59,59.6,37593.0,59.69,59.69,59.59,59.6,37593.0
2025-02-19 15:10:00,59.59,59.74,59.58,59.72,55074.0,59.59,59.74,59.58,59.72,55074.0
2025-02-19 15:20:00,59.72,59.84,59.7,59.74,47715.0,59.72,59.84,59.7,59.74,47715.0
2025-02-19 15:30:00,59.75,59.86,59.7,59.86,85899.0,59.75,59.86,59.7,59.86,85899.0
2025-02-19 15:40:00,59.86,59.86,59.69,59.73,103713.0,59.86,59.86,59.69,59.73,103713.0
2025-02-19 15:50:00,59.74,59.82,59.67,59.71,316654.0,59.74,59.82,59.67,59.71,316654.0
2025-02-20 09:30:00,59.64,59.97,59.15,59.31,136357.0,59.64,59.97,59.15,59.31,136357.0
2025-02-20 09:40:00,59.33,59.41,59.18,59.33,37394.0,59.33,59.41,59.18,59.33,37394.0
2025-02-20 09:50:00,59.32,59.49,59.27,59.39,46370.0,59.32,59.49,59.27,59.39,46370.0
2025-02-20 10:00:00,59.39,59.44,59.16,59.2,116108.0,59.39,59.44,59.16,59.2,116108.0
2025-02-20 10:10:00,59.18,59.32,59.1,59.25,70591.0,59.18,59.32,59.1,59.25,70591.0
2025-02-20 10:20:00,59.26,59.35,59.25,59.33,63722.0,59.26,59.35,59.25,59.33,63722.0
2025-02-20 10:30:00,59.33,59.38,59.12,59.15,41702.0,59.33,59.38,59.12,59.15,41702.0
2025-02-20 10:40:00,59.15,59.2,59.04,59.18,46695.0,59.15,59.2,59.04,59.18,46695.0
2025-02-20 10:50:00,59.18,59.3,59.03,59.15,74381.0,59.18,59.3,59.03,59.15,74381.0
2025-02-20 11:00:00,59.17,59.31,59.12,59.26,32926.0,59.17,59.31,59.12,59.26,32926.0
2025-02-20 11:10:00,59.28,59.32,59.08,59.08,42423.0,59.28,59.32,59.08,59.08,42423.0
2025-02-20 11:20:00,59.09,59.1,58.9,58.97,78513.0,59.09,59.1,58.9,58.97,78513.0
2025-02-20 11:30:00,58.98,59.13,58.93,59.11,101383.0,58.98,59.13,58.93,59.11,101383.0
2025-02-20 11:40:00,59.11,59.17,58.89,58.93,128978.0,59.11,59.17,58.89,58.93,128978.0
2025-02-20 11:50:00,58.92,58.97,58.85,58.9,135688.0,58.92,58.97,58.85,58.9,135688.0
2025-02-20 12:00:00,58.9,58.94,58.13,58.49,186211.0,58.9,58.94,58.13,58.49,186211.0
2025-02-20 12:10:00,58.52,58.78,58.35,58.7,616787.0,58.52,58.78,58.35,58.7,616787.0
2025-02-20 12:20:00,58.73,58.78,58.65,58.7,75583.0,58.73,58.78,58.65,58.7,75583.0
2025-02-20 12:30:00,58.7,58.72,58.61,58.61,53466.0,58.7,58.72,58.61,58.61,53466.0
2025-02-20 12:40:00,58.62,58.74,58.6,58.65,28041.0,58.62,58.74,58.6,58.65,28041.0
2025-02-20 12:50:00,58.64,58.7,58.58,58.63,65678.0,58.64,58.7,58.58,58.63,65678.0
2025-02-20 13:00:00,58.62,58.65,58.52,58.56,100847.0,58.62,58.65,58.52,58.56,100847.0
2025-02-20 13:10:00,58.56,58.6,58.52,58.56,36345.0,58.56,58.6,58.52,58.56,36345.0
2025-02-20 13:20:00,58.55,58.56,58.36,58.38,45561.0,58.55,58.56,58.36,58.38,45561.0
2025-02-20 13:30:00,58.39,58.51,58.39,58.5,39604.0,58.39,58.51,58.39,58.5,39604.0
2025-02-20 13:40:00,58.5,58.52,58.47,58.48,34664.0,58.5,58.52,58.47,58.48,34664.0
2025-02-20 13:50:00,58.49,58.54,58.45,58.51,35727.0,58.49,58.54,58.45,58.51,35727.0
2025-02-20 14:00:00,58.5,58.53,58.42,58.5,55137.0,58.5,58.53,58.42,58.5,55137.0
2025-02-20 14:10:00,58.5,58.73,58.48,58.66,152456.0,58.5,58.73,58.48,58.66,152456.0
2025-02-20 14:20:00,58.66,58.68,58.45,58.45,54317.0,58.66,58.68,58.45,58.45,54317.0
2025-02-20 14:30:00,58.45,58.5,58.23,58.26,89368.0,58.45,58.5,58.23,58.26,89368.0
2025-02-20 14:40:00,58.23,58.33,58.1,58.3,152532.0,58.23,58.33,58.1,58.3,152532.0
2025-02-20 14:50:00,58.28,58.31,58.17,58.21,90965.0,58.28,58.31,58.17,58.21,90965.0
2025-02-20 15:00:00,58.2,58.21,58.15,58.19,53283.0,58.2,58.21,58.15,58.19,53283.0
2025-02-20 15:10:00,58.19,58.22,58.1,58.13,87074.0,58.19,58.22,58.1,58.13,87074.0
2025-02-20 15:20:00,58.13,58.16,58.02,58.05,126360.0,58.13,58.16,58.02,58.05,126360.0
2025-02-20 15:30:00,58.05,58.29,58.03,58.09,396619.0,58.05,58.29,58.03,58.09,396619.0
2025-02-20 15:40:00,58.1,58.11,57.83,57.92,201449.0,58.1,58.11,57.83,57.92,201449.0
2025-02-20 15:50:00,57.93,58.3,57.88,58.14,785956.0,57.93,58.3,57.88,58.14,785956.0
2025-02-21 09:30:00,58.73,58.73,57.15,57.2,378446.0,58.73,58.73,57.15,57.2,378446.0
2025-02-21 09:40:00,57.2,57.6,57.17,57.17,88872.0,57.2,57.6,57.17,57.17,88872.0
2025-02-21 09:50:00,57.18,57.25,56.89,56.91,60731.0,57.18,57.25,56.89,56.91,60731.0
2025-02-21 10:00:00,56.88,56.88,56.21,56.49,188391.0,56.88,56.88,56.21,56.49,188391.0
2025-02-21 10:10:00,56.51,56.56,56.27,56.4,71748.0,56.51,56.56,56.27,56.4,71748.0
2025-02-21 10:20:00,56.4,56.43,56.16,56.19,67961.0,56.4,56.43,56.16,56.19,67961.0
2025-02-21 10:30:00,56.19,56.44,56.15,56.38,55903.0,56.19,56.44,56.15,56.38,55903.0
2025-02-21 10:40:00,56.38,56.48,56.24,56.3,73392.0,56.38,56.48,56.24,56.3,73392.0
2025-02-21 10:50:00,56.3,56.42,56.21,56.38,62404.0,56.3,56.42,56.21,56.38,62404.0
2025-02-21 11:00:00,56.4,56.44,56.06,56.15,66873.0,56.4,56.44,56.06,56.15,66873.0
2025-02-21 11:10:00,56.13,56.34,56.13,56.32,44624.0,56.13,56.34,56.13,56.32,44624.0
2025-02-21 11:20:00,56.33,56.39,56.21,56.31,49565.0,56.33,56.39,56.21,56.31,49565.0
2025-02-21 11:30:00,56.3,56.49,56.29,56.3,36803.0,56.3,56.49,56.29,56.3,36803.0
2025-02-21 11:40:00,56.27,56.44,56.19,56.41,58134.0,56.27,56.44,56.19,56.41,58134.0
2025-02-21 11:50:00,56.42,56.43,56.29,56.3,37671.0,56.42,56.43,56.29,56.3,37671.0
2025-02-21 12:00:00,56.3,56.41,56.28,56.31,71593.0,56.3,56.41,56.28,56.31,71593.0
2025-02-21 12:10:00,56.31,56.52,56.29,56.29,83380.0,56.31,56.52,56.29,56.29,83380.0
2025-02-21 12:20:00,56.31,56.38,56.25,56.33,47285.0,56.31,56.38,56.25,56.33,47285.0
2025-02-21 12:30:00,56.31,56.42,56.23,56.32,74762.0,56.31,56.42,56.23,56.32,74762.0
2025-02-21 12:40:00,56.33,56.34,56.23,56.26,35504.0,56.33,56.34,56.23,56.26,35504.0
2025-02-21 12:50:00,56.25,56.39,56.17,56.38,113275.0,56.25,56.39,56.17,56.38,113275.0
2025-02-21 13:00:00,56.37,56.39,56.19,56.2,73135.0,56.37,56.39,56.19,56.2,73135.0
2025-02-21 13:10:00,56.18,56.29,56.06,56.09,179734.0,56.18,56.29,56.06,56.09,179734.0
2025-02-21 13:20:00,56.1,56.18,56.04,56.15,59870.0,56.1,56.18,56.04,56.15,59870.0
2025-02-21 13:30:00,56.15,56.27,56.1,56.12,91054.0,56.15,56.27,56.1,56.12,91054.0
2025-02-21 13:40:00,56.13,56.16,55.78,55.89,90412.0,56.13,56.16,55.78,55.89,90412.0
2025-02-21 13:50:00,55.9,56.33,55.86,56.13,133062.0,55.9,56.33,55.86,56.13,133062.0
2025-02-21 14:00:00,56.14,56.16,56.04,56.15,48405.0,56.14,56.16,56.04,56.15,48405.0
2025-02-21 14:10:00,56.15,56.19,55.95,55.99,64724.0,56.15,56.19,55.95,55.99,64724.0
2025-02-21 14:20:00,55.98,56.08,55.93,56.08,92441.0,55.98,56.08,55.93,56.08,92441.0
2025-02-21 14:30:00,56.08,56.19,56.05,56.14,64698.0,56.08,56.19,56.05,56.14,64698.0
2025-02-21 14:40:00,56.16,56.2,56.09,56.2,96454.0,56.16,56.2,56.09,56.2,96454.0
2025-02-21 14:50:00,56.18,56.41,56.18,56.4,65467.0,56.18,56.41,56.18,56.4,65467.0
2025-02-21 15:00:00,56.41,56.45,56.34,56.36,59487.0,56.41,56.45,56.34,56.36,59487.0
2025-02-21 15:10:00,56.36,56.57,56.34,56.48,102709.0,56.36,56.57,56.34,56.48,102709.0
2025-02-21 15:20:00,56.48,56.6,56.37,56.59,105328.0,56.48,56.6,56.37,56.59,105328.0
2025-02-21 15:30:00,56.6,56.67,56.5,56.52,79387.0,56.6,56.67,56.5,56.52,79387.0
2025-02-21 15:40:00,56.53,56.53,56.35,56.51,131822.0,56.53,56.53,56.35,56.51,131822.0
2025-02-21 15:50:00,56.51,56.63,56.35,56.61,482421.0,56.51,56.63,56.35,56.61,482421.0
2025-02-24 09:30:00,56.8,56.95,56.19,56.31,104399.0,56.8,56.95,56.19,56.31,104399.0
2025-02-24 09:40:00,56.35,56.88,56.35,56.78,48676.0,56.35,56.88,56.35,56.78,48676.0
2025-02-24 09:50:00,56.79,56.97,56.69,56.71,86768.0,56.79,56.97,56.69,56.71,86768.0
2025-02-24 10:00:00,56.71,56.8,56.53,56.71,87817.0,56.71,56.8,56.53,56.71,87817.0
2025-02-24 10:10:00,56.7,56.74,56.49,56.67,63115.0,56.7,56.74,56.49,56.67,63115.0
2025-02-24 10:20:00,56.67,56.84,56.67,56.8,46525.0,56.67,56.84,56.67,56.8,46525.0
2025-02-24 10:30:00,56.79,56.95,56.66,56.94,170105.0,56.79,56.95,56.66,56.94,170105.0
2025-02-24 10:40:00,56.96,57.09,56.91,57.08,122875.0,56.96,57.09,56.91,57.08,122875.0
2025-02-24 10:50:00,57.12,57.13,56.93,56.96,48637.0,57.12,57.13,56.93,56.96,48637.0
2025-02-24 11:00:00,56.97,57.0,56.82,56.88,28356.0,56.97,57.0,56.82,56.88,28356.0
2025-02-24 11:10:00,56.86,56.89,56.81,56.84,35263.0,56.86,56.89,56.81,56.84,35263.0
2025-02-24 11:20:00,56.84,56.94,56.77,56.92,24336.0,56.84,56.94,56.77,56.92,24336.0
2025-02-24 11:30:00,56.93,56.94,56.72,56.73,19492.0,56.93,56.94,56.72,56.73,19492.0
2025-02-24 11:40:00,56.71,56.99,56.7,56.95,30551.0,56.71,56.99,56.7,56.95,30551.0
2025-02-24 11:50:00,56.93,57.01,56.73,56.75,18508.0,56.93,57.01,56.73,56.75,18508.0
2025-02-24 12:00:00,56.73,56.78,56.55,56.56,27757.0,56.73,56.78,56.55,56.56,27757.0
2025-02-24 12:10:00,56.56,56.62,56.45,56.58,36058.0,56.56,56.62,56.45,56.58,36058.0
2025-02-24 12:20:00,56.59,56.69,56.59,56.66,79697.0,56.59,56.69,56.59,56.66,79697.0
2025-02-24 12:30:00,56.64,56.84,56.61,56.84,18350.0,56.64,56.84,56.61,56.84,18350.0
2025-02-24 12:40:00,56.83,56.88,56.81,56.84,16047.0,56.83,56.88,56.81,56.84,16047.0
2025-02-24 12:50:00,56.83,56.88,56.8,56.84,95730.0,56.83,56.88,56.8,56.84,95730.0
2025-02-24 13:00:00,56.83,56.88,56.81,56.83,31072.0,56.83,56.88,56.81,56.83,31072.0
2025-02-24 13:10:00,56.83,56.89,56.79,56.86,20893.0,56.83,56.89,56.79,56.86,20893.0
2025-02-24 13:20:00,56.86,56.9,56.8,56.84,134062.0,56.86,56.9,56.8,56.84,134062.0
2025-02-24 13:30:00,56.84,56.88,56.82,56.83,37391.0,56.84,56.88,56.82,56.83,37391.0
2025-02-24 13:40:00,56.83,56.88,56.8,56.81,22983.0,56.83,56.88,56.8,56.81,22983.0
2025-02-24 13:50:00,56.81,56.81,56.71,56.75,28842.0,56.81,56.81,56.71,56.75,28842.0
2025-02-24 14:00:00,56.76,56.81,56.73,56.75,21281.0,56.76,56.81,56.73,56.75,21281.0
2025-02-24 14:10:00,56.75,56.78,56.72,56.74,19741.0,56.75,56.78,56.72,56.74,19741.0
2025-02-24 14:20:00,56.74,56.76,56.61,56.62,34216.0,56.74,56.76,56.61,56.62,34216.0
2025-02-24 14:30:00,56.63,56.7,56.62,56.67,27783.0,56.63,56.7,56.62,56.67,27783.0
2025-02-24 14:40:00,56.68,56.79,56.66,56.77,31881.0,56.68,56.79,56.66,56.77,31881.0
2025-02-24 14:50:00,56.77,56.79,56.71,56.73,25456.0,56.77,56.79,56.71,56.73,25456.0
2025-02-24 15:00:00,56.73,56.85,56.72,56.84,64079.0,56.73,56.85,56.72,56.84,64079.0
2025-02-24 15:10:00,56.83,57.08,56.8,57.06,53314.0,56.83,57.08,56.8,57.06,53314.0
2025-02-24 15:20:00,57.07,57.19,57.0,57.0,252522.0,57.07,57.19,57.0,57.0,252522.0
2025-02-24 15:30:00,56.98,57.1,56.88,57.01,69910.0,56.98,57.1,56.88,57.01,69910.0
2025-02-24 15:40:00,57.02,57.07,56.97,57.06,81029.0,57.02,57.07,56.97,57.06,81029.0
2025-02-24 15:50:00,57.06,57.06,56.73,56.77,444777.0,57.06,57.06,56.73,56.77,444777.0
2025-02-25 09:30:00,56.55,56.93,56.43,56.75,107216.0,56.55,56.93,56.43,56.75,107216.0
2025-02-25 09:40:00,56.75,56.8,56.63,56.73,35992.0,56.75,56.8,56.63,56.73,35992.0
2025-02-25 09:50:00,56.72,56.79,56.66,56.73,72270.0,56.72,56.79,56.66,56.73,72270.0
2025-02-25 10:00:00,56.73,56.76,56.6,56.69,115400.0,56.73,56.76,56.6,56.69,115400.0
2025-02-25 10:10:00,56.7,56.93,56.7,56.81,40927.0,56.7,56.93,56.7,56.81,40927.0
2025-02-25 10:20:00,56.81,56.93,56.76,56.8,57979.0,56.81,56.93,56.76,56.8,57979.0
2025-02-25 10:30:00,56.8,56.93,56.74,56.92,45564.0,56.8,56.93,56.74,56.92,45564.0
2025-02-25 10:40:00,56.93,57.07,56.9,56.99,33480.0,56.93,57.07,56.9,56.99,33480.0
2025-02-25 10:50:00,57.01,57.23,57.01,57.12,41715.0,57.01,57.23,57.01,57.12,41715.0
2025-02-25 11:00:00,57.12,57.77,57.0,57.61,171034.0,57.12,57.77,57.0,57.61,171034.0
2025-02-25 11:10:00,57.6,57.63,57.29,57.37,66802.0,57.6,57.63,57.29,57.37,66802.0
2025-02-25 11:20:00,57.39,57.41,57.24,57.27,29981.0,57.39,57.41,57.24,57.27,29981.0
2025-02-25 11:30:00,57.27,57.28,57.06,57.06,25798.0,57.27,57.28,57.06,57.06,25798.0
2025-02-25 11:40:00,57.07,57.12,57.0,57.1,29718.0,57.07,57.12,57.0,57.1,29718.0
2025-02-25 11:50:00,57.11,57.26,57.04,57.13,332700.0,57.11,57.26,57.04,57.13,332700.0
2025-02-25 12:00:00,57.1,57.1,56.98,57.04,32980.0,57.1,57.1,56.98,57.04,32980.0
2025-02-25 12:10:00,57.05,57.09,56.93,56.95,28029.0,57.05,57.09,56.93,56.95,28029.0
2025-02-25 12:20:00,56.96,56.96,56.79,56.91,32480.0,56.96,56.96,56.79,56.91,32480.0
2025-02-25 12:30:00,56.91,56.93,56.79,56.8,45775.0,56.91,56.93,56.79,56.8,45775.0
2025-02-25 12:40:00,56.81,56.87,56.77,56.87,26967.0,56.81,56.87,56.77,56.87,26967.0
2025-02-25 12:50:00,56.89,56.94,56.87,56.92,16902.0,56.89,56.94,56.87,56.92,16902.0
2025-02-25 13:00:00,56.92,56.99,56.88,56.89,124810.0,56.92,56.99,56.88,56.89,124810.0
2025-02-25 13:10:00,56.89,56.9,56.78,56.86,41601.0,56.89,56.9,56.78,56.86,41601.0
2025-02-25 13:20:00,56.86,56.91,56.68,56.69,42548.0,56.86,56.91,56.68,56.69,42548.0
2025-02-25 13:30:00,56.67,56.88,56.66,56.86,46921.0,56.67,56.88,56.66,56.86,46921.0
2025-02-25 13:40:00,56.86,56.91,56.81,56.87,37418.0,56.86,56.91,56.81,56.87,37418.0
2025-02-25 13:50:00,56.88,56.88,56.73,56.75,41776.0,56.88,56.88,56.73,56.75,41776.0
2025-02-25 14:00:00,56.75,56.85,56.71,56.84,54681.0,56.75,56.85,56.71,56.84,54681.0
2025-02-25 14:10:00,56.83,56.83,56.58,56.66,43182.0,56.83,56.83,56.58,56.66,43182.0
2025-02-25 14:20:00,56.64,56.64,56.53,56.55,61699.0,56.64,56.64,56.53,56.55,61699.0
2025-02-25 14:30:00,56.56,56.74,56.56,56.72,53588.0,56.56,56.74,56.56,56.72,53588.0
2025-02-25 14:40:00,56.72,56.83,56.7,56.79,57870.0,56.72,56.83,56.7,56.79,57870.0
2025-02-25 14:50:00,56.79,56.82,56.71,56.76,42506.0,56.79,56.82,56.71,56.76,42506.0
2025-02-25 15:00:00,56.75,56.76,56.6,56.68,100799.0,56.75,56.76,56.6,56.68,100799.0
2025-02-25 15:10:00,56.68,56.8,56.61,56.79,79122.0,56.68,56.8,56.61,56.79,79122.0
2025-02-25 15:20:00,56.79,56.87,56.78,56.82,66732.0,56.79,56.87,56.78,56.82,66732.0
2025-02-25 15:30:00,56.83,56.84,56.72,56.73,78689.0,56.83,56.84,56.72,56.73,78689.0
2025-02-25 15:40:00,56.73,56.91,56.64,56.86,60590.0,56.73,56.91,56.64,56.86,60590.0
2025-02-25 15:50:00,56.85,56.9,56.77,56.77,399396.0,56.85,56.9,56.77,56.77,399396.0
2025-02-26 09:30:00,56.76,56.81,56.39,56.54,67454.0,56.76,56.81,56.39,56.54,67454.0
2025-02-26 09:40:00,56.56,56.62,56.45,56.61,37136.0,56.56,56.62,56.45,56.61,37136.0
2025-02-26 09:50:00,56.62,56.82,56.57,56.78,57745.0,56.62,56.82,56.57,56.78,57745.0
2025-02-26 10:00:00,56.77,57.07,56.71,57.04,46620.0,56.77,57.07,56.71,57.04,46620.0
2025-02-26 10:10:00,57.03,57.07,56.98,57.04,44382.0,57.03,57.07,56.98,57.04,44382.0
2025-02-26 10:20:00,57.05,57.18,57.03,57.04,40297.0,57.05,57.18,57.03,57.04,40297.0
2025-02-26 10:30:00,57.05,57.18,57.03,57.05,41407.0,57.05,57.18,57.03,57.05,41407.0
2025-02-26 10:40:00,57.04,57.12,57.0,57.05,30877.0,57.04,57.12,57.0,57.05,30877.0
2025-02-26 10:50:00,57.05,57.06,56.94,56.94,28995.0,57.05,57.06,56.94,56.94,28995.0
2025-02-26 11:00:00,56.96,57.05,56.95,57.01,34721.0,56.96,57.05,56.95,57.01,34721.0
2025-02-26 11:10:00,57.0,57.02,56.92,57.0,31555.0,57.0,57.02,56.92,57.0,31555.0
2025-02-26 11:20:00,57.0,57.05,56.92,56.99,40112.0,57.0,57.05,56.92,56.99,40112.0
2025-02-26 11:30:00,56.98,57.07,56.93,57.05,49159.0,56.98,57.07,56.93,57.05,49159.0
2025-02-26 11:40:00,57.04,57.06,56.93,57.04,30132.0,57.04,57.06,56.93,57.04,30132.0
2025-02-26 11:50:00,57.04,57.08,56.97,56.97,28566.0,57.04,57.08,56.97,56.97,28566.0
2025-02-26 12:00:00,56.98,57.03,56.92,56.92,20663.0,56.98,57.03,56.92,56.92,20663.0
2025-02-26 12:10:00,56.93,57.03,56.86,56.9,45560.0,56.93,57.03,56.86,56.9,45560.0
2025-02-26 12:20:00,56.9,56.98,56.86,56.97,61935.0,56.9,56.98,56.86,56.97,61935.0
2025-02-26 12:30:00,56.98,57.01,56.79,56.79,32324.0,56.98,57.01,56.79,56.79,32324.0
2025-02-26 12:40:00,56.79,56.79,56.7,56.77,29574.0,56.79,56.79,56.7,56.77,29574.0
2025-02-26 12:50:00,56.77,56.77,56.61,56.65,25040.0,56.77,56.77,56.61,56.65,25040.0
2025-02-26 13:00:00,56.64,56.69,56.59,56.65,35605.0,56.64,56.69,56.59,56.65,35605.0
2025-02-26 13:10:00,56.65,56.66,56.58,56.65,21123.0,56.65,56.66,56.58,56.65,21123.0
2025-02-26 13:20:00,56.67,56.69,56.61,56.61,22728.0,56.67,56.69,56.61,56.61,22728.0
2025-02-26 13:30:00,56.63,56.66,56.58,56.58,38289.0,56.63,56.66,56.58,56.58,38289.0
2025-02-26 13:40:00,56.57,56.61,56.48,56.5,35864.0,56.57,56.61,56.48,56.5,35864.0
2025-02-26 13:50:00,56.5,56.53,56.42,56.49,32672.0,56.5,56.53,56.42,56.49,32672.0
2025-02-26 14:00:00,56.48,56.5,56.41,56.42,47547.0,56.48,56.5,56.41,56.42,47547.0
2025-02-26 14:10:00,56.42,56.51,56.39,56.48,24082.0,56.42,56.51,56.39,56.48,24082.0
2025-02-26 14:20:00,56.48,56.51,56.46,56.47,73067.0,56.48,56.51,56.46,56.47,73067.0
2025-02-26 14:30:00,56.47,56.54,56.45,56.49,41867.0,56.47,56.54,56.45,56.49,41867.0
2025-02-26 14:40:00,56.49,56.55,56.48,56.49,114838.0,56.49,56.55,56.48,56.49,114838.0
2025-02-26 14:50:00,56.48,56.49,56.38,56.39,99113.0,56.48,56.49,56.38,56.39,99113.0
2025-02-26 15:00:00,56.39,56.44,56.34,56.39,132848.0,56.39,56.44,56.34,56.39,132848.0
2025-02-26 15:10:00,56.39,56.41,56.34,56.39,65459.0,56.39,56.41,56.34,56.39,65459.0
2025-02-26 15:20:00,56.39,56.43,56.34,56.38,44206.0,56.39,56.43,56.34,56.38,44206.0
2025-02-26 15:30:00,56.37,56.45,56.3,56.35,83893.0,56.37,56.45,56.3,56.35,83893.0
2025-02-26 15:40:00,56.35,56.46,56.32,56.39,90557.0,56.35,56.46,56.32,56.39,90557.0
2025-02-26 15:50:00,56.4,56.4,56.19,56.28,388346.0,56.4,56.4,56.19,56.28,388346.0
2025-02-27 09:30:00,56.29,56.71,56.16,56.48,68158.0,56.29,56.71,56.16,56.48,68158.0
2025-02-27 09:40:00,56.5,56.56,56.28,56.3,50198.0,56.5,56.56,56.28,56.3,50198.0
2025-02-27 09:50:00,56.28,56.3,55.69,55.69,91137.0,56.28,56.3,55.69,55.69,91137.0
2025-02-27 10:00:00,55.73,55.74,55.36,55.4,192807.0,55.73,55.74,55.36,55.4,192807.0
2025-02-27 10:10:00,55.44,55.84,55.37,55.77,312074.0,55.44,55.84,55.37,55.77,312074.0
2025-02-27 10:20:00,55.78,56.02,55.76,55.82,67366.0,55.78,56.02,55.76,55.82,67366.0
2025-02-27 10:30:00,55.83,55.91,55.72,55.85,68116.0,55.83,55.91,55.72,55.85,68116.0
2025-02-27 10:40:00,55.85,56.02,55.78,56.01,48772.0,55.85,56.02,55.78,56.01,48772.0
2025-02-27 10:50:00,56.04,56.04,55.8,55.86,92619.0,56.04,56.04,55.8,55.86,92619.0
2025-02-27 11:00:00,55.87,55.98,55.82,55.94,25135.0,55.87,55.98,55.82,55.94,25135.0
2025-02-27 11:10:00,55.94,56.05,55.88,55.97,35966.0,55.94,56.05,55.88,55.97,35966.0
2025-02-27 11:20:00,55.96,55.99,55.8,55.87,30276.0,55.96,55.99,55.8,55.87,30276.0
2025-02-27 11:30:00,55.87,55.93,55.84,55.9,50811.0,55.87,55.93,55.84,55.9,50811.0
2025-02-27 11:40:00,55.89,55.9,55.76,55.76,65575.0,55.89,55.9,55.76,55.76,65575.0
2025-02-27 11:50:00,55.78,55.79,55.58,55.59,45202.0,55.78,55.79,55.58,55.59,45202.0
2025-02-27 12:00:00,55.57,55.68,55.54,55.58,44466.0,55.57,55.68,55.54,55.58,44466.0
2025-02-27 12:10:00,55.58,55.66,55.54,55.6,39496.0,55.58,55.66,55.54,55.6,39496.0
2025-02-27 12:20:00,55.6,55.69,55.58,55.69,36038.0,55.6,55.69,55.58,55.69,36038.0
2025-02-27 12:30:00,55.69,55.74,55.64,55.73,31292.0,55.69,55.74,55.64,55.73,31292.0
2025-02-27 12:40:00,55.72,55.74,55.58,55.72,36743.0,55.72,55.74,55.58,55.72,36743.0
2025-02-27 12:50:00,55.71,55.79,55.68,55.69,26034.0,55.71,55.79,55.68,55.69,26034.0
2025-02-27 13:00:00,55.69,55.74,55.63,55.64,96968.0,55.69,55.74,55.63,55.64,96968.0
2025-02-27 13:10:00,55.63,55.76,55.62,55.69,28727.0,55.63,55.76,55.62,55.69,28727.0
2025-02-27 13:20:00,55.69,55.76,55.66,55.75,24923.0,55.69,55.76,55.66,55.75,24923.0
2025-02-27 13:30:00,55.75,55.84,55.71,55.73,33124.0,55.75,55.84,55.71,55.73,33124.0
2025-02-27 13:40:00,55.73,55.74,55.66,55.72,29976.0,55.73,55.74,55.66,55.72,29976.0
2025-02-27 13:50:00,55.72,55.88,55.67,55.79,53283.0,55.72,55.88,55.67,55.79,53283.0
2025-02-27 14:00:00,55.79,55.87,55.72,55.84,56350.0,55.79,55.87,55.72,55.84,56350.0
2025-02-27 14:10:00,55.84,55.89,55.77,55.81,60361.0,55.84,55.89,55.77,55.81,60361.0
2025-02-27 14:20:00,55.82,55.86,55.6,55.61,64971.0,55.82,55.86,55.6,55.61,64971.0
2025-02-27 14:30:00,55.6,55.61,55.45,55.46,67348.0,55.6,55.61,55.45,55.46,67348.0
2025-02-27 14:40:00,55.47,55.53,55.39,55.42,32634.0,55.47,55.53,55.39,55.42,32634.0
2025-02-27 14:50:00,55.42,55.44,55.31,55.32,36065.0,55.42,55.44,55.31,55.32,36065.0
2025-02-27 15:00:00,55.31,55.33,55.16,55.26,64414.0,55.31,55.33,55.16,55.26,64414.0
2025-02-27 15:10:00,55.25,55.26,55.08,55.24,61495.0,55.25,55.26,55.08,55.24,61495.0
2025-02-27 15:20:00,55.24,55.32,55.15,55.16,49620.0,55.24,55.32,55.15,55.16,49620.0
2025-02-27 15:30:00,55.16,55.44,55.15,55.35,74777.0,55.16,55.44,55.15,55.35,74777.0
2025-02-27 15:40:00,55.35,55.35,55.25,55.3,53585.0,55.35,55.35,55.25,55.3,53585.0
2025-02-27 15:50:00,55.31,55.41,55.12,55.25,378067.0,55.31,55.41,55.12,55.25,378067.0
2025-02-28 09:30:00,55.62,55.73,55.38,55.62,156198.0,55.62,55.73,55.38,55.62,156198.0
2025-02-28 09:40:00,55.63,55.65,55.15,55.16,113085.0,55.63,55.65,55.15,55.16,113085.0
2025-02-28 09:50:00,55.16,55.27,55.0,55.16,61488.0,55.16,55.27,55.0,55.16,61488.0
2025-02-28 10:00:00,55.16,55.28,55.1,55.25,150636.0,55.16,55.28,55.1,55.25,150636.0
2025-02-28 10:10:00,55.24,55.28,55.01,55.09,56825.0,55.24,55.28,55.01,55.09,56825.0
2025-02-28 10:20:00,55.07,55.11,54.96,55.06,147427.0,55.07,55.11,54.96,55.06,147427.0
2025-02-28 10:30:00,55.07,55.16,55.0,55.08,141572.0,55.07,55.16,55.0,55.08,141572.0
2025-02-28 10:40:00,55.06,55.09,54.89,54.94,80827.0,55.06,55.09,54.89,54.94,80827.0
2025-02-28 10:50:00,54.94,55.02,54.84,54.95,265772.0,54.94,55.02,54.84,54.95,265772.0
2025-02-28 11:00:00,54.94,54.96,54.81,54.88,128881.0,54.94,54.96,54.81,54.88,128881.0
2025-02-28 11:10:00,54.88,55.0,54.78,54.91,62821.0,54.88,55.0,54.78,54.91,62821.0
2025-02-28 11:20:00,54.9,55.01,54.82,54.89,83311.0,54.9,55.01,54.82,54.89,83311.0
2025-02-28 11:30:00,54.88,54.94,54.86,54.9,155880.0,54.88,54.94,54.86,54.9,155880.0
2025-02-28 11:40:00,54.89,54.96,54.88,54.95,103012.0,54.89,54.96,54.88,54.95,103012.0
2025-02-28 11:50:00,54.96,55.04,54.94,54.98,59344.0,54.96,55.04,54.94,54.98,59344.0
2025-02-28 12:00:00,54.98,55.02,54.89,54.93,55376.0,54.98,55.02,54.89,54.93,55376.0
2025-02-28 12:10:00,54.93,55.05,54.92,55.02,61216.0,54.93,55.05,54.92,55.02,61216.0
2025-02-28 12:20:00,55.02,55.03,54.91,54.94,39242.0,55.02,55.03,54.91,54.94,39242.0
2025-02-28 12:30:00,54.93,54.93,54.81,54.83,26884.0,54.93,54.93,54.81,54.83,26884.0
2025-02-28 12:40:00,54.82,54.82,54.68,54.73,32059.0,54.82,54.82,54.68,54.73,32059.0
2025-02-28 12:50:00,54.72,54.86,54.58,54.6,560892.0,54.72,54.86,54.58,54.6,560892.0
2025-02-28 13:00:00,54.59,54.65,54.5,54.55,128903.0,54.59,54.65,54.5,54.55,128903.0
2025-02-28 13:10:00,54.54,54.61,54.46,54.48,40409.0,54.54,54.61,54.46,54.48,40409.0
2025-02-28 13:20:00,54.48,54.55,54.43,54.53,81920.0,54.48,54.55,54.43,54.53,81920.0
2025-02-28 13:30:00,54.5,54.68,54.43,54.66,54078.0,54.5,54.68,54.43,54.66,54078.0
2025-02-28 13:40:00,54.67,54.73,54.58,54.6,55666.0,54.67,54.73,54.58,54.6,55666.0
2025-02-28 13:50:00,54.59,54.63,54.44,54.44,97717.0,54.59,54.63,54.44,54.44,97717.0
2025-02-28 14:00:00,54.43,54.53,54.43,54.5,26246.0,54.43,54.53,54.43,54.5,26246.0
2025-02-28 14:10:00,54.51,54.58,54.46,54.57,30100.0,54.51,54.58,54.46,54.57,30100.0
2025-02-28 14:20:00,54.56,54.59,54.44,54.52,45488.0,54.56,54.59,54.44,54.52,45488.0
2025-02-28 14:30:00,54.51,54.65,54.51,54.62,46624.0,54.51,54.65,54.51,54.62,46624.0
2025-02-28 14:40:00,54.63,54.7,54.58,54.64,59482.0,54.63,54.7,54.58,54.64,59482.0
2025-02-28 14:50:00,54.63,54.66,54.58,54.65,67807.0,54.63,54.66,54.58,54.65,67807.0
2025-02-28 15:00:00,54.64,54.71,54.63,54.69,50164.0,54.64,54.71,54.63,54.69,50164.0
2025-02-28 15:10:00,54.69,54.75,54.65,54.7,561567.0,54.69,54.75,54.65,54.7,561567.0
2025-02-28 15:20:00,54.7,54.84,54.67,54.84,129270.0,54.7,54.84,54.67,54.84,129270.0
2025-02-28 15:30:00,54.84,54.87,54.68,54.71,169456.0,54.84,54.87,54.68,54.71,169456.0
2025-02-28 15:40:00,54.72,54.79,54.67,54.73,121988.0,54.72,54.79,54.67,54.73,121988.0
2025-02-28 15:50:00,54.76,55.04,54.66,54.78,1038210.0,54.76,55.04,54.66,54.78,1038210.0
2025-03-03 09:30:00,54.99,55.63,54.89,55.63,188699.0,54.99,55.63,54.89,55.63,188699.0
2025-03-03 09:40:00,55.63,55.69,55.44,55.49,93096.0,55.63,55.69,55.44,55.49,93096.0
2025-03-03 09:50:00,55.5,55.54,55.41,55.51,71081.0,55.5,55.54,55.41,55.51,71081.0
2025-03-03 10:00:00,55.48,55.6,55.18,55.18,147633.0,55.48,55.6,55.18,55.18,147633.0
2025-03-03 10:10:00,55.19,55.35,55.05,55.14,61024.0,55.19,55.35,55.05,55.14,61024.0
2025-03-03 10:20:00,55.14,55.26,55.08,55.22,55557.0,55.14,55.26,55.08,55.22,55557.0
2025-03-03 10:30:00,55.22,55.31,55.13,55.18,56692.0,55.22,55.31,55.13,55.18,56692.0
2025-03-03 10:40:00,55.19,55.27,55.09,55.11,58090.0,55.19,55.27,55.09,55.11,58090.0
2025-03-03 10:50:00,55.11,55.17,55.03,55.06,312670.0,55.11,55.17,55.03,55.06,312670.0
2025-03-03 11:00:00,55.07,55.15,55.06,55.09,67978.0,55.07,55.15,55.06,55.09,67978.0
2025-03-03 11:10:00,55.1,55.22,55.07,55.16,73766.0,55.1,55.22,55.07,55.16,73766.0
2025-03-03 11:20:00,55.16,55.23,55.06,55.06,49566.0,55.16,55.23,55.06,55.06,49566.0
2025-03-03 11:30:00,55.06,55.14,55.03,55.08,52715.0,55.06,55.14,55.03,55.08,52715.0
2025-03-03 11:40:00,55.08,55.14,55.02,55.14,66772.0,55.08,55.14,55.02,55.14,66772.0
2025-03-03 11:50:00,55.14,55.27,55.09,55.23,108158.0,55.14,55.27,55.09,55.23,108158.0
2025-03-03 12:00:00,55.22,55.29,55.16,55.23,696499.0,55.22,55.29,55.16,55.23,696499.0
2025-03-03 12:10:00,55.24,55.29,55.22,55.28,79196.0,55.24,55.29,55.22,55.28,79196.0
2025-03-03 12:20:00,55.28,55.33,55.26,55.33,99449.0,55.28,55.33,55.26,55.33,99449.0
2025-03-03 12:30:00,55.33,55.53,55.31,55.53,81051.0,55.33,55.53,55.31,55.53,81051.0
2025-03-03 12:40:00,55.53,55.67,55.49,55.64,207049.0,55.53,55.67,55.49,55.64,207049.0
2025-03-03 12:50:00,55.64,55.67,55.54,55.65,383549.0,55.64,55.67,55.54,55.65,383549.0
2025-03-03 13:00:00,55.63,55.81,55.58,55.6,1611168.0,55.63,55.81,55.58,55.6,1611168.0
2025-03-03 13:10:00,55.59,55.72,55.58,55.63,80624.0,55.59,55.72,55.58,55.63,80624.0
2025-03-03 13:20:00,55.62,55.67,55.55,55.6,53276.0,55.62,55.67,55.55,55.6,53276.0
2025-03-03 13:30:00,55.6,55.6,55.22,55.26,35796.0,55.6,55.6,55.22,55.26,35796.0
2025-03-03 13:40:00,55.27,55.36,55.18,55.29,45356.0,55.27,55.36,55.18,55.29,45356.0
2025-03-03 13:50:00,55.29,55.42,55.26,55.32,31291.0,55.29,55.42,55.26,55.32,31291.0
2025-03-03 14:00:00,55.33,55.37,55.21,55.31,33736.0,55.33,55.37,55.21,55.31,33736.0
2025-03-03 14:10:00,55.3,55.35,55.25,55.28,37330.0,55.3,55.35,55.25,55.28,37330.0
2025-03-03 14:20:00,55.28,55.36,55.22,55.27,37145.0,55.28,55.36,55.22,55.27,37145.0
2025-03-03 14:30:00,55.27,55.45,55.26,55.38,44084.0,55.27,55.45,55.26,55.38,44084.0
2025-03-03 14:40:00,55.39,55.47,55.3,55.3,34332.0,55.39,55.47,55.3,55.3,34332.0
2025-03-03 14:50:00,55.31,55.35,55.03,55.03,53400.0,55.31,55.35,55.03,55.03,53400.0
2025-03-03 15:00:00,55.02,55.02,54.78,54.82,77218.0,55.02,55.02,54.78,54.82,77218.0
2025-03-03 15:10:00,54.82,54.84,54.62,54.64,63936.0,54.82,54.84,54.62,54.64,63936.0
2025-03-03 15:20:00,54.67,54.71,54.52,54.55,60877.0,54.67,54.71,54.52,54.55,60877.0
2025-03-03 15:30:00,54.55,54.67,54.49,54.5,86814.0,54.55,54.67,54.49,54.5,86814.0
2025-03-03 15:40:00,54.5,54.65,54.42,54.59,101801.0,54.5,54.65,54.42,54.59,101801.0
2025-03-03 15:50:00,54.58,54.67,54.41,54.66,387307.0,54.58,54.67,54.41,54.66,387307.0
2025-03-04 09:30:00,54.63,54.7,53.96,54.22,141565.0,54.63,54.7,53.96,54.22,141565.0
2025-03-04 09:40:00,54.19,54.2,53.92,54.02,73236.0,54.19,54.2,53.92,54.02,73236.0
2025-03-04 09:50:00,54.02,54.24,53.94,54.14,87756.0,54.02,54.24,53.94,54.14,87756.0
2025-03-04 10:00:00,54.14,54.31,54.07,54.11,135205.0,54.14,54.31,54.07,54.11,135205.0
2025-03-04 10:10:00,54.1,54.26,54.06,54.22,93351.0,54.1,54.26,54.06,54.22,93351.0
2025-03-04 10:20:00,54.22,54.34,54.17,54.33,74475.0,54.22,54.34,54.17,54.33,74475.0
2025-03-04 10:30:00,54.32,54.37,54.22,54.31,50585.0,54.32,54.37,54.22,54.31,50585.0
2025-03-04 10:40:00,54.29,54.34,54.15,54.26,27764.0,54.29,54.34,54.15,54.26,27764.0
2025-03-04 10:50:00,54.25,54.26,54.13,54.18,24065.0,54.25,54.26,54.13,54.18,24065.0
2025-03-04 11:00:00,54.18,54.21,53.96,53.98,56983.0,54.18,54.21,53.96,53.98,56983.0
2025-03-04 11:10:00,54.0,54.16,53.96,54.02,41299.0,54.0,54.16,53.96,54.02,41299.0
2025-03-04 11:20:00,54.03,54.05,53.82,53.88,36539.0,54.03,54.05,53.82,53.88,36539.0
2025-03-04 11:30:00,53.9,53.98,53.83,53.9,23731.0,53.9,53.98,53.83,53.9,23731.0
2025-03-04 11:40:00,53.89,54.05,53.88,54.04,25177.0,53.89,54.05,53.88,54.04,25177.0
2025-03-04 11:50:00,54.03,54.11,53.94,53.96,32934.0,54.03,54.11,53.94,53.96,32934.0
2025-03-04 12:00:00,53.96,54.12,53.96,54.11,37648.0,53.96,54.12,53.96,54.11,37648.0
2025-03-04 12:10:00,54.1,54.15,54.04,54.13,33547.0,54.1,54.15,54.04,54.13,33547.0
2025-03-04 12:20:00,54.13,54.29,54.13,54.26,33025.0,54.13,54.29,54.13,54.26,33025.0
2025-03-04 12:30:00,54.26,54.38,54.24,54.29,34840.0,54.26,54.38,54.24,54.29,34840.0
2025-03-04 12:40:00,54.29,54.43,54.24,54.39,45667.0,54.29,54.43,54.24,54.39,45667.0
2025-03-04 12:50:00,54.39,54.39,54.18,54.2,24315.0,54.39,54.39,54.18,54.2,24315.0
2025-03-04 13:00:00,54.17,54.39,54.17,54.39,27349.0,54.17,54.39,54.17,54.39,27349.0
2025-03-04 13:10:00,54.39,54.55,54.38,54.45,27461.0,54.39,54.55,54.38,54.45,27461.0
2025-03-04 13:20:00,54.45,54.46,54.32,54.36,31002.0,54.45,54.46,54.32,54.36,31002.0
2025-03-04 13:30:00,54.36,54.5,54.34,54.47,35682.0,54.36,54.5,54.34,54.47,35682.0
2025-03-04 13:40:00,54.48,54.63,54.47,54.59,38842.0,54.48,54.63,54.47,54.59,38842.0
2025-03-04 13:50:00,54.58,54.73,54.58,54.66,32530.0,54.58,54.73,54.58,54.66,32530.0
2025-03-04 14:00:00,54.66,54.86,54.66,54.81,33224.0,54.66,54.86,54.66,54.81,33224.0
2025-03-04 14:10:00,54.81,54.81,54.66,54.69,44237.0,54.81,54.81,54.66,54.69,44237.0
2025-03-04 14:20:00,54.66,54.79,54.65,54.66,33155.0,54.66,54.79,54.65,54.66,33155.0
2025-03-04 14:30:00,54.67,54.72,54.63,54.68,27696.0,54.67,54.72,54.63,54.68,27696.0
2025-03-04 14:40:00,54.69,54.75,54.67,54.68,34712.0,54.69,54.75,54.67,54.68,34712.0
2025-03-04 14:50:00,54.69,54.78,54.69,54.76,40313.0,54.69,54.78,54.69,54.76,40313.0
2025-03-04 15:00:00,54.75,54.79,54.55,54.62,74523.0,54.75,54.79,54.55,54.62,74523.0
2025-03-04 15:10:00,54.61,54.75,54.61,54.69,53868.0,54.61,54.75,54.61,54.69,53868.0
2025-03-04 15:20:00,54.69,54.85,54.69,54.71,54992.0,54.69,54.85,54.69,54.71,54992.0
2025-03-04 15:30:00,54.7,54.7,54.42,54.48,64170.0,54.7,54.7,54.42,54.48,64170.0
2025-03-04 15:40:00,54.48,54.58,54.38,54.42,72258.0,54.48,54.58,54.38,54.42,72258.0
2025-03-04 15:50:00,54.41,54.41,54.14,54.25,306828.0,54.41,54.41,54.14,54.25,306828.0
2025-03-05 09:30:00,53.98,54.42,53.98,54.4,46159.0,53.98,54.42,53.98,54.4,46159.0
2025-03-05 09:40:00,54.41,54.62,54.39,54.52,35652.0,54.41,54.62,54.39,54.52,35652.0
2025-03-05 09:50:00,54.54,54.68,54.4,54.44,28830.0,54.54,54.68,54.4,54.44,28830.0
2025-03-05 10:00:00,54.47,54.77,54.47,54.6,53142.0,54.47,54.77,54.47,54.6,53142.0
2025-03-05 10:10:00,54.62,54.67,54.43,54.43,40623.0,54.62,54.67,54.43,54.43,40623.0
2025-03-05 10:20:00,54.43,54.44,54.21,54.22,35874.0,54.43,54.44,54.21,54.22,35874.0
2025-03-05 10:30:00,54.21,54.32,54.16,54.29,36456.0,54.21,54.32,54.16,54.29,36456.0
2025-03-05 10:40:00,54.28,54.28,54.13,54.14,17123.0,54.28,54.28,54.13,54.14,17123.0
2025-03-05 10:50:00,54.15,54.23,54.04,54.07,49642.0,54.15,54.23,54.04,54.07,49642.0
2025-03-05 11:00:00,54.08,54.09,53.81,53.86,63954.0,54.08,54.09,53.81,53.86,63954.0
2025-03-05 11:10:00,53.86,54.02,53.85,53.88,98588.0,53.86,54.02,53.85,53.88,98588.0
2025-03-05 11:20:00,53.89,53.89,53.78,53.83,44498.0,53.89,53.89,53.78,53.83,44498.0
2025-03-05 11:30:00,53.82,53.95,53.76,53.87,88228.0,53.82,53.95,53.76,53.87,88228.0
2025-03-05 11:40:00,53.87,53.99,53.77,53.92,245421.0,53.87,53.99,53.77,53.92,245421.0
2025-03-05 11:50:00,53.91,54.1,53.84,54.05,75109.0,53.91,54.1,53.84,54.05,75109.0
2025-03-05 12:00:00,54.05,54.21,54.05,54.15,32251.0,54.05,54.21,54.05,54.15,32251.0
2025-03-05 12:10:00,54.15,54.25,54.11,54.22,18208.0,54.15,54.25,54.11,54.22,18208.0
2025-03-05 12:20:00,54.22,54.25,54.14,54.21,74875.0,54.22,54.25,54.14,54.21,74875.0
2025-03-05 12:30:00,54.21,54.39,54.2,54.37,168144.0,54.21,54.39,54.2,54.37,168144.0
2025-03-05 12:40:00,54.37,54.43,54.32,54.42,33831.0,54.37,54.43,54.32,54.42,33831.0
2025-03-05 12:50:00,54.42,54.46,54.39,54.44,54334.0,54.42,54.46,54.39,54.44,54334.0
2025-03-05 13:00:00,54.43,54.46,54.2,54.23,65325.0,54.43,54.46,54.2,54.23,65325.0
2025-03-05 13:10:00,54.23,54.39,54.23,54.39,37445.0,54.23,54.39,54.23,54.39,37445.0
2025-03-05 13:20:00,54.38,54.41,54.31,54.33,30756.0,54.38,54.41,54.31,54.33,30756.0
2025-03-05 13:30:00,54.31,54.42,54.27,54.39,38696.0,54.31,54.42,54.27,54.39,38696.0
2025-03-05 13:40:00,54.39,54.41,54.24,54.37,50924.0,54.39,54.41,54.24,54.37,50924.0
2025-03-05 13:50:00,54.38,54.49,54.37,54.48,40390.0,54.38,54.49,54.37,54.48,40390.0
2025-03-05 14:00:00,54.48,54.71,54.45,54.7,192915.0,54.48,54.71,54.45,54.7,192915.0
2025-03-05 14:10:00,54.7,54.75,54.65,54.66,67712.0,54.7,54.75,54.65,54.66,67712.0
2025-03-05 14:20:00,54.66,54.73,54.61,54.64,32143.0,54.66,54.73,54.61,54.64,32143.0
2025-03-05 14:30:00,54.64,54.67,54.54,54.62,36412.0,54.64,54.67,54.54,54.62,36412.0
2025-03-05 14:40:00,54.62,54.69,54.59,54.68,33310.0,54.62,54.69,54.59,54.68,33310.0
2025-03-05 14:50:00,54.68,54.72,54.6,54.6,37487.0,54.68,54.72,54.6,54.6,37487.0
2025-03-05 15:00:00,54.6,54.7,54.6,54.66,38013.0,54.6,54.7,54.6,54.66,38013.0
2025-03-05 15:10:00,54.65,54.68,54.38,54.5,164633.0,54.65,54.68,54.38,54.5,164633.0
2025-03-05 15:20:00,54.5,54.59,54.43,54.57,94564.0,54.5,54.59,54.43,54.57,94564.0
2025-03-05 15:30:00,54.56,54.57,54.43,54.47,83641.0,54.56,54.57,54.43,54.47,83641.0
2025-03-05 15:40:00,54.47,54.5,54.41,54.43,88040.0,54.47,54.5,54.41,54.43,88040.0
2025-03-05 15:50:00,54.42,54.51,54.32,54.39,459181.0,54.42,54.51,54.32,54.39,459181.0
2025-03-06 09:30:00,53.75,53.89,53.31,53.68,67145.0,53.75,53.89,53.31,53.68,67145.0
2025-03-06 09:40:00,53.73,53.73,53.36,53.52,29754.0,53.73,53.73,53.36,53.52,29754.0
2025-03-06 09:50:00,53.57,53.63,53.41,53.46,29408.0,53.57,53.63,53.41,53.46,29408.0
2025-03-06 10:00:00,53.42,53.78,53.4,53.72,79581.0,53.42,53.78,53.4,53.72,79581.0
2025-03-06 10:10:00,53.69,53.82,53.67,53.75,34910.0,53.69,53.82,53.67,53.75,34910.0
2025-03-06 10:20:00,53.73,53.84,53.71,53.84,44629.0,53.73,53.84,53.71,53.84,44629.0
2025-03-06 10:30:00,53.84,54.07,53.79,54.07,38941.0,53.84,54.07,53.79,54.07,38941.0
2025-03-06 10:40:00,54.08,54.13,54.04,54.09,39636.0,54.08,54.13,54.04,54.09,39636.0
2025-03-06 10:50:00,54.08,54.18,54.04,54.17,126070.0,54.08,54.18,54.04,54.17,126070.0
2025-03-06 11:00:00,54.17,54.39,54.17,54.37,64142.0,54.17,54.39,54.17,54.37,64142.0
2025-03-06 11:10:00,54.36,54.46,54.28,54.3,73617.0,54.36,54.46,54.28,54.3,73617.0
2025-03-06 11:20:00,54.29,54.41,54.19,54.3,72275.0,54.29,54.41,54.19,54.3,72275.0
2025-03-06 11:30:00,54.29,54.44,54.16,54.16,43901.0,54.29,54.44,54.16,54.16,43901.0
2025-03-06 11:40:00,54.17,54.17,53.99,54.03,84448.0,54.17,54.17,53.99,54.03,84448.0
2025-03-06 11:50:00,54.04,54.04,53.92,54.02,42480.0,54.04,54.04,53.92,54.02,42480.0
2025-03-06 12:00:00,54.0,54.04,53.92,53.99,90753.0,54.0,54.04,53.92,53.99,90753.0
2025-03-06 12:10:00,53.99,54.04,53.96,54.03,37660.0,53.99,54.04,53.96,54.03,37660.0
2025-03-06 12:20:00,54.05,54.12,53.98,54.05,76022.0,54.05,54.12,53.98,54.05,76022.0
2025-03-06 12:30:00,54.04,54.12,53.99,54.0,31956.0,54.04,54.12,53.99,54.0,31956.0
2025-03-06 12:40:00,53.98,54.09,53.77,53.8,121192.0,53.98,54.09,53.77,53.8,121192.0
2025-03-06 12:50:00,53.81,53.88,53.74,53.79,48889.0,53.81,53.88,53.74,53.79,48889.0
2025-03-06 13:00:00,53.81,53.87,53.75,53.8,35478.0,53.81,53.87,53.75,53.8,35478.0
2025-03-06 13:10:00,53.81,53.91,53.76,53.88,32871.0,53.81,53.91,53.76,53.88,32871.0
2025-03-06 13:20:00,53.86,53.89,53.73,53.76,28742.0,53.86,53.89,53.73,53.76,28742.0
2025-03-06 13:30:00,53.75,53.81,53.57,53.58,25739.0,53.75,53.81,53.57,53.58,25739.0
2025-03-06 13:40:00,53.57,53.6,53.51,53.53,37174.0,53.57,53.6,53.51,53.53,37174.0
2025-03-06 13:50:00,53.52,53.68,53.52,53.58,42137.0,53.52,53.68,53.52,53.58,42137.0
2025-03-06 14:00:00,53.57,53.62,53.47,53.61,80938.0,53.57,53.62,53.47,53.61,80938.0
2025-03-06 14:10:00,53.63,53.71,53.58,53.61,60329.0,53.63,53.71,53.58,53.61,60329.0
2025-03-06 14:20:00,53.61,53.61,53.47,53.54,65561.0,53.61,53.61,53.47,53.54,65561.0
2025-03-06 14:30:00,53.54,53.57,53.43,53.51,53832.0,53.54,53.57,53.43,53.51,53832.0
2025-03-06 14:40:00,53.49,53.87,53.48,53.85,108654.0,53.49,53.87,53.48,53.85,108654.0
2025-03-06 14:50:00,53.86,53.98,53.68,53.69,53165.0,53.86,53.98,53.68,53.69,53165.0
2025-03-06 15:00:00,53.69,53.8,53.65,53.74,72859.0,53.69,53.8,53.65,53.74,72859.0
2025-03-06 15:10:00,53.75,53.82,53.69,53.79,53646.0,53.75,53.82,53.69,53.79,53646.0
2025-03-06 15:20:00,53.78,53.82,53.65,53.78,63809.0,53.78,53.82,53.65,53.78,63809.0
2025-03-06 15:30:00,53.79,53.88,53.66,53.67,89716.0,53.79,53.88,53.66,53.67,89716.0
2025-03-06 15:40:00,53.68,53.72,53.55,53.69,138093.0,53.68,53.72,53.55,53.69,138093.0
2025-03-06 15:50:00,53.69,53.8,53.63,53.73,496043.0,53.69,53.8,53.63,53.73,496043.0
2025-03-07 09:30:00,53.52,53.52,52.64,52.64,111921.0,53.52,53.52,52.64,52.64,111921.0
2025-03-07 09:40:00,52.65,53.08,52.64,53.05,90554.0,52.65,53.08,52.64,53.05,90554.0
2025-03-07 09:50:00,53.08,53.12,52.91,52.94,49973.0,53.08,53.12,52.91,52.94,49973.0
2025-03-07 10:00:00,52.93,52.96,52.78,52.78,77327.0,52.93,52.96,52.78,52.78,77327.0
2025-03-07 10:10:00,52.79,52.81,52.5,52.57,56040.0,52.79,52.81,52.5,52.57,56040.0
2025-03-07 10:20:00,52.57,52.8,52.57,52.8,55249.0,52.57,52.8,52.57,52.8,55249.0
2025-03-07 10:30:00,52.78,52.81,52.62,52.68,47528.0,52.78,52.81,52.62,52.68,47528.0
2025-03-07 10:40:00,52.66,52.82,52.49,52.7,87018.0,52.66,52.82,52.49,52.7,87018.0
2025-03-07 10:50:00,52.71,52.78,52.59,52.73,76413.0,52.71,52.78,52.59,52.73,76413.0
2025-03-07 11:00:00,52.73,52.93,52.69,52.87,116037.0,52.73,52.93,52.69,52.87,116037.0
2025-03-07 11:10:00,52.87,52.89,52.6,52.65,157273.0,52.87,52.89,52.6,52.65,157273.0
2025-03-07 11:20:00,52.65,52.7,52.54,52.6,101046.0,52.65,52.7,52.54,52.6,101046.0
2025-03-07 11:30:00,52.61,52.82,52.52,52.82,199160.0,52.61,52.82,52.52,52.82,199160.0
2025-03-07 11:40:00,52.8,52.87,52.65,52.71,204764.0,52.8,52.87,52.65,52.71,204764.0
2025-03-07 11:50:00,52.72,52.8,52.59,52.79,92931.0,52.72,52.8,52.59,52.79,92931.0
2025-03-07 12:00:00,52.8,52.92,52.68,52.7,59052.0,52.8,52.92,52.68,52.7,59052.0
2025-03-07 12:10:00,52.71,52.76,52.58,52.65,51603.0,52.71,52.76,52.58,52.65,51603.0
2025-03-07 12:20:00,52.65,52.76,52.63,52.76,44343.0,52.65,52.76,52.63,52.76,44343.0
2025-03-07 12:30:00,52.76,53.18,52.72,53.03,130322.0,52.76,53.18,52.72,53.03,130322.0
2025-03-07 12:40:00,53.02,53.31,53.0,53.2,69514.0,53.02,53.31,53.0,53.2,69514.0
2025-03-07 12:50:00,53.19,53.3,53.13,53.15,36318.0,53.19,53.3,53.13,53.15,36318.0
2025-03-07 13:00:00,53.16,53.45,53.15,53.34,34322.0,53.16,53.45,53.15,53.34,34322.0
2025-03-07 13:10:00,53.32,53.42,53.28,53.38,30108.0,53.32,53.42,53.28,53.38,30108.0
2025-03-07 13:20:00,53.37,53.42,53.24,53.28,28849.0,53.37,53.42,53.24,53.28,28849.0
2025-03-07 13:30:00,53.3,53.51,53.25,53.51,72053.0,53.3,53.51,53.25,53.51,72053.0
2025-03-07 13:40:00,53.52,53.64,53.49,53.57,49271.0,53.52,53.64,53.49,53.57,49271.0
2025-03-07 13:50:00,53.59,53.64,53.53,53.63,54130.0,53.59,53.64,53.53,53.63,54130.0
2025-03-07 14:00:00,53.63,53.75,53.59,53.62,52783.0,53.63,53.75,53.59,53.62,52783.0
2025-03-07 14:10:00,53.61,53.7,53.6,53.68,45517.0,53.61,53.7,53.6,53.68,45517.0
2025-03-07 14:20:00,53.68,53.76,53.67,53.75,42291.0,53.68,53.76,53.67,53.75,42291.0
2025-03-07 14:30:00,53.75,53.82,53.7,53.77,76381.0,53.75,53.82,53.7,53.77,76381.0
2025-03-07 14:40:00,53.77,53.82,53.67,53.68,68149.0,53.77,53.82,53.67,53.68,68149.0
2025-03-07 14:50:00,53.68,53.75,53.67,53.71,33433.0,53.68,53.75,53.67,53.71,33433.0
2025-03-07 15:00:00,53.7,53.8,53.67,53.8,47631.0,53.7,53.8,53.67,53.8,47631.0
2025-03-07 15:10:00,53.79,53.81,53.66,53.78,73641.0,53.79,53.81,53.66,53.78,73641.0
2025-03-07 15:20:00,53.78,53.78,53.7,53.75,76697.0,53.78,53.78,53.7,53.75,76697.0
2025-03-07 15:30:00,53.74,53.79,53.51,53.55,88605.0,53.74,53.79,53.51,53.55,88605.0
2025-03-07 15:40:00,53.54,53.72,53.48,53.7,97189.0,53.54,53.72,53.48,53.7,97189.0
2025-03-07 15:50:00,53.69,53.85,53.62,53.73,380670.0,53.69,53.85,53.62,53.73,380670.0
2025-03-10 09:30:00,53.39,53.7,53.17,53.53,178627.0,53.39,53.7,53.17,53.53,178627.0
2025-03-10 09:40:00,53.5,53.66,53.47,53.64,36190.0,53.5,53.66,53.47,53.64,36190.0
2025-03-10 09:50:00,53.66,53.72,53.55,53.56,46751.0,53.66,53.72,53.55,53.56,46751.0
2025-03-10 10:00:00,53.55,53.59,53.33,53.36,60318.0,53.55,53.59,53.33,53.36,60318.0
2025-03-10 10:10:00,53.38,53.51,53.34,53.4,81719.0,53.38,53.51,53.34,53.4,81719.0
2025-03-10 10:20:00,53.44,53.51,53.41,53.49,96755.0,53.44,53.51,53.41,53.49,96755.0
2025-03-10 10:30:00,53.5,53.52,53.38,53.47,68076.0,53.5,53.52,53.38,53.47,68076.0
2025-03-10 10:40:00,53.46,53.48,53.28,53.44,43144.0,53.46,53.48,53.28,53.44,43144.0
2025-03-10 10:50:00,53.44,53.45,53.31,53.37,99218.0,53.44,53.45,53.31,53.37,99218.0
2025-03-10 11:00:00,53.38,53.46,53.29,53.3,79940.0,53.38,53.46,53.29,53.3,79940.0
2025-03-10 11:10:00,53.28,53.29,53.05,53.05,37736.0,53.28,53.29,53.05,53.05,37736.0
2025-03-10 11:20:00,53.05,53.12,52.87,52.87,43082.0,53.05,53.12,52.87,52.87,43082.0
2025-03-10 11:30:00,52.86,52.96,52.82,52.89,196226.0,52.86,52.96,52.82,52.89,196226.0
2025-03-10 11:40:00,52.88,52.96,52.78,52.93,132146.0,52.88,52.96,52.78,52.93,132146.0
2025-03-10 11:50:00,52.93,52.99,52.81,52.93,610836.0,52.93,52.99,52.81,52.93,610836.0
2025-03-10 12:00:00,52.93,53.09,52.87,53.03,73939.0,52.93,53.09,52.87,53.03,73939.0
2025-03-10 12:10:00,53.03,53.12,52.94,52.98,88778.0,53.03,53.12,52.94,52.98,88778.0
2025-03-10 12:20:00,52.98,53.04,52.89,53.04,63766.0,52.98,53.04,52.89,53.04,63766.0
2025-03-10 12:30:00,53.05,53.07,52.9,52.91,306396.0,53.05,53.07,52.9,52.91,306396.0
2025-03-10 12:40:00,52.91,53.03,52.9,52.98,45355.0,52.91,53.03,52.9,52.98,45355.0
2025-03-10 12:50:00,52.97,52.98,52.91,52.93,58164.0,52.97,52.98,52.91,52.93,58164.0
2025-03-10 13:00:00,52.93,52.96,52.86,52.91,51335.0,52.93,52.96,52.86,52.91,51335.0
2025-03-10 13:10:00,52.91,53.06,52.91,53.04,78047.0,52.91,53.06,52.91,53.04,78047.0
2025-03-10 13:20:00,53.04,53.07,52.98,53.03,66143.0,53.04,53.07,52.98,53.03,66143.0
2025-03-10 13:30:00,53.03,53.06,52.92,52.95,33196.0,53.03,53.06,52.92,52.95,33196.0
2025-03-10 13:40:00,52.96,52.99,52.88,52.9,44389.0,52.96,52.99,52.88,52.9,44389.0
2025-03-10 13:50:00,52.91,52.96,52.89,52.94,69532.0,52.91,52.96,52.89,52.94,69532.0
2025-03-10 14:00:00,52.93,52.98,52.85,52.92,45442.0,52.93,52.98,52.85,52.92,45442.0
2025-03-10 14:10:00,52.93,53.03,52.9,52.93,71392.0,52.93,53.03,52.9,52.93,71392.0
2025-03-10 14:20:00,52.93,53.02,52.91,52.93,79887.0,52.93,53.02,52.91,52.93,79887.0
2025-03-10 14:30:00,52.94,53.01,52.89,52.93,65678.0,52.94,53.01,52.89,52.93,65678.0
2025-03-10 14:40:00,52.93,53.0,52.91,52.97,49810.0,52.93,53.0,52.91,52.97,49810.0
2025-03-10 14:50:00,52.96,52.98,52.84,52.85,72142.0,52.96,52.98,52.84,52.85,72142.0
2025-03-10 15:00:00,52.85,52.89,52.46,52.47,142310.0,52.85,52.89,52.46,52.47,142310.0
2025-03-10 15:10:00,52.48,52.82,52.46,52.78,121719.0,52.48,52.82,52.46,52.78,121719.0
2025-03-10 15:20:00,52.79,52.95,52.77,52.82,125672.0,52.79,52.95,52.77,52.82,125672.0
2025-03-10 15:30:00,52.83,52.99,52.83,52.93,107931.0,52.83,52.99,52.83,52.93,107931.0
2025-03-10 15:40:00,52.93,52.96,52.75,52.87,120800.0,52.93,52.96,52.75,52.87,120800.0
2025-03-10 15:50:00,52.87,52.98,52.75,52.81,524517.0,52.87,52.98,52.75,52.81,524517.0
2025-03-11 09:30:00,53.0,53.39,52.71,52.88,131271.0,53.0,53.39,52.71,52.88,131271.0
2025-03-11 09:40:00,52.88,53.12,52.87,53.09,54675.0,52.88,53.12,52.87,53.09,54675.0
2025-03-11 09:50:00,53.11,53.13,52.88,53.07,95595.0,53.11,53.13,52.88,53.07,95595.0
2025-03-11 10:00:00,53.05,53.34,52.93,53.03,120693.0,53.05,53.34,52.93,53.03,120693.0
2025-03-11 10:10:00,53.02,53.02,52.72,52.8,66900.0,53.02,53.02,52.72,52.8,66900.0
2025-03-11 10:20:00,52.8,52.81,52.61,52.67,47690.0,52.8,52.81,52.61,52.67,47690.0
2025-03-11 10:30:00,52.65,52.73,52.52,52.57,67306.0,52.65,52.73,52.52,52.57,67306.0
2025-03-11 10:40:00,52.58,52.67,52.51,52.64,38756.0,52.58,52.67,52.51,52.64,38756.0
2025-03-11 10:50:00,52.63,52.75,52.59,52.65,46847.0,52.63,52.75,52.59,52.65,46847.0
2025-03-11 11:00:00,52.63,52.88,52.57,52.88,53382.0,52.63,52.88,52.57,52.88,53382.0
2025-03-11 11:10:00,52.88,53.0,52.85,52.96,46475.0,52.88,53.0,52.85,52.96,46475.0
2025-03-11 11:20:00,52.95,52.99,52.78,52.78,92979.0,52.95,52.99,52.78,52.78,92979.0
2025-03-11 11:30:00,52.78,52.93,52.77,52.93,30576.0,52.78,52.93,52.77,52.93,30576.0
2025-03-11 11:40:00,52.94,53.08,52.91,52.96,36586.0,52.94,53.08,52.91,52.96,36586.0
2025-03-11 11:50:00,52.95,53.0,52.84,52.84,28777.0,52.95,53.0,52.84,52.84,28777.0
2025-03-11 12:00:00,52.84,52.87,52.75,52.79,25306.0,52.84,52.87,52.75,52.79,25306.0
2025-03-11 12:10:00,52.77,52.81,52.74,52.75,32141.0,52.77,52.81,52.74,52.75,32141.0
2025-03-11 12:20:00,52.75,52.83,52.73,52.79,39627.0,52.75,52.83,52.73,52.79,39627.0
2025-03-11 12:30:00,52.79,52.88,52.74,52.76,50459.0,52.79,52.88,52.74,52.76,50459.0
2025-03-11 12:40:00,52.78,52.85,52.74,52.8,25742.0,52.78,52.85,52.74,52.8,25742.0
2025-03-11 12:50:00,52.8,52.82,52.64,52.68,49630.0,52.8,52.82,52.64,52.68,49630.0
2025-03-11 13:00:00,52.68,52.69,52.58,52.67,78276.0,52.68,52.69,52.58,52.67,78276.0
2025-03-11 13:10:00,52.67,52.75,52.66,52.71,39432.0,52.67,52.75,52.66,52.71,39432.0
2025-03-11 13:20:00,52.71,52.73,52.62,52.63,50205.0,52.71,52.73,52.62,52.63,50205.0
2025-03-11 13:30:00,52.66,52.73,52.63,52.67,50004.0,52.66,52.73,52.63,52.67,50004.0
2025-03-11 13:40:00,52.68,52.86,52.68,52.77,36243.0,52.68,52.86,52.68,52.77,36243.0
2025-03-11 13:50:00,52.78,52.85,52.66,52.79,45868.0,52.78,52.85,52.66,52.79,45868.0
2025-03-11 14:00:00,52.79,52.96,52.79,52.9,113005.0,52.79,52.96,52.79,52.9,113005.0
2025-03-11 14:10:00,52.91,53.05,52.9,53.03,38208.0,52.91,53.05,52.9,53.03,38208.0
2025-03-11 14:20:00,53.03,53.22,53.03,53.11,67595.0,53.03,53.22,53.03,53.11,67595.0
2025-03-11 14:30:00,53.09,53.14,53.0,53.11,103936.0,53.09,53.14,53.0,53.11,103936.0
2025-03-11 14:40:00,53.11,53.29,53.08,53.23,57982.0,53.11,53.29,53.08,53.23,57982.0
2025-03-11 14:50:00,53.23,53.32,53.19,53.27,53186.0,53.23,53.32,53.19,53.27,53186.0
2025-03-11 15:00:00,53.26,53.41,53.18,53.32,116891.0,53.26,53.41,53.18,53.32,116891.0
2025-03-11 15:10:00,53.31,53.37,53.26,53.32,174698.0,53.31,53.37,53.26,53.32,174698.0
2025-03-11 15:20:00,53.32,53.4,53.21,53.23,92811.0,53.32,53.4,53.21,53.23,92811.0
2025-03-11 15:30:00,53.23,53.25,53.12,53.14,93862.0,53.23,53.25,53.12,53.14,93862.0
2025-03-11 15:40:00,53.15,53.24,53.1,53.23,92026.0,53.15,53.24,53.1,53.23,92026.0
2025-03-11 15:50:00,53.23,53.23,52.88,52.88,562842.0,53.23,53.23,52.88,52.88,562842.0
2025-03-12 09:30:00,53.48,53.52,52.94,53.02,113193.0,53.48,53.52,52.94,53.02,113193.0
2025-03-12 09:40:00,53.02,53.07,52.76,52.97,43623.0,53.02,53.07,52.76,52.97,43623.0
2025-03-12 09:50:00,53.0,53.05,52.72,52.75,66015.0,53.0,53.05,52.72,52.75,66015.0
2025-03-12 10:00:00,52.74,52.88,52.61,52.88,54735.0,52.74,52.88,52.61,52.88,54735.0
2025-03-12 10:10:00,52.89,52.94,52.8,52.84,28491.0,52.89,52.94,52.8,52.84,28491.0
2025-03-12 10:20:00,52.85,52.98,52.79,52.95,16473.0,52.85,52.98,52.79,52.95,16473.0
2025-03-12 10:30:00,52.92,52.94,52.76,52.82,20854.0,52.92,52.94,52.76,52.82,20854.0
2025-03-12 10:40:00,52.82,52.82,52.62,52.63,22837.0,52.82,52.82,52.62,52.63,22837.0
2025-03-12 10:50:00,52.63,52.66,52.46,52.48,21951.0,52.63,52.66,52.46,52.48,21951.0
2025-03-12 11:00:00,52.48,52.56,52.45,52.48,47429.0,52.48,52.56,52.45,52.48,47429.0
2025-03-12 11:10:00,52.48,52.61,52.44,52.61,76101.0,52.48,52.61,52.44,52.61,76101.0
2025-03-12 11:20:00,52.61,52.8,52.56,52.73,42597.0,52.61,52.8,52.56,52.73,42597.0
2025-03-12 11:30:00,52.75,52.8,52.69,52.77,27681.0,52.75,52.8,52.69,52.77,27681.0
2025-03-12 11:40:00,52.76,52.93,52.75,52.89,52583.0,52.76,52.93,52.75,52.89,52583.0
2025-03-12 11:50:00,52.9,53.02,52.88,53.02,70955.0,52.9,53.02,52.88,53.02,70955.0
2025-03-12 12:00:00,53.03,53.11,53.0,53.05,46954.0,53.03,53.11,53.0,53.05,46954.0
2025-03-12 12:10:00,53.04,53.15,53.02,53.1,53989.0,53.04,53.15,53.02,53.1,53989.0
2025-03-12 12:20:00,53.1,53.23,53.1,53.16,40660.0,53.1,53.23,53.1,53.16,40660.0
2025-03-12 12:30:00,53.16,53.26,53.16,53.19,29254.0,53.16,53.26,53.16,53.19,29254.0
2025-03-12 12:40:00,53.17,53.24,53.07,53.23,40519.0,53.17,53.24,53.07,53.23,40519.0
2025-03-12 12:50:00,53.24,53.27,53.05,53.07,30143.0,53.24,53.27,53.05,53.07,30143.0
2025-03-12 13:00:00,53.07,53.13,53.0,53.13,38634.0,53.07,53.13,53.0,53.13,38634.0
2025-03-12 13:10:00,53.13,53.21,53.07,53.17,27482.0,53.13,53.21,53.07,53.17,27482.0
2025-03-12 13:20:00,53.18,53.27,53.17,53.26,25992.0,53.18,53.27,53.17,53.26,25992.0
2025-03-12 13:30:00,53.26,53.33,53.25,53.27,31455.0,53.26,53.33,53.25,53.27,31455.0
2025-03-12 13:40:00,53.28,53.34,53.23,53.25,27337.0,53.28,53.34,53.23,53.25,27337.0
2025-03-12 13:50:00,53.25,53.26,53.01,53.01,52972.0,53.25,53.26,53.01,53.01,52972.0
2025-03-12 14:00:00,53.02,53.13,53.01,53.09,45834.0,53.02,53.13,53.01,53.09,45834.0
2025-03-12 14:10:00,53.09,53.18,53.09,53.16,26757.0,53.09,53.18,53.09,53.16,26757.0
2025-03-12 14:20:00,53.16,53.17,53.03,53.12,44364.0,53.16,53.17,53.03,53.12,44364.0
2025-03-12 14:30:00,53.12,53.18,53.09,53.17,44337.0,53.12,53.18,53.09,53.17,44337.0
2025-03-12 14:40:00,53.16,53.34,53.16,53.32,34236.0,53.16,53.34,53.16,53.32,34236.0
2025-03-12 14:50:00,53.32,53.34,53.13,53.22,59940.0,53.32,53.34,53.13,53.22,59940.0
2025-03-12 15:00:00,53.2,53.21,53.12,53.18,53776.0,53.2,53.21,53.12,53.18,53776.0
2025-03-12 15:10:00,53.18,53.21,53.09,53.2,70153.0,53.18,53.21,53.09,53.2,70153.0
2025-03-12 15:20:00,53.2,53.2,53.09,53.14,105547.0,53.2,53.2,53.09,53.14,105547.0
2025-03-12 15:30:00,53.14,53.22,52.99,53.05,88212.0,53.14,53.22,52.99,53.05,88212.0
2025-03-12 15:40:00,53.06,53.13,53.01,53.11,110233.0,53.06,53.13,53.01,53.11,110233.0
2025-03-12 15:50:00,53.1,53.18,52.97,53.01,416926.0,53.1,53.18,52.97,53.01,416926.0
2025-03-13 09:30:00,53.04,53.16,52.85,52.88,88219.0,53.04,53.16,52.85,52.88,88219.0
2025-03-13 09:40:00,52.89,53.06,52.88,53.0,35380.0,52.89,53.06,52.88,53.0,35380.0
2025-03-13 09:50:00,53.0,53.07,52.86,52.89,135290.0,53.0,53.07,52.86,52.89,135290.0
2025-03-13 10:00:00,52.93,53.21,52.87,53.18,89405.0,52.93,53.21,52.87,53.18,89405.0
2025-03-13 10:10:00,53.19,53.27,53.15,53.21,36700.0,53.19,53.27,53.15,53.21,36700.0
2025-03-13 10:20:00,53.22,53.25,53.07,53.08,57885.0,53.22,53.25,53.07,53.08,57885.0
2025-03-13 10:30:00,53.11,53.16,52.95,52.95,45130.0,53.11,53.16,52.95,52.95,45130.0
2025-03-13 10:40:00,52.95,52.99,52.86,52.87,27042.0,52.95,52.99,52.86,52.87,27042.0
2025-03-13 10:50:00,52.88,52.94,52.78,52.8,71801.0,52.88,52.94,52.78,52.8,71801.0
2025-03-13 11:00:00,52.82,52.87,52.63,52.64,34884.0,52.82,52.87,52.63,52.64,34884.0
2025-03-13 11:10:00,52.65,52.71,52.64,52.7,22348.0,52.65,52.71,52.64,52.7,22348.0
2025-03-13 11:20:00,52.69,52.69,52.54,52.57,29882.0,52.69,52.69,52.54,52.57,29882.0
2025-03-13 11:30:00,52.56,52.58,52.38,52.41,60502.0,52.56,52.58,52.38,52.41,60502.0
2025-03-13 11:40:00,52.4,52.58,52.36,52.56,35123.0,52.4,52.58,52.36,52.56,35123.0
2025-03-13 11:50:00,52.54,52.54,52.43,52.47,24102.0,52.54,52.54,52.43,52.47,24102.0
2025-03-13 12:00:00,52.48,52.61,52.46,52.57,31344.0,52.48,52.61,52.46,52.57,31344.0
2025-03-13 12:10:00,52.6,52.61,52.48,52.51,20335.0,52.6,52.61,52.48,52.51,20335.0
2025-03-13 12:20:00,52.51,52.54,52.43,52.48,25343.0,52.51,52.54,52.43,52.48,25343.0
2025-03-13 12:30:00,52.48,52.64,52.44,52.63,30733.0,52.48,52.64,52.44,52.63,30733.0
2025-03-13 12:40:00,52.64,52.67,52.4,52.46,34258.0,52.64,52.67,52.4,52.46,34258.0
2025-03-13 12:50:00,52.45,52.56,52.43,52.51,25849.0,52.45,52.56,52.43,52.51,25849.0
2025-03-13 13:00:00,52.52,52.57,52.46,52.48,27496.0,52.52,52.57,52.46,52.48,27496.0
2025-03-13 13:10:00,52.48,52.49,52.32,52.35,25542.0,52.48,52.49,52.32,52.35,25542.0
2025-03-13 13:20:00,52.35,52.38,52.3,52.35,26469.0,52.35,52.38,52.3,52.35,26469.0
2025-03-13 13:30:00,52.34,52.34,52.2,52.21,21540.0,52.34,52.34,52.2,52.21,21540.0
2025-03-13 13:40:00,52.21,52.28,52.2,52.22,26292.0,52.21,52.28,52.2,52.22,26292.0
2025-03-13 13:50:00,52.22,52.28,52.15,52.18,27637.0,52.22,52.28,52.15,52.18,27637.0
2025-03-13 14:00:00,52.17,52.35,52.16,52.29,25025.0,52.17,52.35,52.16,52.29,25025.0
2025-03-13 14:10:00,52.29,52.39,52.27,52.29,33177.0,52.29,52.39,52.27,52.29,33177.0
2025-03-13 14:20:00,52.29,52.37,52.27,52.35,23241.0,52.29,52.37,52.27,52.35,23241.0
2025-03-13 14:30:00,52.36,52.43,52.31,52.4,28239.0,52.36,52.43,52.31,52.4,28239.0
2025-03-13 14:40:00,52.41,52.49,52.39,52.46,30663.0,52.41,52.49,52.39,52.46,30663.0
2025-03-13 14:50:00,52.48,52.52,52.43,52.52,37532.0,52.48,52.52,52.43,52.52,37532.0
2025-03-13 15:00:00,52.52,52.56,52.35,52.36,35704.0,52.52,52.56,52.35,52.36,35704.0
2025-03-13 15:10:00,52.35,52.4,52.32,52.39,33038.0,52.35,52.4,52.32,52.39,33038.0
2025-03-13 15:20:00,52.38,52.39,52.22,52.25,37809.0,52.38,52.39,52.22,52.25,37809.0
2025-03-13 15:30:00,52.25,52.34,52.2,52.22,45082.0,52.25,52.34,52.2,52.22,45082.0
2025-03-13 15:40:00,52.21,52.37,52.2,52.33,62261.0,52.21,52.37,52.2,52.33,62261.0
2025-03-13 15:50:00,52.33,52.33,52.24,52.3,297924.0,52.33,52.33,52.24,52.3,297924.0
2025-03-14 09:30:00,52.03,52.48,51.96,52.3,103298.0,52.03,52.48,51.96,52.3,103298.0
2025-03-14 09:40:00,52.34,52.59,52.34,52.52,19965.0,52.34,52.59,52.34,52.52,19965.0
2025-03-14 09:50:00,52.52,52.59,52.41,52.5,102206.0,52.52,52.59,52.41,52.5,102206.0
2025-03-14 10:00:00,52.5,52.51,52.19,52.4,83281.0,52.5,52.51,52.19,52.4,83281.0
2025-03-14 10:10:00,52.39,52.46,52.37,52.4,45440.0,52.39,52.46,52.37,52.4,45440.0
2025-03-14 10:20:00,52.4,52.5,52.32,52.45,80595.0,52.4,52.5,52.32,52.45,80595.0
2025-03-14 10:30:00,52.45,52.63,52.43,52.63,38701.0,52.45,52.63,52.43,52.63,38701.0
2025-03-14 10:40:00,52.64,52.7,52.6,52.68,39940.0,52.64,52.7,52.6,52.68,39940.0
2025-03-14 10:50:00,52.69,52.81,52.67,52.8,35657.0,52.69,52.81,52.67,52.8,35657.0
2025-03-14 11:00:00,52.8,52.83,52.69,52.72,45616.0,52.8,52.83,52.69,52.72,45616.0
2025-03-14 11:10:00,52.73,52.77,52.67,52.75,30070.0,52.73,52.77,52.67,52.75,30070.0
2025-03-14 11:20:00,52.75,52.85,52.7,52.85,54303.0,52.75,52.85,52.7,52.85,54303.0
2025-03-14 11:30:00,52.86,52.91,52.84,52.9,43790.0,52.86,52.91,52.84,52.9,43790.0
2025-03-14 11:40:00,52.89,52.94,52.84,52.89,28485.0,52.89,52.94,52.84,52.89,28485.0
2025-03-14 11:50:00,52.89,52.95,52.82,52.87,30969.0,52.89,52.95,52.82,52.87,30969.0
2025-03-14 12:00:00,52.88,52.92,52.8,52.8,13617.0,52.88,52.92,52.8,52.8,13617.0
2025-03-14 12:10:00,52.82,52.82,52.61,52.62,38011.0,52.82,52.82,52.61,52.62,38011.0
2025-03-14 12:20:00,52.62,52.71,52.61,52.63,26372.0,52.62,52.71,52.61,52.63,26372.0
2025-03-14 12:30:00,52.64,52.76,52.58,52.67,39259.0,52.64,52.76,52.58,52.67,39259.0
2025-03-14 12:40:00,52.68,52.82,52.68,52.82,31606.0,52.68,52.82,52.68,52.82,31606.0
2025-03-14 12:50:00,52.82,52.83,52.75,52.79,20056.0,52.82,52.83,52.75,52.79,20056.0
2025-03-14 13:00:00,52.79,52.86,52.75,52.84,15135.0,52.79,52.86,52.75,52.84,15135.0
2025-03-14 13:10:00,52.83,52.87,52.78,52.82,23475.0,52.83,52.87,52.78,52.82,23475.0
2025-03-14 13:20:00,52.8,52.82,52.76,52.76,36684.0,52.8,52.82,52.76,52.76,36684.0
2025-03-14 13:30:00,52.76,52.79,52.66,52.71,20431.0,52.76,52.79,52.66,52.71,20431.0
2025-03-14 13:40:00,52.71,52.72,52.58,52.62,25981.0,52.71,52.72,52.58,52.62,25981.0
2025-03-14 13:50:00,52.62,52.65,52.59,52.61,40050.0,52.62,52.65,52.59,52.61,40050.0
2025-03-14 14:00:00,52.62,52.68,52.55,52.68,30169.0,52.62,52.68,52.55,52.68,30169.0
2025-03-14 14:10:00,52.67,52.68,52.57,52.62,12138.0,52.67,52.68,52.57,52.62,12138.0
2025-03-14 14:20:00,52.6,52.64,52.57,52.59,21357.0,52.6,52.64,52.57,52.59,21357.0
2025-03-14 14:30:00,52.58,52.7,52.58,52.7,15228.0,52.58,52.7,52.58,52.7,15228.0
2025-03-14 14:40:00,52.72,52.73,52.64,52.69,36491.0,52.72,52.73,52.64,52.69,36491.0
2025-03-14 14:50:00,52.69,52.7,52.58,52.59,24928.0,52.69,52.7,52.58,52.59,24928.0
2025-03-14 15:00:00,52.59,52.66,52.57,52.62,31229.0,52.59,52.66,52.57,52.62,31229.0
2025-03-14 15:10:00,52.62,52.69,52.59,52.66,42461.0,52.62,52.69,52.59,52.66,42461.0
2025-03-14 15:20:00,52.66,52.67,52.61,52.62,46269.0,52.66,52.67,52.61,52.62,46269.0
2025-03-14 15:30:00,52.62,52.67,52.55,52.57,52016.0,52.62,52.67,52.55,52.57,52016.0
2025-03-14 15:40:00,52.57,52.63,52.54,52.63,58757.0,52.57,52.63,52.54,52.63,58757.0
2025-03-14 15:50:00,52.62,52.74,52.55,52.62,395573.0,52.62,52.74,52.55,52.62,395573.0
2025-03-17 09:30:00,52.83,53.17,52.57,53.12,79727.0,52.83,53.17,52.57,53.12,79727.0
2025-03-17 09:40:00,53.16,53.21,53.04,53.04,18322.0,53.16,53.21,53.04,53.04,18322.0
2025-03-17 09:50:00,53.03,53.13,52.88,52.94,16122.0,53.03,53.13,52.88,52.94,16122.0
2025-03-17 10:00:00,52.92,53.04,52.86,53.02,75748.0,52.92,53.04,52.86,53.02,75748.0
2025-03-17 10:10:00,53.01,53.15,53.0,53.08,47689.0,53.01,53.15,53.0,53.08,47689.0
2025-03-17 10:20:00,53.07,53.15,53.07,53.07,16851.0,53.07,53.15,53.07,53.07,16851.0
2025-03-17 10:30:00,53.07,53.12,53.0,53.06,28793.0,53.07,53.12,53.0,53.06,28793.0
2025-03-17 10:40:00,53.05,53.12,53.04,53.09,27110.0,53.05,53.12,53.04,53.09,27110.0
2025-03-17 10:50:00,53.06,53.08,53.0,53.04,13349.0,53.06,53.08,53.0,53.04,13349.0
2025-03-17 11:00:00,53.04,53.12,53.01,53.08,37049.0,53.04,53.12,53.01,53.08,37049.0
2025-03-17 11:10:00,53.09,53.15,53.04,53.14,15348.0,53.09,53.15,53.04,53.14,15348.0
2025-03-17 11:20:00,53.15,53.17,53.1,53.11,17023.0,53.15,53.17,53.1,53.11,17023.0
2025-03-17 11:30:00,53.11,53.13,53.0,53.03,20815.0,53.11,53.13,53.0,53.03,20815.0
2025-03-17 11:40:00,53.04,53.11,53.02,53.1,23545.0,53.04,53.11,53.02,53.1,23545.0
2025-03-17 11:50:00,53.1,53.13,53.08,53.09,11675.0,53.1,53.13,53.08,53.09,11675.0
2025-03-17 12:00:00,53.09,53.23,53.06,53.21,11138.0,53.09,53.23,53.06,53.21,11138.0
2025-03-17 12:10:00,53.21,53.27,53.11,53.12,59370.0,53.21,53.27,53.11,53.12,59370.0
2025-03-17 12:20:00,53.11,53.14,53.06,53.1,18440.0,53.11,53.14,53.06,53.1,18440.0
2025-03-17 12:30:00,53.11,53.16,53.08,53.1,15319.0,53.11,53.16,53.08,53.1,15319.0
2025-03-17 12:40:00,53.09,53.11,53.02,53.11,24949.0,53.09,53.11,53.02,53.11,24949.0
2025-03-17 12:50:00,53.1,53.17,53.08,53.13,11954.0,53.1,53.17,53.08,53.13,11954.0
2025-03-17 13:00:00,53.13,53.17,53.08,53.16,33315.0,53.13,53.17,53.08,53.16,33315.0
2025-03-17 13:10:00,53.17,53.24,53.16,53.23,7229.0,53.17,53.24,53.16,53.23,7229.0
2025-03-17 13:20:00,53.23,53.28,53.2,53.27,30752.0,53.23,53.28,53.2,53.27,30752.0
2025-03-17 13:30:00,53.28,53.38,53.24,53.37,26780.0,53.28,53.38,53.24,53.37,26780.0
2025-03-17 13:40:00,53.37,53.4,53.34,53.39,13249.0,53.37,53.4,53.34,53.39,13249.0
2025-03-17 13:50:00,53.43,53.44,53.38,53.39,15090.0,53.43,53.44,53.38,53.39,15090.0
2025-03-17 14:00:00,53.39,53.53,53.38,53.52,91706.0,53.39,53.53,53.38,53.52,91706.0
2025-03-17 14:10:00,53.52,53.58,53.5,53.55,29023.0,53.52,53.58,53.5,53.55,29023.0
2025-03-17 14:20:00,53.55,53.64,53.51,53.63,28980.0,53.55,53.64,53.51,53.63,28980.0
2025-03-17 14:30:00,53.62,53.73,53.61,53.7,38867.0,53.62,53.73,53.61,53.7,38867.0
2025-03-17 14:40:00,53.7,53.8,53.69,53.79,36236.0,53.7,53.8,53.69,53.79,36236.0
2025-03-17 14:50:00,53.8,53.81,53.71,53.71,32958.0,53.8,53.81,53.71,53.71,32958.0
2025-03-17 15:00:00,53.7,53.7,53.57,53.65,55879.0,53.7,53.7,53.57,53.65,55879.0
2025-03-17 15:10:00,53.65,53.66,53.6,53.65,38505.0,53.65,53.66,53.6,53.65,38505.0
2025-03-17 15:20:00,53.66,53.67,53.63,53.66,40681.0,53.66,53.67,53.63,53.66,40681.0
2025-03-17 15:30:00,53.66,53.69,53.61,53.67,60007.0,53.66,53.69,53.61,53.67,60007.0
2025-03-17 15:40:00,53.66,53.75,53.66,53.74,50989.0,53.66,53.75,53.66,53.74,50989.0
2025-03-17 15:50:00,53.74,53.84,53.68,53.74,416919.0,53.74,53.84,53.68,53.74,416919.0
2025-03-18 09:30:00,53.48,53.62,53.23,53.23,88750.0,53.48,53.62,53.23,53.23,88750.0
2025-03-18 09:40:00,53.24,53.36,53.12,53.3,29045.0,53.24,53.36,53.12,53.3,29045.0
2025-03-18 09:50:00,53.27,53.28,53.13,53.14,40867.0,53.27,53.28,53.13,53.14,40867.0
2025-03-18 10:00:00,53.13,53.21,52.96,53.03,36274.0,53.13,53.21,52.96,53.03,36274.0
2025-03-18 10:10:00,53.02,53.05,52.89,52.89,52173.0,53.02,53.05,52.89,52.89,52173.0
2025-03-18 10:20:00,52.9,52.96,52.79,52.83,122075.0,52.9,52.96,52.79,52.83,122075.0
2025-03-18 10:30:00,52.82,52.91,52.75,52.91,84532.0,52.82,52.91,52.75,52.91,84532.0
2025-03-18 10:40:00,52.89,52.92,52.73,52.81,32414.0,52.89,52.92,52.73,52.81,32414.0
2025-03-18 10:50:00,52.81,52.84,52.75,52.78,33504.0,52.81,52.84,52.75,52.78,33504.0
2025-03-18 11:00:00,52.79,52.8,52.59,52.62,29025.0,52.79,52.8,52.59,52.62,29025.0
2025-03-18 11:10:00,52.63,52.63,52.53,52.6,22201.0,52.63,52.63,52.53,52.6,22201.0
2025-03-18 11:20:00,52.6,52.65,52.55,52.6,18426.0,52.6,52.65,52.55,52.6,18426.0
2025-03-18 11:30:00,52.59,52.6,52.47,52.54,35378.0,52.59,52.6,52.47,52.54,35378.0
2025-03-18 11:40:00,52.55,52.58,52.45,52.48,22910.0,52.55,52.58,52.45,52.48,22910.0
2025-03-18 11:50:00,52.47,52.5,52.38,52.5,24275.0,52.47,52.5,52.38,52.5,24275.0
2025-03-18 12:00:00,52.49,52.63,52.46,52.57,29672.0,52.49,52.63,52.46,52.57,29672.0
2025-03-18 12:10:00,52.57,52.73,52.56,52.72,36147.0,52.57,52.73,52.56,52.72,36147.0
2025-03-18 12:20:00,52.72,52.85,52.71,52.85,22744.0,52.72,52.85,52.71,52.85,22744.0
2025-03-18 12:30:00,52.85,52.86,52.73,52.78,21541.0,52.85,52.86,52.73,52.78,21541.0
2025-03-18 12:40:00,52.78,52.8,52.64,52.67,50945.0,52.78,52.8,52.64,52.67,50945.0
2025-03-18 12:50:00,52.66,52.73,52.6,52.7,23190.0,52.66,52.73,52.6,52.7,23190.0
2025-03-18 13:00:00,52.68,52.71,52.63,52.65,14953.0,52.68,52.71,52.63,52.65,14953.0
2025-03-18 13:10:00,52.65,52.82,52.64,52.74,50381.0,52.65,52.82,52.64,52.74,50381.0
2025-03-18 13:20:00,52.75,52.84,52.72,52.8,20910.0,52.75,52.84,52.72,52.8,20910.0
2025-03-18 13:30:00,52.8,52.92,52.77,52.88,15399.0,52.8,52.92,52.77,52.88,15399.0
2025-03-18 13:40:00,52.88,52.92,52.86,52.9,17291.0,52.88,52.92,52.86,52.9,17291.0
2025-03-18 13:50:00,52.91,52.94,52.83,52.85,15582.0,52.91,52.94,52.83,52.85,15582.0
2025-03-18 14:00:00,52.84,52.87,52.77,52.84,15792.0,52.84,52.87,52.77,52.84,15792.0
2025-03-18 14:10:00,52.84,52.84,52.74,52.76,28230.0,52.84,52.84,52.74,52.76,28230.0
2025-03-18 14:20:00,52.76,52.87,52.75,52.76,34815.0,52.76,52.87,52.75,52.76,34815.0
2025-03-18 14:30:00,52.76,52.89,52.76,52.88,32258.0,52.76,52.89,52.76,52.88,32258.0
2025-03-18 14:40:00,52.87,52.87,52.77,52.83,27715.0,52.87,52.87,52.77,52.83,27715.0
2025-03-18 14:50:00,52.85,52.94,52.83,52.9,49021.0,52.85,52.94,52.83,52.9,49021.0
2025-03-18 15:00:00,52.89,52.89,52.78,52.79,28485.0,52.89,52.89,52.78,52.79,28485.0
2025-03-18 15:10:00,52.79,52.88,52.78,52.85,76069.0,52.79,52.88,52.78,52.85,76069.0
2025-03-18 15:20:00,52.86,52.91,52.82,52.84,38728.0,52.86,52.91,52.82,52.84,38728.0
2025-03-18 15:30:00,52.84,52.89,52.77,52.8,76662.0,52.84,52.89,52.77,52.8,76662.0
2025-03-18 15:40:00,52.8,52.82,52.66,52.68,126278.0,52.8,52.82,52.66,52.68,126278.0
2025-03-18 15:50:00,52.68,52.92,52.67,52.91,493221.0,52.68,52.92,52.67,52.91,493221.0
2025-03-19 09:30:00,53.13,53.26,53.0,53.22,88400.0,53.13,53.26,53.0,53.22,88400.0
2025-03-19 09:40:00,53.23,53.45,53.08,53.36,35207.0,53.23,53.45,53.08,53.36,35207.0
2025-03-19 09:50:00,53.38,53.51,53.36,53.47,23267.0,53.38,53.51,53.36,53.47,23267.0
2025-03-19 10:00:00,53.5,53.64,53.47,53.64,38571.0,53.5,53.64,53.47,53.64,38571.0
2025-03-19 10:10:00,53.64,53.7,53.58,53.7,36014.0,53.64,53.7,53.58,53.7,36014.0
2025-03-19 10:20:00,53.7,53.77,53.6,53.74,113561.0,53.7,53.77,53.6,53.74,113561.0
2025-03-19 10:30:00,53.75,53.76,53.63,53.68,20224.0,53.75,53.76,53.63,53.68,20224.0
2025-03-19 10:40:00,53.69,53.72,53.66,53.7,31506.0,53.69,53.72,53.66,53.7,31506.0
2025-03-19 10:50:00,53.71,53.71,53.55,53.62,21686.0,53.71,53.71,53.55,53.62,21686.0
2025-03-19 11:00:00,53.61,53.65,53.53,53.61,24049.0,53.61,53.65,53.53,53.61,24049.0
2025-03-19 11:10:00,53.61,53.65,53.53,53.57,25340.0,53.61,53.65,53.53,53.57,25340.0
2025-03-19 11:20:00,53.57,53.66,53.56,53.62,17050.0,53.57,53.66,53.56,53.62,17050.0
2025-03-19 11:30:00,53.61,53.65,53.56,53.63,12405.0,53.61,53.65,53.56,53.63,12405.0
2025-03-19 11:40:00,53.64,53.67,53.57,53.66,54038.0,53.64,53.67,53.57,53.66,54038.0
2025-03-19 11:50:00,53.66,53.79,53.66,53.71,122150.0,53.66,53.79,53.66,53.71,122150.0
2025-03-19 12:00:00,53.72,53.8,53.7,53.77,24303.0,53.72,53.8,53.7,53.77,24303.0
2025-03-19 12:10:00,53.77,53.82,53.74,53.82,26268.0,53.77,53.82,53.74,53.82,26268.0
2025-03-19 12:20:00,53.81,53.87,53.79,53.87,18985.0,53.81,53.87,53.79,53.87,18985.0
2025-03-19 12:30:00,53.87,53.88,53.77,53.8,27822.0,53.87,53.88,53.77,53.8,27822.0
2025-03-19 12:40:00,53.8,53.86,53.77,53.83,21249.0,53.8,53.86,53.77,53.83,21249.0
2025-03-19 12:50:00,53.83,53.83,53.73,53.77,17352.0,53.83,53.83,53.73,53.77,17352.0
2025-03-19 13:00:00,53.78,53.79,53.7,53.73,33337.0,53.78,53.79,53.7,53.73,33337.0
2025-03-19 13:10:00,53.73,53.73,53.66,53.67,33963.0,53.73,53.73,53.66,53.67,33963.0
2025-03-19 13:20:00,53.67,53.67,53.58,53.59,16371.0,53.67,53.67,53.58,53.59,16371.0
2025-03-19 13:30:00,53.59,53.62,53.53,53.61,49627.0,53.59,53.62,53.53,53.61,49627.0
2025-03-19 13:40:00,53.62,53.63,53.44,53.44,26858.0,53.62,53.63,53.44,53.44,26858.0
2025-03-19 13:50:00,53.45,53.57,53.45,53.52,23372.0,53.45,53.57,53.45,53.52,23372.0
2025-03-19 14:00:00,53.51,53.74,53.44,53.63,47273.0,53.51,53.74,53.44,53.63,47273.0
2025-03-19 14:10:00,53.65,53.74,53.65,53.73,28656.0,53.65,53.74,53.65,53.73,28656.0
2025-03-19 14:20:00,53.72,53.72,53.59,53.6,145653.0,53.72,53.72,53.59,53.6,145653.0
2025-03-19 14:30:00,53.61,53.85,53.61,53.73,42694.0,53.61,53.85,53.61,53.73,42694.0
2025-03-19 14:40:00,53.73,54.0,53.71,53.95,42813.0,53.73,54.0,53.71,53.95,42813.0
2025-03-19 14:50:00,53.96,54.1,53.95,54.1,168352.0,53.96,54.1,53.95,54.1,168352.0
2025-03-19 15:00:00,54.1,54.35,54.09,54.35,44290.0,54.1,54.35,54.09,54.35,44290.0
2025-03-19 15:10:00,54.35,54.37,54.21,54.22,55073.0,54.35,54.37,54.21,54.22,55073.0
2025-03-19 15:20:00,54.22,54.22,53.92,53.98,49319.0,54.22,54.22,53.92,53.98,49319.0
2025-03-19 15:30:00,53.98,54.09,53.95,54.03,63449.0,53.98,54.09,53.95,54.03,63449.0
2025-03-19 15:40:00,54.04,54.11,53.94,53.97,94478.0,54.04,54.11,53.94,53.97,94478.0
2025-03-19 15:50:00,53.96,53.96,53.76,53.89,364833.0,53.96,53.96,53.76,53.89,364833.0
2025-03-20 09:30:00,53.63,53.74,53.54,53.6,39816.0,53.63,53.74,53.54,53.6,39816.0
2025-03-20 09:40:00,53.61,53.78,53.59,53.7,12195.0,53.61,53.78,53.59,53.7,12195.0
2025-03-20 09:50:00,53.7,53.95,53.7,53.91,20042.0,53.7,53.95,53.7,53.91,20042.0
2025-03-20 10:00:00,53.91,54.05,53.91,53.91,53911.0,53.91,54.05,53.91,53.91,53911.0
2025-03-20 10:10:00,53.91,53.94,53.87,53.9,30031.0,53.91,53.94,53.87,53.9,30031.0
2025-03-20 10:20:00,53.9,54.13,53.9,54.08,15582.0,53.9,54.13,53.9,54.08,15582.0
2025-03-20 10:30:00,54.09,54.09,53.99,54.01,17441.0,54.09,54.09,53.99,54.01,17441.0
2025-03-20 10:40:00,54.02,54.1,54.01,54.07,9698.0,54.02,54.1,54.01,54.07,9698.0
2025-03-20 10:50:00,54.07,54.07,53.97,54.01,24532.0,54.07,54.07,53.97,54.01,24532.0
2025-03-20 11:00:00,54.01,54.02,53.91,54.02,21761.0,54.01,54.02,53.91,54.02,21761.0
2025-03-20 11:10:00,54.03,54.04,53.94,53.95,14822.0,54.03,54.04,53.94,53.95,14822.0
2025-03-20 11:20:00,53.95,54.0,53.93,53.99,8385.0,53.95,54.0,53.93,53.99,8385.0
2025-03-20 11:30:00,54.0,54.0,53.88,53.91,38893.0,54.0,54.0,53.88,53.91,38893.0
2025-03-20 11:40:00,53.92,54.02,53.92,54.0,12967.0,53.92,54.02,53.92,54.0,12967.0
2025-03-20 11:50:00,54.0,54.03,53.98,53.98,23987.0,54.0,54.03,53.98,53.98,23987.0
2025-03-20 12:00:00,53.98,54.04,53.93,54.0,49302.0,53.98,54.04,53.93,54.0,49302.0
2025-03-20 12:10:00,54.01,54.02,53.94,53.96,17826.0,54.01,54.02,53.94,53.96,17826.0
2025-03-20 12:20:00,53.97,53.97,53.73,53.73,27358.0,53.97,53.97,53.73,53.73,27358.0
2025-03-20 12:30:00,53.75,53.79,53.71,53.79,42097.0,53.75,53.79,53.71,53.79,42097.0
2025-03-20 12:40:00,53.79,53.8,53.74,53.75,38589.0,53.79,53.8,53.74,53.75,38589.0
2025-03-20 12:50:00,53.75,53.81,53.73,53.75,12103.0,53.75,53.81,53.73,53.75,12103.0
2025-03-20 13:00:00,53.76,53.8,53.71,53.75,90884.0,53.76,53.8,53.71,53.75,90884.0
2025-03-20 13:10:00,53.74,53.76,53.71,53.76,31212.0,53.74,53.76,53.71,53.76,31212.0
2025-03-20 13:20:00,53.77,53.78,53.57,53.59,42726.0,53.77,53.78,53.57,53.59,42726.0
2025-03-20 13:30:00,53.58,53.69,53.57,53.69,50886.0,53.58,53.69,53.57,53.69,50886.0
2025-03-20 13:40:00,53.69,53.82,53.66,53.82,106334.0,53.69,53.82,53.66,53.82,106334.0
2025-03-20 13:50:00,53.82,53.9,53.76,53.79,55637.0,53.82,53.9,53.76,53.79,55637.0
2025-03-20 14:00:00,53.79,53.87,53.78,53.82,29667.0,53.79,53.87,53.78,53.82,29667.0
2025-03-20 14:10:00,53.81,53.9,53.81,53.87,28902.0,53.81,53.9,53.81,53.87,28902.0
2025-03-20 14:20:00,53.87,53.87,53.72,53.73,40034.0,53.87,53.87,53.72,53.73,40034.0
2025-03-20 14:30:00,53.73,53.81,53.66,53.79,46970.0,53.73,53.81,53.66,53.79,46970.0
2025-03-20 14:40:00,53.78,53.84,53.78,53.84,28968.0,53.78,53.84,53.78,53.84,28968.0
2025-03-20 14:50:00,53.83,53.93,53.83,53.88,54936.0,53.83,53.93,53.83,53.88,54936.0
2025-03-20 15:00:00,53.89,53.95,53.86,53.9,35113.0,53.89,53.95,53.86,53.9,35113.0
2025-03-20 15:10:00,53.9,53.98,53.89,53.97,28202.0,53.9,53.98,53.89,53.97,28202.0
2025-03-20 15:20:00,53.97,54.06,53.87,53.88,33639.0,53.97,54.06,53.87,53.88,33639.0
2025-03-20 15:30:00,53.87,53.93,53.82,53.85,48375.0,53.87,53.93,53.82,53.85,48375.0
2025-03-20 15:40:00,53.84,53.96,53.84,53.94,51752.0,53.84,53.96,53.84,53.94,51752.0
2025-03-20 15:50:00,53.94,54.0,53.82,53.85,301323.0,53.94,54.0,53.82,53.85,301323.0
2025-03-21 09:30:00,53.16,53.44,53.15,53.28,819402.0,53.16,53.44,53.15,53.28,819402.0
2025-03-21 09:40:00,53.28,53.58,53.28,53.5,42318.0,53.28,53.58,53.28,53.5,42318.0
2025-03-21 09:50:00,53.48,53.58,53.44,53.51,49497.0,53.48,53.58,53.44,53.51,49497.0
2025-03-21 10:00:00,53.48,53.48,53.13,53.13,98609.0,53.48,53.48,53.13,53.13,98609.0
2025-03-21 10:10:00,53.13,53.24,53.06,53.21,47383.0,53.13,53.24,53.06,53.21,47383.0
2025-03-21 10:20:00,53.22,53.41,53.2,53.38,19170.0,53.22,53.41,53.2,53.38,19170.0
2025-03-21 10:30:00,53.38,53.42,53.29,53.31,45298.0,53.38,53.42,53.29,53.31,45298.0
2025-03-21 10:40:00,53.3,53.38,53.27,53.37,14216.0,53.3,53.38,53.27,53.37,14216.0
2025-03-21 10:50:00,53.38,53.5,53.34,53.49,25029.0,53.38,53.5,53.34,53.49,25029.0
2025-03-21 11:00:00,53.5,53.54,53.45,53.48,14062.0,53.5,53.54,53.45,53.48,14062.0
2025-03-21 11:10:00,53.48,53.49,53.37,53.41,25856.0,53.48,53.49,53.37,53.41,25856.0
2025-03-21 11:20:00,53.41,53.41,53.33,53.36,26342.0,53.41,53.41,53.33,53.36,26342.0
2025-03-21 11:30:00,53.37,53.45,53.36,53.36,19881.0,53.37,53.45,53.36,53.36,19881.0
2025-03-21 11:40:00,53.36,53.4,53.29,53.32,12926.0,53.36,53.4,53.29,53.32,12926.0
2025-03-21 11:50:00,53.3,53.34,53.24,53.28,47429.0,53.3,53.34,53.24,53.28,47429.0
2025-03-21 12:00:00,53.28,53.33,53.21,53.22,50226.0,53.28,53.33,53.21,53.22,50226.0
2025-03-21 12:10:00,53.21,53.55,53.21,53.55,33475.0,53.21,53.55,53.21,53.55,33475.0
2025-03-21 12:20:00,53.55,53.62,53.53,53.58,22373.0,53.55,53.62,53.53,53.58,22373.0
2025-03-21 12:30:00,53.58,53.61,53.47,53.51,20024.0,53.58,53.61,53.47,53.51,20024.0
2025-03-21 12:40:00,53.52,53.61,53.48,53.61,30153.0,53.52,53.61,53.48,53.61,30153.0
2025-03-21 12:50:00,53.61,53.69,53.57,53.66,55742.0,53.61,53.69,53.57,53.66,55742.0
2025-03-21 13:00:00,53.66,53.68,53.6,53.68,11441.0,53.66,53.68,53.6,53.68,11441.0
2025-03-21 13:10:00,53.69,53.7,53.6,53.61,35061.0,53.69,53.7,53.6,53.61,35061.0
2025-03-21 13:20:00,53.61,53.65,53.52,53.53,28648.0,53.61,53.65,53.52,53.53,28648.0
2025-03-21 13:30:00,53.52,53.55,53.46,53.54,18621.0,53.52,53.55,53.46,53.54,18621.0
2025-03-21 13:40:00,53.54,53.65,53.53,53.64,23374.0,53.54,53.65,53.53,53.64,23374.0
2025-03-21 13:50:00,53.64,53.71,53.61,53.62,28660.0,53.64,53.71,53.61,53.62,28660.0
2025-03-21 14:00:00,53.62,53.68,53.59,53.62,20756.0,53.62,53.68,53.59,53.62,20756.0
2025-03-21 14:10:00,53.61,53.63,53.56,53.62,20884.0,53.61,53.63,53.56,53.62,20884.0
2025-03-21 14:20:00,53.62,53.63,53.55,53.56,31673.0,53.62,53.63,53.55,53.56,31673.0
2025-03-21 14:30:00,53.56,53.66,53.56,53.65,18641.0,53.56,53.66,53.56,53.65,18641.0
2025-03-21 14:40:00,53.65,53.69,53.6,53.63,13301.0,53.65,53.69,53.6,53.63,13301.0
2025-03-21 14:50:00,53.63,53.66,53.56,53.64,21304.0,53.63,53.66,53.56,53.64,21304.0
2025-03-21 15:00:00,53.64,53.64,53.55,53.59,47048.0,53.64,53.64,53.55,53.59,47048.0
2025-03-21 15:10:00,53.59,53.59,53.51,53.55,25596.0,53.59,53.59,53.51,53.55,25596.0
2025-03-21 15:20:00,53.54,53.64,53.51,53.63,39040.0,53.54,53.64,53.51,53.63,39040.0
2025-03-21 15:30:00,53.64,53.72,53.62,53.68,41275.0,53.64,53.72,53.62,53.68,41275.0
2025-03-21 15:40:00,53.69,53.69,53.54,53.62,173243.0,53.69,53.69,53.54,53.62,173243.0
2025-03-21 15:50:00,53.62,53.97,53.37,53.63,561752.0,53.62,53.97,53.37,53.63,561752.0
2025-03-24 09:30:00,54.6,54.79,54.34,54.6,104347.0,54.6,54.79,54.34,54.6,104347.0
2025-03-24 09:40:00,54.64,54.95,54.6,54.82,48202.0,54.64,54.95,54.6,54.82,48202.0
2025-03-24 09:50:00,54.83,54.87,54.7,54.73,33619.0,54.83,54.87,54.7,54.73,33619.0
2025-03-24 10:00:00,54.73,54.75,54.58,54.66,49454.0,54.73,54.75,54.58,54.66,49454.0
2025-03-24 10:10:00,54.64,54.82,54.64,54.7,26352.0,54.64,54.82,54.64,54.7,26352.0
2025-03-24 10:20:00,54.7,54.79,54.69,54.72,41676.0,54.7,54.79,54.69,54.72,41676.0
2025-03-24 10:30:00,54.73,54.84,54.73,54.79,16086.0,54.73,54.84,54.73,54.79,16086.0
2025-03-24 10:40:00,54.78,54.92,54.78,54.9,14130.0,54.78,54.92,54.78,54.9,14130.0
2025-03-24 10:50:00,54.9,54.97,54.9,54.97,13546.0,54.9,54.97,54.9,54.97,13546.0
2025-03-24 11:00:00,54.97,54.99,54.93,54.95,34239.0,54.97,54.99,54.93,54.95,34239.0
2025-03-24 11:10:00,54.94,55.04,54.91,55.01,37625.0,54.94,55.04,54.91,55.01,37625.0
2025-03-24 11:20:00,55.01,55.13,55.0,55.09,48906.0,55.01,55.13,55.0,55.09,48906.0
2025-03-24 11:30:00,55.09,55.13,55.03,55.05,77571.0,55.09,55.13,55.03,55.05,77571.0
2025-03-24 11:40:00,55.05,55.12,55.04,55.11,61521.0,55.05,55.12,55.04,55.11,61521.0
2025-03-24 11:50:00,55.11,55.14,55.05,55.08,41374.0,55.11,55.14,55.05,55.08,41374.0
2025-03-24 12:00:00,55.08,55.2,55.08,55.18,19908.0,55.08,55.2,55.08,55.18,19908.0
2025-03-24 12:10:00,55.17,55.19,55.13,55.16,33818.0,55.17,55.19,55.13,55.16,33818.0
2025-03-24 12:20:00,55.15,55.19,55.1,55.12,73859.0,55.15,55.19,55.1,55.12,73859.0
2025-03-24 12:30:00,55.12,55.18,55.06,55.12,91098.0,55.12,55.18,55.06,55.12,91098.0
2025-03-24 12:40:00,55.12,55.15,55.11,55.11,32524.0,55.12,55.15,55.11,55.11,32524.0
2025-03-24 12:50:00,55.11,55.13,55.06,55.1,72718.0,55.11,55.13,55.06,55.1,72718.0
2025-03-24 13:00:00,55.09,55.16,55.06,55.13,72170.0,55.09,55.16,55.06,55.13,72170.0
2025-03-24 13:10:00,55.14,55.16,55.07,55.12,43211.0,55.14,55.16,55.07,55.12,43211.0
2025-03-24 13:20:00,55.11,55.16,55.07,55.09,54697.0,55.11,55.16,55.07,55.09,54697.0
2025-03-24 13:30:00,55.09,55.13,55.05,55.09,47984.0,55.09,55.13,55.05,55.09,47984.0
2025-03-24 13:40:00,55.08,55.1,55.05,55.08,56955.0,55.08,55.1,55.05,55.08,56955.0
2025-03-24 13:50:00,55.08,55.12,55.06,55.1,44499.0,55.08,55.12,55.06,55.1,44499.0
2025-03-24 14:00:00,55.1,55.11,54.98,55.01,82436.0,55.1,55.11,54.98,55.01,82436.0
2025-03-24 14:10:00,55.01,55.01,54.91,54.94,44603.0,55.01,55.01,54.91,54.94,44603.0
2025-03-24 14:20:00,54.94,54.96,54.84,54.84,20476.0,54.94,54.96,54.84,54.84,20476.0
2025-03-24 14:30:00,54.84,54.98,54.84,54.96,62136.0,54.84,54.98,54.84,54.96,62136.0
2025-03-24 14:40:00,54.97,55.05,54.96,55.01,37047.0,54.97,55.05,54.96,55.01,37047.0
2025-03-24 14:50:00,55.01,55.07,55.0,55.07,26836.0,55.01,55.07,55.0,55.07,26836.0
2025-03-24 15:00:00,55.07,55.13,55.06,55.09,24909.0,55.07,55.13,55.06,55.09,24909.0
2025-03-24 15:10:00,55.08,55.15,55.04,55.15,51001.0,55.08,55.15,55.04,55.15,51001.0
2025-03-24 15:20:00,55.15,55.16,55.1,55.11,63359.0,55.15,55.16,55.1,55.11,63359.0
2025-03-24 15:30:00,55.11,55.2,55.06,55.19,90264.0,55.11,55.2,55.06,55.19,90264.0
2025-03-24 15:40:00,55.19,55.24,55.13,55.23,95320.0,55.19,55.24,55.13,55.23,95320.0
2025-03-24 15:50:00,55.23,55.26,55.02,55.03,464032.0,55.23,55.26,55.02,55.03,464032.0
2025-03-25 09:30:00,55.26,55.46,55.15,55.41,91089.0,55.26,55.46,55.15,55.41,91089.0
2025-03-25 09:40:00,55.41,55.42,55.12,55.35,92252.0,55.41,55.42,55.12,55.35,92252.0
2025-03-25 09:50:00,55.36,55.52,55.33,55.39,30105.0,55.36,55.52,55.33,55.39,30105.0
2025-03-25 10:00:00,55.37,55.47,55.3,55.37,32335.0,55.37,55.47,55.3,55.37,32335.0
2025-03-25 10:10:00,55.37,55.58,55.35,55.56,75899.0,55.37,55.58,55.35,55.56,75899.0
2025-03-25 10:20:00,55.56,55.65,55.49,55.57,59599.0,55.56,55.65,55.49,55.57,59599.0
2025-03-25 10:30:00,55.59,55.61,55.49,55.55,33241.0,55.59,55.61,55.49,55.55,33241.0
2025-03-25 10:40:00,55.55,55.67,55.51,55.65,51220.0,55.55,55.67,55.51,55.65,51220.0
2025-03-25 10:50:00,55.65,55.69,55.58,55.58,28112.0,55.65,55.69,55.58,55.58,28112.0
2025-03-25 11:00:00,55.57,55.62,55.54,55.61,42985.0,55.57,55.62,55.54,55.61,42985.0
2025-03-25 11:10:00,55.6,55.72,55.53,55.6,57972.0,55.6,55.72,55.53,55.6,57972.0
2025-03-25 11:20:00,55.6,55.64,55.57,55.59,23630.0,55.6,55.64,55.57,55.59,23630.0
2025-03-25 11:30:00,55.59,55.61,55.56,55.57,15190.0,55.59,55.61,55.56,55.57,15190.0
2025-03-25 11:40:00,55.57,55.57,55.49,55.49,30677.0,55.57,55.57,55.49,55.49,30677.0
2025-03-25 11:50:00,55.48,55.49,55.42,55.47,23725.0,55.48,55.49,55.42,55.47,23725.0
2025-03-25 12:00:00,55.45,55.47,55.38,55.43,26075.0,55.45,55.47,55.38,55.43,26075.0
2025-03-25 12:10:00,55.43,55.45,55.38,55.38,18910.0,55.43,55.45,55.38,55.38,18910.0
2025-03-25 12:20:00,55.38,55.45,55.38,55.43,19144.0,55.38,55.45,55.38,55.43,19144.0
2025-03-25 12:30:00,55.43,55.44,55.37,55.42,16308.0,55.43,55.44,55.37,55.42,16308.0
2025-03-25 12:40:00,55.42,55.47,55.42,55.46,28642.0,55.42,55.47,55.42,55.46,28642.0
2025-03-25 12:50:00,55.45,55.5,55.44,55.48,29010.0,55.45,55.5,55.44,55.48,29010.0
2025-03-25 13:00:00,55.47,55.48,55.4,55.48,21401.0,55.47,55.48,55.4,55.48,21401.0
2025-03-25 13:10:00,55.48,55.5,55.4,55.42,16822.0,55.48,55.5,55.4,55.42,16822.0
2025-03-25 13:20:00,55.42,55.43,55.39,55.43,19141.0,55.42,55.43,55.39,55.43,19141.0
2025-03-25 13:30:00,55.44,55.44,55.37,55.38,11906.0,55.44,55.44,55.37,55.38,11906.0
2025-03-25 13:40:00,55.38,55.44,55.37,55.4,22516.0,55.38,55.44,55.37,55.4,22516.0
2025-03-25 13:50:00,55.39,55.41,55.37,55.38,18692.0,55.39,55.41,55.37,55.38,18692.0
2025-03-25 14:00:00,55.38,55.39,55.33,55.36,34674.0,55.38,55.39,55.33,55.36,34674.0
2025-03-25 14:10:00,55.35,55.4,55.33,55.38,20208.0,55.35,55.4,55.33,55.38,20208.0
2025-03-25 14:20:00,55.38,55.4,55.36,55.39,27864.0,55.38,55.4,55.36,55.39,27864.0
2025-03-25 14:30:00,55.39,55.39,55.32,55.38,35534.0,55.39,55.39,55.32,55.38,35534.0
2025-03-25 14:40:00,55.38,55.38,55.33,55.37,18801.0,55.38,55.38,55.33,55.37,18801.0
2025-03-25 14:50:00,55.37,55.38,55.32,55.38,35284.0,55.37,55.38,55.32,55.38,35284.0
2025-03-25 15:00:00,55.38,55.44,55.37,55.41,42095.0,55.38,55.44,55.37,55.41,42095.0
2025-03-25 15:10:00,55.42,55.46,55.39,55.43,45272.0,55.42,55.46,55.39,55.43,45272.0
2025-03-25 15:20:00,55.43,55.47,55.41,55.43,43047.0,55.43,55.47,55.41,55.43,43047.0
2025-03-25 15:30:00,55.43,55.46,55.3,55.41,108183.0,55.43,55.46,55.3,55.41,108183.0
2025-03-25 15:40:00,55.41,55.51,55.4,55.45,73144.0,55.41,55.51,55.4,55.45,73144.0
2025-03-25 15:50:00,55.44,55.62,55.4,55.59,313572.0,55.44,55.62,55.4,55.59,313572.0
2025-03-26 09:30:00,55.82,56.11,55.61,56.02,60069.0,55.82,56.11,55.61,56.02,60069.0
2025-03-26 09:40:00,56.02,56.05,55.76,55.76,38272.0,56.02,56.05,55.76,55.76,38272.0
2025-03-26 09:50:00,55.76,55.91,55.68,55.77,36737.0,55.76,55.91,55.68,55.77,36737.0
2025-03-26 10:00:00,55.77,55.82,55.64,55.67,32562.0,55.77,55.82,55.64,55.67,32562.0
2025-03-26 10:10:00,55.69,55.76,55.66,55.75,34805.0,55.69,55.76,55.66,55.75,34805.0
2025-03-26 10:20:00,55.73,55.73,55.56,55.6,29653.0,55.73,55.73,55.56,55.6,29653.0
2025-03-26 10:30:00,55.64,55.68,55.59,55.63,24795.0,55.64,55.68,55.59,55.63,24795.0
2025-03-26 10:40:00,55.63,55.66,55.59,55.62,22124.0,55.63,55.66,55.59,55.62,22124.0
2025-03-26 10:50:00,55.63,55.69,55.57,55.65,35915.0,55.63,55.69,55.57,55.65,35915.0
2025-03-26 11:00:00,55.63,55.64,55.56,55.61,17428.0,55.63,55.64,55.56,55.61,17428.0
2025-03-26 11:10:00,55.61,55.68,55.58,55.6,49254.0,55.61,55.68,55.58,55.6,49254.0
2025-03-26 11:20:00,55.6,55.6,55.54,55.55,30164.0,55.6,55.6,55.54,55.55,30164.0
2025-03-26 11:30:00,55.56,55.57,55.47,55.49,18805.0,55.56,55.57,55.47,55.49,18805.0
2025-03-26 11:40:00,55.5,55.5,55.35,55.38,43884.0,55.5,55.5,55.35,55.38,43884.0
2025-03-26 11:50:00,55.37,55.4,55.28,55.4,60822.0,55.37,55.4,55.28,55.4,60822.0
2025-03-26 12:00:00,55.4,55.5,55.38,55.5,33040.0,55.4,55.5,55.38,55.5,33040.0
2025-03-26 12:10:00,55.5,55.56,55.48,55.52,39596.0,55.5,55.56,55.48,55.52,39596.0
2025-03-26 12:20:00,55.51,55.56,55.5,55.55,26214.0,55.51,55.56,55.5,55.55,26214.0
2025-03-26 12:30:00,55.56,55.56,55.44,55.45,21269.0,55.56,55.56,55.44,55.45,21269.0
2025-03-26 12:40:00,55.45,55.49,55.4,55.48,21438.0,55.45,55.49,55.4,55.48,21438.0
2025-03-26 12:50:00,55.47,55.49,55.38,55.4,30174.0,55.47,55.49,55.38,55.4,30174.0
2025-03-26 13:00:00,55.41,55.46,55.39,55.45,38907.0,55.41,55.46,55.39,55.45,38907.0
2025-03-26 13:10:00,55.45,55.48,55.33,55.34,24123.0,55.45,55.48,55.33,55.34,24123.0
2025-03-26 13:20:00,55.34,55.36,55.22,55.23,21538.0,55.34,55.36,55.22,55.23,21538.0
2025-03-26 13:30:00,55.22,55.25,55.17,55.2,40480.0,55.22,55.25,55.17,55.2,40480.0
2025-03-26 13:40:00,55.2,55.29,55.2,55.25,68154.0,55.2,55.29,55.2,55.25,68154.0
2025-03-26 13:50:00,55.25,55.3,55.22,55.22,64755.0,55.25,55.3,55.22,55.22,64755.0
2025-03-26 14:00:00,55.22,55.31,55.21,55.3,45281.0,55.22,55.31,55.21,55.3,45281.0
2025-03-26 14:10:00,55.3,55.35,55.29,55.29,18919.0,55.3,55.35,55.29,55.29,18919.0
2025-03-26 14:20:00,55.29,55.33,55.25,55.29,17292.0,55.29,55.33,55.25,55.29,17292.0
2025-03-26 14:30:00,55.29,55.33,55.29,55.29,32142.0,55.29,55.33,55.29,55.29,32142.0
2025-03-26 14:40:00,55.29,55.3,55.13,55.13,28863.0,55.29,55.3,55.13,55.13,28863.0
2025-03-26 14:50:00,55.15,55.15,55.07,55.09,31831.0,55.15,55.15,55.07,55.09,31831.0
2025-03-26 15:00:00,55.1,55.13,55.04,55.04,39929.0,55.1,55.13,55.04,55.04,39929.0
2025-03-26 15:10:00,55.04,55.08,55.0,55.06,44246.0,55.04,55.08,55.0,55.06,44246.0
2025-03-26 15:20:00,55.07,55.13,55.02,55.07,59793.0,55.07,55.13,55.02,55.07,59793.0
2025-03-26 15:30:00,55.08,55.18,55.06,55.12,100824.0,55.08,55.18,55.06,55.12,100824.0
2025-03-26 15:40:00,55.12,55.15,55.04,55.09,70404.0,55.12,55.15,55.04,55.09,70404.0
2025-03-26 15:50:00,55.09,55.13,54.97,55.08,350238.0,55.09,55.13,54.97,55.08,350238.0
2025-03-27 09:30:00,55.09,55.21,54.27,54.51,170612.0,55.09,55.21,54.27,54.51,170612.0
2025-03-27 09:40:00,54.53,54.71,54.41,54.69,204196.0,54.53,54.71,54.41,54.69,204196.0
2025-03-27 09:50:00,54.69,55.01,54.69,55.01,106216.0,54.69,55.01,54.69,55.01,106216.0
2025-03-27 10:00:00,54.99,55.08,54.88,54.96,83010.0,54.99,55.08,54.88,54.96,83010.0
2025-03-27 10:10:00,54.97,55.25,54.88,55.22,85651.0,54.97,55.25,54.88,55.22,85651.0
2025-03-27 10:20:00,55.23,55.23,55.04,55.1,22070.0,55.23,55.23,55.04,55.1,22070.0
2025-03-27 10:30:00,55.12,55.26,55.1,55.23,31647.0,55.12,55.26,55.1,55.23,31647.0
2025-03-27 10:40:00,55.24,55.27,55.12,55.16,74800.0,55.24,55.27,55.12,55.16,74800.0
2025-03-27 10:50:00,55.17,55.35,55.14,55.35,42558.0,55.17,55.35,55.14,55.35,42558.0
2025-03-27 11:00:00,55.33,55.4,55.27,55.34,25012.0,55.33,55.4,55.27,55.34,25012.0
2025-03-27 11:10:00,55.35,55.49,55.33,55.49,45814.0,55.35,55.49,55.33,55.49,45814.0
2025-03-27 11:20:00,55.49,55.49,55.39,55.39,90667.0,55.49,55.49,55.39,55.39,90667.0
2025-03-27 11:30:00,55.4,55.44,55.3,55.34,87400.0,55.4,55.44,55.3,55.34,87400.0
2025-03-27 11:40:00,55.32,55.37,55.29,55.32,56998.0,55.32,55.37,55.29,55.32,56998.0
2025-03-27 11:50:00,55.32,55.34,55.23,55.27,68658.0,55.32,55.34,55.23,55.27,68658.0
2025-03-27 12:00:00,55.28,55.42,55.28,55.41,41380.0,55.28,55.42,55.28,55.41,41380.0
2025-03-27 12:10:00,55.41,55.55,55.35,55.55,33810.0,55.41,55.55,55.35,55.55,33810.0
2025-03-27 12:20:00,55.55,55.59,55.48,55.53,45413.0,55.55,55.59,55.48,55.53,45413.0
2025-03-27 12:30:00,55.54,55.56,55.5,55.55,27294.0,55.54,55.56,55.5,55.55,27294.0
2025-03-27 12:40:00,55.55,55.56,55.42,55.42,45207.0,55.55,55.56,55.42,55.42,45207.0
2025-03-27 12:50:00,55.42,55.43,55.3,55.31,59161.0,55.42,55.43,55.3,55.31,59161.0
2025-03-27 13:00:00,55.31,55.44,55.29,55.42,58793.0,55.31,55.44,55.29,55.42,58793.0
2025-03-27 13:10:00,55.42,55.52,55.4,55.47,30618.0,55.42,55.52,55.4,55.47,30618.0
2025-03-27 13:20:00,55.48,55.51,55.38,55.4,30120.0,55.48,55.51,55.38,55.4,30120.0
2025-03-27 13:30:00,55.39,55.49,55.39,55.48,30287.0,55.39,55.49,55.39,55.48,30287.0
2025-03-27 13:40:00,55.47,55.5,55.42,55.48,29108.0,55.47,55.5,55.42,55.48,29108.0
2025-03-27 13:50:00,55.48,55.51,55.38,55.38,38332.0,55.48,55.51,55.38,55.38,38332.0
2025-03-27 14:00:00,55.39,55.52,55.38,55.52,42604.0,55.39,55.52,55.38,55.52,42604.0
2025-03-27 14:10:00,55.52,55.56,55.49,55.53,35840.0,55.52,55.56,55.49,55.53,35840.0
2025-03-27 14:20:00,55.53,55.61,55.51,55.55,42630.0,55.53,55.61,55.51,55.55,42630.0
2025-03-27 14:30:00,55.55,55.66,55.51,55.64,66516.0,55.55,55.66,55.51,55.64,66516.0
2025-03-27 14:40:00,55.64,55.67,55.59,55.66,40204.0,55.64,55.67,55.59,55.66,40204.0
2025-03-27 14:50:00,55.66,55.67,55.57,55.6,35821.0,55.66,55.67,55.57,55.6,35821.0
2025-03-27 15:00:00,55.6,55.68,55.59,55.66,27973.0,55.6,55.68,55.59,55.66,27973.0
2025-03-27 15:10:00,55.66,55.76,55.63,55.73,39156.0,55.66,55.76,55.63,55.73,39156.0
2025-03-27 15:20:00,55.74,55.8,55.72,55.78,44885.0,55.74,55.8,55.72,55.78,44885.0
2025-03-27 15:30:00,55.78,55.78,55.65,55.66,66699.0,55.78,55.78,55.65,55.66,66699.0
2025-03-27 15:40:00,55.66,55.72,55.65,55.7,65468.0,55.66,55.72,55.65,55.7,65468.0
2025-03-27 15:50:00,55.7,55.76,55.57,55.62,434204.0,55.7,55.76,55.57,55.62,434204.0
2025-03-28 09:30:00,55.4,55.72,55.23,55.62,157792.0,55.4,55.72,55.23,55.62,157792.0
2025-03-28 09:40:00,55.63,55.63,55.38,55.58,50846.0,55.63,55.63,55.38,55.58,50846.0
2025-03-28 09:50:00,55.58,55.61,55.44,55.47,56046.0,55.58,55.61,55.44,55.47,56046.0
2025-03-28 10:00:00,55.46,55.52,55.16,55.19,79365.0,55.46,55.52,55.16,55.19,79365.0
2025-03-28 10:10:00,55.22,55.24,55.11,55.21,47596.0,55.22,55.24,55.11,55.21,47596.0
2025-03-28 10:20:00,55.22,55.25,55.13,55.14,127052.0,55.22,55.25,55.13,55.14,127052.0
2025-03-28 10:30:00,55.14,55.17,54.82,54.99,74925.0,55.14,55.17,54.82,54.99,74925.0
2025-03-28 10:40:00,54.99,55.01,54.87,54.93,105399.0,54.99,55.01,54.87,54.93,105399.0
2025-03-28 10:50:00,54.92,55.09,54.91,55.04,138284.0,54.92,55.09,54.91,55.04,138284.0
2025-03-28 11:00:00,55.04,55.06,54.96,55.03,112134.0,55.04,55.06,54.96,55.03,112134.0
2025-03-28 11:10:00,55.03,55.12,54.99,55.01,69487.0,55.03,55.12,54.99,55.01,69487.0
2025-03-28 11:20:00,55.01,55.07,54.98,55.06,45011.0,55.01,55.07,54.98,55.06,45011.0
2025-03-28 11:30:00,55.05,55.15,55.02,55.14,37928.0,55.05,55.15,55.02,55.14,37928.0
2025-03-28 11:40:00,55.12,55.18,55.1,55.12,47233.0,55.12,55.18,55.1,55.12,47233.0
2025-03-28 11:50:00,55.13,55.19,55.09,55.16,75904.0,55.13,55.19,55.09,55.16,75904.0
2025-03-28 12:00:00,55.15,55.22,55.13,55.2,73225.0,55.15,55.22,55.13,55.2,73225.0
2025-03-28 12:10:00,55.2,55.25,55.09,55.09,105688.0,55.2,55.25,55.09,55.09,105688.0
2025-03-28 12:20:00,55.1,55.11,54.99,55.02,68199.0,55.1,55.11,54.99,55.02,68199.0
2025-03-28 12:30:00,55.02,55.11,55.02,55.08,40924.0,55.02,55.11,55.02,55.08,40924.0
2025-03-28 12:40:00,55.08,55.16,55.07,55.15,52943.0,55.08,55.16,55.07,55.15,52943.0
2025-03-28 12:50:00,55.17,55.23,55.12,55.14,33409.0,55.17,55.23,55.12,55.14,33409.0
2025-03-28 13:00:00,55.14,55.14,55.0,55.02,111619.0,55.14,55.14,55.0,55.02,111619.0
2025-03-28 13:10:00,55.02,55.03,54.94,54.98,176217.0,55.02,55.03,54.94,54.98,176217.0
2025-03-28 13:20:00,54.98,55.01,54.91,54.93,112894.0,54.98,55.01,54.91,54.93,112894.0
2025-03-28 13:30:00,54.94,55.0,54.84,55.0,109867.0,54.94,55.0,54.84,55.0,109867.0
2025-03-28 13:40:00,55.0,55.09,54.95,55.01,97252.0,55.0,55.09,54.95,55.01,97252.0
2025-03-28 13:50:00,55.01,55.05,54.99,55.02,72895.0,55.01,55.05,54.99,55.02,72895.0
2025-03-28 14:00:00,55.03,55.08,54.96,55.06,80075.0,55.03,55.08,54.96,55.06,80075.0
2025-03-28 14:10:00,55.06,55.1,54.99,54.99,51442.0,55.06,55.1,54.99,54.99,51442.0
2025-03-28 14:20:00,55.0,55.02,54.89,54.9,89201.0,55.0,55.02,54.89,54.9,89201.0
2025-03-28 14:30:00,54.89,55.01,54.89,54.96,94304.0,54.89,55.01,54.89,54.96,94304.0
2025-03-28 14:40:00,54.97,55.01,54.95,54.96,46610.0,54.97,55.01,54.95,54.96,46610.0
2025-03-28 14:50:00,54.96,55.07,54.95,55.04,84312.0,54.96,55.07,54.95,55.04,84312.0
2025-03-28 15:00:00,55.04,55.1,55.0,55.04,62414.0,55.04,55.1,55.0,55.04,62414.0
2025-03-28 15:10:00,55.05,55.08,55.0,55.04,149543.0,55.05,55.08,55.0,55.04,149543.0
2025-03-28 15:20:00,55.04,55.06,54.99,55.0,179132.0,55.04,55.06,54.99,55.0,179132.0
2025-03-28 15:30:00,55.0,55.01,54.87,54.98,227591.0,55.0,55.01,54.87,54.98,227591.0
2025-03-28 15:40:00,54.98,55.14,54.95,55.14,198859.0,54.98,55.14,54.95,55.14,198859.0
2025-03-28 15:50:00,55.14,55.26,55.1,55.14,415453.0,55.14,55.26,55.1,55.14,415453.0
2025-03-31 09:30:00,55.0,55.35,54.72,55.23,172774.0,55.0,55.35,54.72,55.23,172774.0
2025-03-31 09:40:00,55.23,55.36,55.12,55.26,106947.0,55.23,55.36,55.12,55.26,106947.0
2025-03-31 09:50:00,55.23,55.53,55.19,55.4,76220.0,55.23,55.53,55.19,55.4,76220.0
2025-03-31 10:00:00,55.4,55.76,55.4,55.76,63497.0,55.4,55.76,55.4,55.76,63497.0
2025-03-31 10:10:00,55.73,55.83,55.67,55.7,84428.0,55.73,55.83,55.67,55.7,84428.0
2025-03-31 10:20:00,55.72,55.81,55.66,55.8,55616.0,55.72,55.81,55.66,55.8,55616.0
2025-03-31 10:30:00,55.79,56.02,55.78,56.0,108180.0,55.79,56.02,55.78,56.0,108180.0
2025-03-31 10:40:00,56.0,56.12,55.88,56.07,134998.0,56.0,56.12,55.88,56.07,134998.0
2025-03-31 10:50:00,56.07,56.12,55.94,56.12,113639.0,56.07,56.12,55.94,56.12,113639.0
2025-03-31 11:00:00,56.12,56.21,56.08,56.17,104272.0,56.12,56.21,56.08,56.17,104272.0
2025-03-31 11:10:00,56.16,56.21,55.99,56.04,54007.0,56.16,56.21,55.99,56.04,54007.0
2025-03-31 11:20:00,56.05,56.24,56.0,56.16,79825.0,56.05,56.24,56.0,56.16,79825.0
2025-03-31 11:30:00,56.13,56.26,56.1,56.25,112479.0,56.13,56.26,56.1,56.25,112479.0
2025-03-31 11:40:00,56.25,56.27,56.13,56.17,56807.0,56.25,56.27,56.13,56.17,56807.0
2025-03-31 11:50:00,56.16,56.24,56.13,56.15,61391.0,56.16,56.24,56.13,56.15,61391.0
2025-03-31 12:00:00,56.16,56.27,55.96,55.97,79060.0,56.16,56.27,55.96,55.97,79060.0
2025-03-31 12:10:00,55.98,56.11,55.97,56.11,79303.0,55.98,56.11,55.97,56.11,79303.0
2025-03-31 12:20:00,56.11,56.24,56.03,56.23,90320.0,56.11,56.24,56.03,56.23,90320.0
2025-03-31 12:30:00,56.23,56.24,56.17,56.2,41280.0,56.23,56.24,56.17,56.2,41280.0
2025-03-31 12:40:00,56.2,56.3,56.19,56.24,74639.0,56.2,56.3,56.19,56.24,74639.0
2025-03-31 12:50:00,56.23,56.3,56.2,56.23,66844.0,56.23,56.3,56.2,56.23,66844.0
2025-03-31 13:00:00,56.22,56.36,56.18,56.36,62235.0,56.22,56.36,56.18,56.36,62235.0
2025-03-31 13:10:00,56.36,56.45,56.28,56.3,68543.0,56.36,56.45,56.28,56.3,68543.0
2025-03-31 13:20:00,56.31,56.32,56.12,56.22,69976.0,56.31,56.32,56.12,56.22,69976.0
2025-03-31 13:30:00,56.22,56.32,56.21,56.3,52276.0,56.22,56.32,56.21,56.3,52276.0
2025-03-31 13:40:00,56.3,56.3,56.19,56.22,80554.0,56.3,56.3,56.19,56.22,80554.0
2025-03-31 13:50:00,56.22,56.26,56.14,56.18,59566.0,56.22,56.26,56.14,56.18,59566.0
2025-03-31 14:00:00,56.19,56.46,56.18,56.46,59518.0,56.19,56.46,56.18,56.46,59518.0
2025-03-31 14:10:00,56.46,56.6,56.35,56.6,46850.0,56.46,56.6,56.35,56.6,46850.0
2025-03-31 14:20:00,56.6,56.62,56.5,56.56,57512.0,56.6,56.62,56.5,56.56,57512.0
2025-03-31 14:30:00,56.56,56.62,56.55,56.58,52787.0,56.56,56.62,56.55,56.58,52787.0
2025-03-31 14:40:00,56.58,56.65,56.51,56.57,71317.0,56.58,56.65,56.51,56.57,71317.0
2025-03-31 14:50:00,56.57,56.68,56.51,56.53,52379.0,56.57,56.68,56.51,56.53,52379.0
2025-03-31 15:00:00,56.53,56.7,56.52,56.68,56830.0,56.53,56.7,56.52,56.68,56830.0
2025-03-31 15:10:00,56.67,56.78,56.64,56.76,43365.0,56.67,56.78,56.64,56.76,43365.0
2025-03-31 15:20:00,56.76,56.85,56.71,56.72,68755.0,56.76,56.85,56.71,56.72,68755.0
2025-03-31 15:30:00,56.72,56.87,56.69,56.79,107323.0,56.72,56.87,56.69,56.79,107323.0
2025-03-31 15:40:00,56.8,56.99,56.63,56.7,150888.0,56.8,56.99,56.63,56.7,150888.0
2025-03-31 15:50:00,56.71,56.85,56.52,56.59,696460.0,56.71,56.85,56.52,56.59,696460.0
2025-04-01 09:30:00,56.2,56.34,55.84,56.14,185233.0,56.2,56.34,55.84,56.14,185233.0
2025-04-01 09:40:00,56.16,56.41,56.09,56.37,50527.0,56.16,56.41,56.09,56.37,50527.0
2025-04-01 09:50:00,56.37,56.58,56.36,56.5,52464.0,56.37,56.58,56.36,56.5,52464.0
2025-04-01 10:00:00,56.52,56.52,56.07,56.16,47994.0,56.52,56.52,56.07,56.16,47994.0
2025-04-01 10:10:00,56.18,56.2,56.03,56.11,49442.0,56.18,56.2,56.03,56.11,49442.0
2025-04-01 10:20:00,56.12,56.16,55.96,56.02,49195.0,56.12,56.16,55.96,56.02,49195.0
2025-04-01 10:30:00,56.01,56.34,55.98,56.31,57722.0,56.01,56.34,55.98,56.31,57722.0
2025-04-01 10:40:00,56.29,56.57,56.29,56.53,32600.0,56.29,56.57,56.29,56.53,32600.0
2025-04-01 10:50:00,56.54,56.77,56.54,56.72,36037.0,56.54,56.77,56.54,56.72,36037.0
2025-04-01 11:00:00,56.71,56.76,56.66,56.74,20859.0,56.71,56.76,56.66,56.74,20859.0
2025-04-01 11:10:00,56.72,56.9,56.71,56.79,24618.0,56.72,56.9,56.71,56.79,24618.0
2025-04-01 11:20:00,56.78,56.88,56.74,56.83,33174.0,56.78,56.88,56.74,56.83,33174.0
2025-04-01 11:30:00,56.81,56.89,56.78,56.8,26229.0,56.81,56.89,56.78,56.8,26229.0
2025-04-01 11:40:00,56.8,56.96,56.73,56.94,30690.0,56.8,56.96,56.73,56.94,30690.0
2025-04-01 11:50:00,56.95,57.03,56.89,56.9,101873.0,56.95,57.03,56.89,56.9,101873.0
2025-04-01 12:00:00,56.89,57.05,56.87,56.93,36757.0,56.89,57.05,56.87,56.93,36757.0
2025-04-01 12:10:00,56.92,57.02,56.89,57.0,43015.0,56.92,57.02,56.89,57.0,43015.0
2025-04-01 12:20:00,57.0,57.05,56.96,56.98,132516.0,57.0,57.05,56.96,56.98,132516.0
2025-04-01 12:30:00,56.99,57.0,56.88,56.89,237693.0,56.99,57.0,56.88,56.89,237693.0
2025-04-01 12:40:00,56.88,56.9,56.82,56.9,51802.0,56.88,56.9,56.82,56.9,51802.0
2025-04-01 12:50:00,56.91,57.05,56.9,57.03,50541.0,56.91,57.05,56.9,57.03,50541.0
2025-04-01 13:00:00,57.02,57.09,56.94,57.0,31085.0,57.02,57.09,56.94,57.0,31085.0
2025-04-01 13:10:00,57.0,57.03,56.96,56.97,47960.0,57.0,57.03,56.96,56.97,47960.0
2025-04-01 13:20:00,56.96,56.98,56.9,56.94,55957.0,56.96,56.98,56.9,56.94,55957.0
2025-04-01 13:30:00,56.94,57.11,56.94,57.1,37520.0,56.94,57.11,56.94,57.1,37520.0
2025-04-01 13:40:00,57.09,57.17,57.09,57.15,38856.0,57.09,57.17,57.09,57.15,38856.0
2025-04-01 13:50:00,57.16,57.3,57.12,57.12,95213.0,57.16,57.3,57.12,57.12,95213.0
2025-04-01 14:00:00,57.13,57.13,56.75,56.79,34138.0,57.13,57.13,56.75,56.79,34138.0
2025-04-01 14:10:00,56.79,56.82,56.61,56.65,37918.0,56.79,56.82,56.61,56.65,37918.0
2025-04-01 14:20:00,56.66,56.73,56.64,56.71,56251.0,56.66,56.73,56.64,56.71,56251.0
2025-04-01 14:30:00,56.71,56.77,56.66,56.7,46053.0,56.71,56.77,56.66,56.7,46053.0
2025-04-01 14:40:00,56.7,56.75,56.64,56.65,68982.0,56.7,56.75,56.64,56.65,68982.0
2025-04-01 14:50:00,56.64,56.82,56.61,56.77,50774.0,56.64,56.82,56.61,56.77,50774.0
2025-04-01 15:00:00,56.76,56.87,56.76,56.78,47103.0,56.76,56.87,56.76,56.78,47103.0
2025-04-01 15:10:00,56.77,56.9,56.74,56.85,40859.0,56.77,56.9,56.74,56.85,40859.0
2025-04-01 15:20:00,56.85,57.08,56.83,56.92,158925.0,56.85,57.08,56.83,56.92,158925.0
2025-04-01 15:30:00,56.92,57.11,56.9,57.03,103533.0,56.92,57.11,56.9,57.03,103533.0
2025-04-01 15:40:00,57.03,57.14,57.03,57.13,122951.0,57.03,57.14,57.03,57.13,122951.0
2025-04-01 15:50:00,57.14,57.24,57.03,57.22,449109.0,57.14,57.24,57.03,57.22,449109.0
2025-04-02 09:30:00,56.59,56.94,56.58,56.94,98495.0,56.59,56.94,56.58,56.94,98495.0
2025-04-02 09:40:00,56.94,57.12,56.77,57.12,28911.0,56.94,57.12,56.77,57.12,28911.0
2025-04-02 09:50:00,57.12,57.23,57.03,57.14,37948.0,57.12,57.23,57.03,57.14,37948.0
2025-04-02 10:00:00,57.13,57.28,56.98,57.0,48732.0,57.13,57.28,56.98,57.0,48732.0
2025-04-02 10:10:00,57.01,57.13,56.96,57.12,52188.0,57.01,57.13,56.96,57.12,52188.0
2025-04-02 10:20:00,57.14,57.28,57.08,57.28,22829.0,57.14,57.28,57.08,57.28,22829.0
2025-04-02 10:30:00,57.29,57.35,57.23,57.28,34742.0,57.29,57.35,57.23,57.28,34742.0
2025-04-02 10:40:00,57.29,57.38,57.27,57.34,32123.0,57.29,57.38,57.27,57.34,32123.0
2025-04-02 10:50:00,57.35,57.49,57.32,57.48,37202.0,57.35,57.49,57.32,57.48,37202.0
2025-04-02 11:00:00,57.47,57.47,57.29,57.41,46904.0,57.47,57.47,57.29,57.41,46904.0
2025-04-02 11:10:00,57.41,57.41,57.29,57.36,19281.0,57.41,57.41,57.29,57.36,19281.0
2025-04-02 11:20:00,57.36,57.57,57.36,57.47,38367.0,57.36,57.57,57.36,57.47,38367.0
2025-04-02 11:30:00,57.47,57.51,57.43,57.48,24713.0,57.47,57.51,57.43,57.48,24713.0
2025-04-02 11:40:00,57.48,57.5,57.3,57.33,22455.0,57.48,57.5,57.3,57.33,22455.0
2025-04-02 11:50:00,57.34,57.43,57.28,57.38,24220.0,57.34,57.43,57.28,57.38,24220.0
2025-04-02 12:00:00,57.38,57.46,57.38,57.46,19807.0,57.38,57.46,57.38,57.46,19807.0
2025-04-02 12:10:00,57.45,57.62,57.45,57.59,25130.0,57.45,57.62,57.45,57.59,25130.0
2025-04-02 12:20:00,57.6,57.65,57.57,57.65,32791.0,57.6,57.65,57.57,57.65,32791.0
2025-04-02 12:30:00,57.65,57.65,57.6,57.64,39978.0,57.65,57.65,57.6,57.64,39978.0
2025-04-02 12:40:00,57.64,57.87,57.63,57.86,51467.0,57.64,57.87,57.63,57.86,51467.0
2025-04-02 12:50:00,57.87,57.94,57.83,57.94,46663.0,57.87,57.94,57.83,57.94,46663.0
2025-04-02 13:00:00,57.93,58.05,57.92,58.02,35647.0,57.93,58.05,57.92,58.02,35647.0
2025-04-02 13:10:00,58.02,58.1,58.02,58.05,34782.0,58.02,58.1,58.02,58.05,34782.0
2025-04-02 13:20:00,58.04,58.14,58.03,58.1,88221.0,58.04,58.14,58.03,58.1,88221.0
2025-04-02 13:30:00,58.1,58.12,57.99,58.03,36482.0,58.1,58.12,57.99,58.03,36482.0
2025-04-02 13:40:00,58.03,58.04,57.86,57.88,35892.0,58.03,58.04,57.86,57.88,35892.0
2025-04-02 13:50:00,57.89,57.89,57.82,57.88,45196.0,57.89,57.89,57.82,57.88,45196.0
2025-04-02 14:00:00,57.88,57.89,57.72,57.74,70786.0,57.88,57.89,57.72,57.74,70786.0
2025-04-02 14:10:00,57.74,57.74,57.57,57.59,54075.0,57.74,57.74,57.57,57.59,54075.0
2025-04-02 14:20:00,57.6,57.63,57.42,57.42,105425.0,57.6,57.63,57.42,57.42,105425.0
2025-04-02 14:30:00,57.41,57.57,57.37,57.55,54963.0,57.41,57.57,57.37,57.55,54963.0
2025-04-02 14:40:00,57.55,57.6,57.52,57.57,42787.0,57.55,57.6,57.52,57.57,42787.0
2025-04-02 14:50:00,57.56,57.58,57.31,57.33,35122.0,57.56,57.58,57.31,57.33,35122.0
2025-04-02 15:00:00,57.33,57.47,57.33,57.44,36702.0,57.33,57.47,57.33,57.44,36702.0
2025-04-02 15:10:00,57.42,57.46,57.34,57.39,35909.0,57.42,57.46,57.34,57.39,35909.0
2025-04-02 15:20:00,57.39,57.49,57.36,57.45,58262.0,57.39,57.49,57.36,57.45,58262.0
2025-04-02 15:30:00,57.45,57.59,57.43,57.51,64838.0,57.45,57.59,57.43,57.51,64838.0
2025-04-02 15:40:00,57.51,57.66,57.51,57.63,67337.0,57.51,57.66,57.51,57.63,67337.0
2025-04-02 15:50:00,57.62,57.65,57.47,57.48,348748.0,57.62,57.65,57.47,57.48,348748.0
2025-04-03 09:30:00,55.68,57.07,55.48,56.98,161389.0,55.68,57.07,55.48,56.98,161389.0
2025-04-03 09:40:00,56.98,57.09,56.79,56.88,56198.0,56.98,57.09,56.79,56.88,56198.0
2025-04-03 09:50:00,56.89,57.05,56.81,56.93,61675.0,56.89,57.05,56.81,56.93,61675.0
2025-04-03 10:00:00,56.91,56.91,56.48,56.55,111289.0,56.91,56.91,56.48,56.55,111289.0
2025-04-03 10:10:00,56.53,56.57,56.39,56.4,62890.0,56.53,56.57,56.39,56.4,62890.0
2025-04-03 10:20:00,56.4,56.5,56.21,56.48,49682.0,56.4,56.5,56.21,56.48,49682.0
2025-04-03 10:30:00,56.49,56.55,56.39,56.46,41727.0,56.49,56.55,56.39,56.46,41727.0
2025-04-03 10:40:00,56.46,56.55,56.33,56.52,85964.0,56.46,56.55,56.33,56.52,85964.0
2025-04-03 10:50:00,56.54,56.64,56.5,56.52,64786.0,56.54,56.64,56.5,56.52,64786.0
2025-04-03 11:00:00,56.52,56.63,56.44,56.6,70791.0,56.52,56.63,56.44,56.6,70791.0
2025-04-03 11:10:00,56.59,56.78,56.59,56.7,41546.0,56.59,56.78,56.59,56.7,41546.0
2025-04-03 11:20:00,56.7,56.74,56.56,56.68,42049.0,56.7,56.74,56.56,56.68,42049.0
2025-04-03 11:30:00,56.68,56.81,56.61,56.81,54262.0,56.68,56.81,56.61,56.81,54262.0
2025-04-03 11:40:00,56.82,57.11,56.82,57.09,146974.0,56.82,57.11,56.82,57.09,146974.0
2025-04-03 11:50:00,57.05,57.05,56.89,56.96,40567.0,57.05,57.05,56.89,56.96,40567.0
2025-04-03 12:00:00,56.93,57.07,56.93,56.96,70118.0,56.93,57.07,56.93,56.96,70118.0
2025-04-03 12:10:00,56.97,57.32,56.92,57.32,61294.0,56.97,57.32,56.92,57.32,61294.0
2025-04-03 12:20:00,57.33,57.39,57.23,57.35,38106.0,57.33,57.39,57.23,57.35,38106.0
2025-04-03 12:30:00,57.36,57.39,57.07,57.19,61689.0,57.36,57.39,57.07,57.19,61689.0
2025-04-03 12:40:00,57.19,57.32,57.11,57.17,29235.0,57.19,57.32,57.11,57.17,29235.0
2025-04-03 12:50:00,57.17,57.18,57.02,57.15,42654.0,57.17,57.18,57.02,57.15,42654.0
2025-04-03 13:00:00,57.14,57.2,57.09,57.11,28526.0,57.14,57.2,57.09,57.11,28526.0
2025-04-03 13:10:00,57.09,57.16,57.07,57.09,51665.0,57.09,57.16,57.07,57.09,51665.0
2025-04-03 13:20:00,57.09,57.15,57.01,57.02,46080.0,57.09,57.15,57.01,57.02,46080.0
2025-04-03 13:30:00,57.03,57.13,57.0,57.07,37894.0,57.03,57.13,57.0,57.07,37894.0
2025-04-03 13:40:00,57.07,57.1,56.99,57.0,19923.0,57.07,57.1,56.99,57.0,19923.0
2025-04-03 13:50:00,57.01,57.01,56.8,56.8,22098.0,57.01,57.01,56.8,56.8,22098.0
2025-04-03 14:00:00,56.81,56.92,56.81,56.85,57511.0,56.81,56.92,56.81,56.85,57511.0
2025-04-03 14:10:00,56.85,56.95,56.82,56.87,77982.0,56.85,56.95,56.82,56.87,77982.0
2025-04-03 14:20:00,56.87,56.99,56.85,56.93,41407.0,56.87,56.99,56.85,56.93,41407.0
2025-04-03 14:30:00,56.93,57.01,56.84,56.98,53034.0,56.93,57.01,56.84,56.98,53034.0
2025-04-03 14:40:00,56.98,57.1,56.98,57.1,55088.0,56.98,57.1,56.98,57.1,55088.0
2025-04-03 14:50:00,57.09,57.13,56.95,57.01,77579.0,57.09,57.13,56.95,57.01,77579.0
2025-04-03 15:00:00,56.99,57.06,56.93,56.95,46258.0,56.99,57.06,56.93,56.95,46258.0
2025-04-03 15:10:00,56.97,56.98,56.68,56.74,62358.0,56.97,56.98,56.68,56.74,62358.0
2025-04-03 15:20:00,56.74,56.8,56.6,56.75,74537.0,56.74,56.8,56.6,56.75,74537.0
2025-04-03 15:30:00,56.75,56.76,56.59,56.66,80684.0,56.75,56.76,56.59,56.66,80684.0
2025-04-03 15:40:00,56.65,56.79,56.63,56.68,86858.0,56.65,56.79,56.63,56.68,86858.0
2025-04-03 15:50:00,56.67,56.76,56.57,56.66,753100.0,56.67,56.76,56.57,56.66,753100.0
2025-04-04 09:30:00,56.64,57.2,56.09,56.52,360951.0,56.64,57.2,56.09,56.52,360951.0
2025-04-04 09:40:00,56.52,56.63,56.14,56.48,164100.0,56.52,56.63,56.14,56.48,164100.0
2025-04-04 09:50:00,56.45,56.87,56.34,56.69,95630.0,56.45,56.87,56.34,56.69,95630.0
2025-04-04 10:00:00,56.67,56.77,56.46,56.47,99751.0,56.67,56.77,56.46,56.47,99751.0
2025-04-04 10:10:00,56.47,56.47,56.25,56.39,155202.0,56.47,56.47,56.25,56.39,155202.0
2025-04-04 10:20:00,56.38,56.52,56.1,56.11,139269.0,56.38,56.52,56.1,56.11,139269.0
2025-04-04 10:30:00,56.11,56.2,55.76,56.0,86727.0,56.11,56.2,55.76,56.0,86727.0
2025-04-04 10:40:00,55.99,56.03,55.57,55.61,80350.0,55.99,56.03,55.57,55.61,80350.0
2025-04-04 10:50:00,55.6,55.92,55.53,55.8,208277.0,55.6,55.92,55.53,55.8,208277.0
2025-04-04 11:00:00,55.81,56.67,55.72,56.67,270831.0,55.81,56.67,55.72,56.67,270831.0
2025-04-04 11:10:00,56.65,57.04,56.59,56.77,103432.0,56.65,57.04,56.59,56.77,103432.0
2025-04-04 11:20:00,56.77,56.97,56.32,56.34,93276.0,56.77,56.97,56.32,56.34,93276.0
2025-04-04 11:30:00,56.37,56.47,56.07,56.31,119388.0,56.37,56.47,56.07,56.31,119388.0
2025-04-04 11:40:00,56.32,56.51,56.17,56.47,97900.0,56.32,56.51,56.17,56.47,97900.0
2025-04-04 11:50:00,56.47,56.6,56.28,56.28,69312.0,56.47,56.6,56.28,56.28,69312.0
2025-04-04 12:00:00,56.28,56.6,56.22,56.35,60633.0,56.28,56.6,56.22,56.35,60633.0
2025-04-04 12:10:00,56.37,56.5,56.09,56.16,109655.0,56.37,56.5,56.09,56.16,109655.0
2025-04-04 12:20:00,56.15,56.29,56.11,56.12,75527.0,56.15,56.29,56.11,56.12,75527.0
2025-04-04 12:30:00,56.13,56.19,56.0,56.05,100764.0,56.13,56.19,56.0,56.05,100764.0
2025-04-04 12:40:00,56.05,56.11,55.55,55.59,76335.0,56.05,56.11,55.55,55.59,76335.0
2025-04-04 12:50:00,55.58,55.76,55.57,55.7,44180.0,55.58,55.76,55.57,55.7,44180.0
2025-04-04 13:00:00,55.65,55.77,55.58,55.72,67709.0,55.65,55.77,55.58,55.72,67709.0
2025-04-04 13:10:00,55.7,55.73,55.18,55.36,79792.0,55.7,55.73,55.18,55.36,79792.0
2025-04-04 13:20:00,55.37,55.61,55.33,55.51,59088.0,55.37,55.61,55.33,55.51,59088.0
2025-04-04 13:30:00,55.51,55.72,55.28,55.64,63594.0,55.51,55.72,55.28,55.64,63594.0
2025-04-04 13:40:00,55.62,55.81,55.54,55.73,47156.0,55.62,55.81,55.54,55.73,47156.0
2025-04-04 13:50:00,55.73,55.74,55.49,55.65,47807.0,55.73,55.74,55.49,55.65,47807.0
2025-04-04 14:00:00,55.69,55.85,55.47,55.53,56787.0,55.69,55.85,55.47,55.53,56787.0
2025-04-04 14:10:00,55.53,55.64,55.33,55.34,47915.0,55.53,55.64,55.33,55.34,47915.0
2025-04-04 14:20:00,55.35,55.38,55.09,55.12,68040.0,55.35,55.38,55.09,55.12,68040.0
2025-04-04 14:30:00,55.11,55.14,54.83,54.91,48471.0,55.11,55.14,54.83,54.91,48471.0
2025-04-04 14:40:00,54.91,55.04,54.82,55.04,55501.0,54.91,55.04,54.82,55.04,55501.0
2025-04-04 14:50:00,55.05,55.23,54.98,55.13,66306.0,55.05,55.23,54.98,55.13,66306.0
2025-04-04 15:00:00,55.15,55.2,54.93,55.09,53747.0,55.15,55.2,54.93,55.09,53747.0
2025-04-04 15:10:00,55.07,55.37,54.99,55.06,66346.0,55.07,55.37,54.99,55.06,66346.0
2025-04-04 15:20:00,55.05,55.34,55.05,55.19,123961.0,55.05,55.34,55.05,55.19,123961.0
2025-04-04 15:30:00,55.19,55.54,55.15,55.28,120535.0,55.19,55.54,55.15,55.28,120535.0
2025-04-04 15:40:00,55.28,55.43,55.01,55.11,126866.0,55.28,55.43,55.01,55.11,126866.0
2025-04-04 15:50:00,55.11,55.12,54.46,54.51,919517.0,55.11,55.12,54.46,54.51,919517.0
2025-04-07 09:30:00,53.71,53.71,52.63,52.75,260467.0,53.71,53.71,52.63,52.75,260467.0
2025-04-07 09:40:00,52.73,52.97,52.24,52.56,375737.0,52.73,52.97,52.24,52.56,375737.0
2025-04-07 09:50:00,52.55,53.31,52.53,53.28,92979.0,52.55,53.31,52.53,53.28,92979.0
2025-04-07 10:00:00,53.25,53.37,52.77,52.8,78990.0,53.25,53.37,52.77,52.8,78990.0
2025-04-07 10:10:00,52.77,55.88,52.77,55.33,543948.0,52.77,55.88,52.77,55.33,543948.0
2025-04-07 10:20:00,55.27,55.32,53.86,53.91,251974.0,55.27,55.32,53.86,53.91,251974.0
2025-04-07 10:30:00,53.93,54.47,53.3,53.48,195104.0,53.93,54.47,53.3,53.48,195104.0
2025-04-07 10:40:00,53.41,54.02,53.29,53.76,65989.0,53.41,54.02,53.29,53.76,65989.0
2025-04-07 10:50:00,53.78,54.54,53.7,54.27,90007.0,53.78,54.54,53.7,54.27,90007.0
2025-04-07 11:00:00,54.29,54.55,53.64,53.66,131951.0,54.29,54.55,53.64,53.66,131951.0
2025-04-07 11:10:00,53.62,53.86,51.72,53.19,196544.0,53.62,53.86,51.72,53.19,196544.0
2025-04-07 11:20:00,53.19,53.44,52.73,52.92,80418.0,53.19,53.44,52.73,52.92,80418.0
2025-04-07 11:30:00,52.95,53.39,52.94,53.25,85922.0,52.95,53.39,52.94,53.25,85922.0
2025-04-07 11:40:00,53.23,53.86,53.21,53.66,72872.0,53.23,53.86,53.21,53.66,72872.0
2025-04-07 11:50:00,53.7,53.95,53.66,53.79,103528.0,53.7,53.95,53.66,53.79,103528.0
2025-04-07 12:00:00,53.74,53.82,53.51,53.51,90996.0,53.74,53.82,53.51,53.51,90996.0
2025-04-07 12:10:00,53.49,53.68,53.4,53.53,86483.0,53.49,53.68,53.4,53.53,86483.0
2025-04-07 12:20:00,53.51,53.88,53.3,53.69,41832.0,53.51,53.88,53.3,53.69,41832.0
2025-04-07 12:30:00,53.69,53.97,53.67,53.73,57934.0,53.69,53.97,53.67,53.73,57934.0
2025-04-07 12:40:00,53.64,53.79,53.39,53.57,82423.0,53.64,53.79,53.39,53.57,82423.0
2025-04-07 12:50:00,53.59,53.68,53.32,53.44,73451.0,53.59,53.68,53.32,53.44,73451.0
2025-04-07 13:00:00,53.41,54.14,53.31,53.41,158561.0,53.41,54.14,53.31,53.41,158561.0
2025-04-07 13:10:00,53.46,54.11,53.38,54.02,51404.0,53.46,54.11,53.38,54.02,51404.0
2025-04-07 13:20:00,54.03,54.31,53.97,54.28,56849.0,54.03,54.31,53.97,54.28,56849.0
2025-04-07 13:30:00,54.31,54.41,53.99,54.38,53359.0,54.31,54.41,53.99,54.38,53359.0
2025-04-07 13:40:00,54.38,54.78,54.24,54.62,73840.0,54.38,54.78,54.24,54.62,73840.0
2025-04-07 13:50:00,54.62,54.83,54.53,54.83,39883.0,54.62,54.83,54.53,54.83,39883.0
2025-04-07 14:00:00,54.82,54.94,54.45,54.78,62572.0,54.82,54.94,54.45,54.78,62572.0
2025-04-07 14:10:00,54.77,55.02,54.59,54.97,163694.0,54.77,55.02,54.59,54.97,163694.0
2025-04-07 14:20:00,54.98,55.03,54.41,54.47,91773.0,54.98,55.03,54.41,54.47,91773.0
2025-04-07 14:30:00,54.48,54.68,54.38,54.65,64543.0,54.48,54.68,54.38,54.65,64543.0
2025-04-07 14:40:00,54.66,54.72,54.41,54.47,42782.0,54.66,54.72,54.41,54.47,42782.0
2025-04-07 14:50:00,54.43,54.5,54.16,54.25,106310.0,54.43,54.5,54.16,54.25,106310.0
2025-04-07 15:00:00,54.25,54.6,54.0,54.04,117537.0,54.25,54.6,54.0,54.04,117537.0
2025-04-07 15:10:00,54.01,54.18,53.81,54.12,81047.0,54.01,54.18,53.81,54.12,81047.0
2025-04-07 15:20:00,54.1,54.16,53.93,53.94,198158.0,54.1,54.16,53.93,53.94,198158.0
2025-04-07 15:30:00,53.95,54.58,53.95,54.37,220805.0,53.95,54.58,53.95,54.37,220805.0
2025-04-07 15:40:00,54.39,54.41,54.05,54.19,182771.0,54.39,54.41,54.05,54.19,182771.0
2025-04-07 15:50:00,54.16,54.32,54.04,54.29,900970.0,54.16,54.32,54.04,54.29,900970.0
2025-04-08 09:30:00,55.13,55.36,54.65,55.26,224518.0,55.13,55.36,54.65,55.26,224518.0
2025-04-08 09:40:00,55.21,55.44,55.08,55.26,64594.0,55.21,55.44,55.08,55.26,64594.0
2025-04-08 09:50:00,55.29,55.73,55.11,55.65,55756.0,55.29,55.73,55.11,55.65,55756.0
2025-04-08 10:00:00,55.65,55.9,55.62,55.86,95143.0,55.65,55.9,55.62,55.86,95143.0
2025-04-08 10:10:00,55.87,56.03,55.74,55.9,68682.0,55.87,56.03,55.74,55.9,68682.0
2025-04-08 10:20:00,55.92,55.95,55.69,55.79,64244.0,55.92,55.95,55.69,55.79,64244.0
2025-04-08 10:30:00,55.82,56.16,55.69,56.12,91348.0,55.82,56.16,55.69,56.12,91348.0
2025-04-08 10:40:00,56.1,56.24,55.99,56.1,111283.0,56.1,56.24,55.99,56.1,111283.0
2025-04-08 10:50:00,56.11,56.17,55.86,55.87,68299.0,56.11,56.17,55.86,55.87,68299.0
2025-04-08 11:00:00,55.86,55.89,55.69,55.8,68776.0,55.86,55.89,55.69,55.8,68776.0
2025-04-08 11:10:00,55.8,55.81,55.49,55.68,57116.0,55.8,55.81,55.49,55.68,57116.0
2025-04-08 11:20:00,55.73,55.82,55.54,55.65,97120.0,55.73,55.82,55.54,55.65,97120.0
2025-04-08 11:30:00,55.64,56.02,55.62,55.96,41634.0,55.64,56.02,55.62,55.96,41634.0
2025-04-08 11:40:00,55.97,56.12,55.79,55.81,45770.0,55.97,56.12,55.79,55.81,45770.0
2025-04-08 11:50:00,55.8,55.98,55.74,55.96,44968.0,55.8,55.98,55.74,55.96,44968.0
2025-04-08 12:00:00,55.94,56.09,55.89,55.91,28614.0,55.94,56.09,55.89,55.91,28614.0
2025-04-08 12:10:00,55.97,56.09,55.72,55.75,23880.0,55.97,56.09,55.72,55.75,23880.0
2025-04-08 12:20:00,55.72,55.76,55.48,55.73,27865.0,55.72,55.76,55.48,55.73,27865.0
2025-04-08 12:30:00,55.76,55.8,55.3,55.37,63503.0,55.76,55.8,55.3,55.37,63503.0
2025-04-08 12:40:00,55.36,55.47,55.13,55.32,94065.0,55.36,55.47,55.13,55.32,94065.0
2025-04-08 12:50:00,55.35,55.37,55.08,55.08,58079.0,55.35,55.37,55.08,55.08,58079.0
2025-04-08 13:00:00,55.08,55.25,54.93,54.94,58048.0,55.08,55.25,54.93,54.94,58048.0
2025-04-08 13:10:00,54.95,55.01,54.71,54.89,45958.0,54.95,55.01,54.71,54.89,45958.0
2025-04-08 13:20:00,54.87,54.95,54.57,54.63,46271.0,54.87,54.95,54.57,54.63,46271.0
2025-04-08 13:30:00,54.59,54.95,54.48,54.88,48486.0,54.59,54.95,54.48,54.88,48486.0
2025-04-08 13:40:00,54.89,55.27,54.88,55.0,60651.0,54.89,55.27,54.88,55.0,60651.0
2025-04-08 13:50:00,54.99,55.16,54.93,55.11,37256.0,54.99,55.16,54.93,55.11,37256.0
2025-04-08 14:00:00,55.11,55.11,54.76,54.78,48390.0,55.11,55.11,54.76,54.78,48390.0
2025-04-08 14:10:00,54.8,54.86,54.54,54.83,113250.0,54.8,54.86,54.54,54.83,113250.0
2025-04-08 14:20:00,54.83,54.86,54.52,54.55,57363.0,54.83,54.86,54.52,54.55,57363.0
2025-04-08 14:30:00,54.57,55.11,54.52,54.65,159645.0,54.57,55.11,54.52,54.65,159645.0
2025-04-08 14:40:00,54.62,54.78,54.48,54.73,50271.0,54.62,54.78,54.48,54.73,50271.0
2025-04-08 14:50:00,54.67,54.86,54.62,54.64,59757.0,54.67,54.86,54.62,54.64,59757.0
2025-04-08 15:00:00,54.65,54.69,54.36,54.38,62390.0,54.65,54.69,54.36,54.38,62390.0
2025-04-08 15:10:00,54.36,54.5,54.28,54.34,212792.0,54.36,54.5,54.28,54.34,212792.0
2025-04-08 15:20:00,54.35,54.78,54.26,54.66,144762.0,54.35,54.78,54.26,54.66,144762.0
2025-04-08 15:30:00,54.66,54.67,54.04,54.08,284290.0,54.66,54.67,54.04,54.08,284290.0
2025-04-08 15:40:00,54.08,54.34,53.93,53.95,158484.0,54.08,54.34,53.93,53.95,158484.0
2025-04-08 15:50:00,53.94,54.71,53.94,54.64,700372.0,53.94,54.71,53.94,54.64,700372.0
2025-04-09 09:30:00,54.5,55.32,54.1,55.32,202820.0,54.5,55.32,54.1,55.32,202820.0
2025-04-09 09:40:00,55.3,55.69,55.16,55.56,148606.0,55.3,55.69,55.16,55.56,148606.0
2025-04-09 09:50:00,55.57,55.86,55.49,55.78,91500.0,55.57,55.86,55.49,55.78,91500.0
2025-04-09 10:00:00,55.74,56.08,55.5,55.52,142282.0,55.74,56.08,55.5,55.52,142282.0
2025-04-09 10:10:00,55.51,55.72,55.11,55.38,72780.0,55.51,55.72,55.11,55.38,72780.0
2025-04-09 10:20:00,55.38,55.38,55.07,55.18,69391.0,55.38,55.38,55.07,55.18,69391.0
2025-04-09 10:30:00,55.19,55.45,55.11,55.16,65112.0,55.19,55.45,55.11,55.16,65112.0
2025-04-09 10:40:00,55.15,55.28,55.06,55.06,71326.0,55.15,55.28,55.06,55.06,71326.0
2025-04-09 10:50:00,55.06,55.06,54.68,54.69,99055.0,55.06,55.06,54.68,54.69,99055.0
2025-04-09 11:00:00,54.67,55.22,54.65,55.03,93562.0,54.67,55.22,54.65,55.03,93562.0
2025-04-09 11:10:00,55.04,55.4,54.97,55.23,51390.0,55.04,55.4,54.97,55.23,51390.0
2025-04-09 11:20:00,55.25,55.43,55.22,55.32,58131.0,55.25,55.43,55.22,55.32,58131.0
2025-04-09 11:30:00,55.34,55.44,55.11,55.11,72323.0,55.34,55.44,55.11,55.11,72323.0
2025-04-09 11:40:00,55.09,55.35,54.98,55.22,57998.0,55.09,55.35,54.98,55.22,57998.0
2025-04-09 11:50:00,55.22,55.28,54.92,55.06,67554.0,55.22,55.28,54.92,55.06,67554.0
2025-04-09 12:00:00,55.03,55.16,54.94,55.13,63870.0,55.03,55.16,54.94,55.13,63870.0
2025-04-09 12:10:00,55.1,55.44,55.09,55.34,48369.0,55.1,55.44,55.09,55.34,48369.0
2025-04-09 12:20:00,55.35,55.54,55.29,55.42,73196.0,55.35,55.54,55.29,55.42,73196.0
2025-04-09 12:30:00,55.4,55.58,55.35,55.5,46540.0,55.4,55.58,55.35,55.5,46540.0
2025-04-09 12:40:00,55.5,55.53,55.38,55.52,62783.0,55.5,55.53,55.38,55.52,62783.0
2025-04-09 12:50:00,55.54,55.67,55.43,55.55,47045.0,55.54,55.67,55.43,55.55,47045.0
2025-04-09 13:00:00,55.54,56.07,55.54,55.71,121134.0,55.54,56.07,55.54,55.71,121134.0
2025-04-09 13:10:00,55.72,56.9,55.37,56.76,218996.0,55.72,56.9,55.37,56.76,218996.0
2025-04-09 13:20:00,56.71,58.86,56.5,57.92,394849.0,56.71,58.86,56.5,57.92,394849.0
2025-04-09 13:30:00,57.92,58.93,57.91,57.95,218198.0,57.92,58.93,57.91,57.95,218198.0
2025-04-09 13:40:00,58.01,58.43,57.71,58.18,80454.0,58.01,58.43,57.71,58.18,80454.0
2025-04-09 13:50:00,58.15,58.45,57.65,58.33,118050.0,58.15,58.45,57.65,58.33,118050.0
2025-04-09 14:00:00,58.33,58.58,57.8,58.12,110129.0,58.33,58.58,57.8,58.12,110129.0
2025-04-09 14:10:00,58.04,58.34,57.89,58.02,105755.0,58.04,58.34,57.89,58.02,105755.0
2025-04-09 14:20:00,58.02,58.46,57.9,58.38,66045.0,58.02,58.46,57.9,58.38,66045.0
2025-04-09 14:30:00,58.38,58.5,57.99,58.27,49528.0,58.38,58.5,57.99,58.27,49528.0
2025-04-09 14:40:00,58.26,58.32,57.82,58.08,91930.0,58.26,58.32,57.82,58.08,91930.0
2025-04-09 14:50:00,58.08,58.17,57.66,57.73,102454.0,58.08,58.17,57.66,57.73,102454.0
2025-04-09 15:00:00,57.71,58.16,57.58,58.14,155679.0,57.71,58.16,57.58,58.14,155679.0
2025-04-09 15:10:00,58.17,58.33,58.0,58.11,153022.0,58.17,58.33,58.0,58.11,153022.0
2025-04-09 15:20:00,58.1,58.31,58.0,58.15,150354.0,58.1,58.31,58.0,58.15,150354.0
2025-04-09 15:30:00,58.14,58.35,58.01,58.22,175748.0,58.14,58.35,58.01,58.22,175748.0
2025-04-09 15:40:00,58.2,58.35,58.12,58.3,161939.0,58.2,58.35,58.12,58.3,161939.0
2025-04-09 15:50:00,58.33,58.97,58.33,58.49,974423.0,58.33,58.97,58.33,58.49,974423.0
2025-04-10 09:30:00,57.97,58.46,57.76,58.08,115203.0,57.97,58.46,57.76,58.08,115203.0
2025-04-10 09:40:00,58.08,58.49,57.71,58.43,97547.0,58.08,58.49,57.71,58.43,97547.0
2025-04-10 09:50:00,58.42,58.56,58.14,58.21,190568.0,58.42,58.56,58.14,58.21,190568.0
2025-04-10 10:00:00,58.18,58.34,57.95,58.2,141390.0,58.18,58.34,57.95,58.2,141390.0
2025-04-10 10:10:00,58.17,58.18,57.85,57.87,101593.0,58.17,58.18,57.85,57.87,101593.0
2025-04-10 10:20:00,57.85,57.91,57.5,57.5,188388.0,57.85,57.91,57.5,57.5,188388.0
2025-04-10 10:30:00,57.53,58.19,57.53,58.11,82711.0,57.53,58.19,57.53,58.11,82711.0
2025-04-10 10:40:00,58.11,58.29,58.08,58.24,95988.0,58.11,58.29,58.08,58.24,95988.0
2025-04-10 10:50:00,58.22,58.26,57.66,57.72,173942.0,58.22,58.26,57.66,57.72,173942.0
2025-04-10 11:00:00,57.72,58.0,57.63,57.97,116610.0,57.72,58.0,57.63,57.97,116610.0
2025-04-10 11:10:00,57.99,58.02,57.62,57.63,49827.0,57.99,58.02,57.62,57.63,49827.0
2025-04-10 11:20:00,57.6,57.73,57.52,57.59,57069.0,57.6,57.73,57.52,57.59,57069.0
2025-04-10 11:30:00,57.62,57.67,57.47,57.54,54856.0,57.62,57.67,57.47,57.54,54856.0
2025-04-10 11:40:00,57.56,57.69,57.48,57.5,49996.0,57.56,57.69,57.48,57.5,49996.0
2025-04-10 11:50:00,57.51,57.62,57.32,57.41,86641.0,57.51,57.62,57.32,57.41,86641.0
2025-04-10 12:00:00,57.38,57.55,56.93,57.07,85183.0,57.38,57.55,56.93,57.07,85183.0
2025-04-10 12:10:00,57.07,57.11,56.63,56.7,92012.0,57.07,57.11,56.63,56.7,92012.0
2025-04-10 12:20:00,56.69,56.7,56.29,56.43,183160.0,56.69,56.7,56.29,56.43,183160.0
2025-04-10 12:30:00,56.39,57.0,56.39,56.94,92862.0,56.39,57.0,56.39,56.94,92862.0
2025-04-10 12:40:00,56.93,57.21,56.77,57.17,68442.0,56.93,57.21,56.77,57.17,68442.0
2025-04-10 12:50:00,57.17,57.4,57.03,57.36,72285.0,57.17,57.4,57.03,57.36,72285.0
2025-04-10 13:00:00,57.31,57.84,57.14,57.19,97385.0,57.31,57.84,57.14,57.19,97385.0
2025-04-10 13:10:00,57.18,57.23,56.81,56.97,61876.0,57.18,57.23,56.81,56.97,61876.0
2025-04-10 13:20:00,56.96,57.45,56.76,57.45,53225.0,56.96,57.45,56.76,57.45,53225.0
2025-04-10 13:30:00,57.41,57.64,57.36,57.41,38653.0,57.41,57.64,57.36,57.41,38653.0
2025-04-10 13:40:00,57.4,57.97,57.4,57.74,55003.0,57.4,57.97,57.4,57.74,55003.0
2025-04-10 13:50:00,57.78,58.04,57.69,57.94,33305.0,57.78,58.04,57.69,57.94,33305.0
2025-04-10 14:00:00,57.94,58.32,57.9,57.9,66465.0,57.94,58.32,57.9,57.9,66465.0
2025-04-10 14:10:00,57.91,58.0,57.62,57.85,66696.0,57.91,58.0,57.62,57.85,66696.0
2025-04-10 14:20:00,57.88,58.58,57.88,58.54,66872.0,57.88,58.58,57.88,58.54,66872.0
2025-04-10 14:30:00,58.54,58.73,58.38,58.55,93235.0,58.54,58.73,58.38,58.55,93235.0
2025-04-10 14:40:00,58.6,58.91,58.47,58.55,64423.0,58.6,58.91,58.47,58.55,64423.0
2025-04-10 14:50:00,58.56,58.73,58.18,58.45,73028.0,58.56,58.73,58.18,58.45,73028.0
2025-04-10 15:00:00,58.42,58.71,58.26,58.26,99711.0,58.42,58.71,58.26,58.26,99711.0
2025-04-10 15:10:00,58.26,58.53,58.19,58.46,92417.0,58.26,58.53,58.19,58.46,92417.0
2025-04-10 15:20:00,58.47,58.64,58.25,58.25,173047.0,58.47,58.64,58.25,58.25,173047.0
2025-04-10 15:30:00,58.26,58.5,58.11,58.12,265315.0,58.26,58.5,58.11,58.12,265315.0
2025-04-10 15:40:00,58.13,58.2,57.85,57.99,202120.0,58.13,58.2,57.85,57.99,202120.0
2025-04-10 15:50:00,57.95,58.83,57.95,58.67,683079.0,57.95,58.83,57.95,58.67,683079.0
2025-04-11 09:30:00,58.8,59.39,58.49,58.85,139613.0,58.8,59.39,58.49,58.85,139613.0
2025-04-11 09:40:00,58.73,59.09,58.39,58.99,94911.0,58.73,59.09,58.39,58.99,94911.0
2025-04-11 09:50:00,59.0,59.24,58.85,59.07,70624.0,59.0,59.24,58.85,59.07,70624.0
2025-04-11 10:00:00,59.04,59.38,58.84,59.26,189274.0,59.04,59.38,58.84,59.26,189274.0
2025-04-11 10:10:00,59.25,59.32,58.77,58.81,120431.0,59.25,59.32,58.77,58.81,120431.0
2025-04-11 10:20:00,58.79,58.88,58.55,58.66,116925.0,58.79,58.88,58.55,58.66,116925.0
2025-04-11 10:30:00,58.66,58.91,58.51,58.87,188051.0,58.66,58.91,58.51,58.87,188051.0
2025-04-11 10:40:00,58.85,59.1,58.74,58.97,168844.0,58.85,59.1,58.74,58.97,168844.0
2025-04-11 10:50:00,58.97,58.97,58.72,58.72,65506.0,58.97,58.97,58.72,58.72,65506.0
2025-04-11 11:00:00,58.7,59.06,58.51,58.69,130333.0,58.7,59.06,58.51,58.69,130333.0
2025-04-11 11:10:00,58.69,58.75,58.43,58.57,66473.0,58.69,58.75,58.43,58.57,66473.0
2025-04-11 11:20:00,58.55,58.89,58.54,58.85,126310.0,58.55,58.89,58.54,58.85,126310.0
2025-04-11 11:30:00,58.84,59.15,58.81,59.14,68743.0,58.84,59.15,58.81,59.14,68743.0
2025-04-11 11:40:00,59.12,59.15,58.93,59.03,61284.0,59.12,59.15,58.93,59.03,61284.0
2025-04-11 11:50:00,59.05,59.25,58.97,59.22,63113.0,59.05,59.25,58.97,59.22,63113.0
2025-04-11 12:00:00,59.25,59.32,59.11,59.16,122415.0,59.25,59.32,59.11,59.16,122415.0
2025-04-11 12:10:00,59.17,59.35,59.16,59.31,71658.0,59.17,59.35,59.16,59.31,71658.0
2025-04-11 12:20:00,59.3,59.38,59.2,59.3,96536.0,59.3,59.38,59.2,59.3,96536.0
2025-04-11 12:30:00,59.31,59.92,59.31,59.84,183767.0,59.31,59.92,59.31,59.84,183767.0
2025-04-11 12:40:00,59.83,60.11,59.79,60.06,101734.0,59.83,60.11,59.79,60.06,101734.0
2025-04-11 12:50:00,60.06,60.06,59.73,59.75,78069.0,60.06,60.06,59.73,59.75,78069.0
2025-04-11 13:00:00,59.78,59.95,59.66,59.84,63053.0,59.78,59.95,59.66,59.84,63053.0
2025-04-11 13:10:00,59.84,59.86,59.49,59.59,66220.0,59.84,59.86,59.49,59.59,66220.0
2025-04-11 13:20:00,59.57,59.83,59.54,59.62,65437.0,59.57,59.83,59.54,59.62,65437.0
2025-04-11 13:30:00,59.65,59.81,59.48,59.8,72543.0,59.65,59.81,59.48,59.8,72543.0
2025-04-11 13:40:00,59.8,60.19,59.78,60.04,81686.0,59.8,60.19,59.78,60.04,81686.0
2025-04-11 13:50:00,60.01,60.24,60.01,60.17,41992.0,60.01,60.24,60.01,60.17,41992.0
2025-04-11 14:00:00,60.17,60.31,60.05,60.07,76314.0,60.17,60.31,60.05,60.07,76314.0
2025-04-11 14:10:00,60.06,60.18,59.93,59.97,92429.0,60.06,60.18,59.93,59.97,92429.0
2025-04-11 14:20:00,59.95,59.98,59.71,59.96,109434.0,59.95,59.98,59.71,59.96,109434.0
2025-04-11 14:30:00,59.96,60.09,59.91,60.02,53123.0,59.96,60.09,59.91,60.02,53123.0
2025-04-11 14:40:00,60.03,60.16,59.98,60.12,54491.0,60.03,60.16,59.98,60.12,54491.0
2025-04-11 14:50:00,60.13,60.14,59.85,59.9,73186.0,60.13,60.14,59.85,59.9,73186.0
2025-04-11 15:00:00,59.94,60.05,59.81,60.03,153220.0,59.94,60.05,59.81,60.03,153220.0
2025-04-11 15:10:00,60.01,60.06,59.82,59.97,65642.0,60.01,60.06,59.82,59.97,65642.0
2025-04-11 15:20:00,59.97,60.05,59.88,59.96,104445.0,59.97,60.05,59.88,59.96,104445.0
2025-04-11 15:30:00,59.96,60.02,59.78,59.95,129600.0,59.96,60.02,59.78,59.95,129600.0
2025-04-11 15:40:00,59.95,60.0,59.84,59.96,119544.0,59.95,60.0,59.84,59.96,119544.0
2025-04-11 15:50:00,59.97,60.04,59.78,59.85,436646.0,59.97,60.04,59.78,59.85,436646.0
2025-04-14 09:30:00,60.21,60.49,59.79,59.79,225854.0,60.21,60.49,59.79,59.79,225854.0
2025-04-14 09:40:00,59.79,60.1,59.67,59.87,74015.0,59.79,60.1,59.67,59.87,74015.0
2025-04-14 09:50:00,59.89,59.91,59.48,59.63,84507.0,59.89,59.91,59.48,59.63,84507.0
2025-04-14 10:00:00,59.67,59.78,59.52,59.72,59595.0,59.67,59.78,59.52,59.72,59595.0
2025-04-14 10:10:00,59.71,59.72,59.51,59.66,95770.0,59.71,59.72,59.51,59.66,95770.0
2025-04-14 10:20:00,59.62,59.89,59.57,59.88,29688.0,59.62,59.89,59.57,59.88,29688.0
2025-04-14 10:30:00,59.88,59.92,59.81,59.88,27025.0,59.88,59.92,59.81,59.88,27025.0
2025-04-14 10:40:00,59.88,60.01,59.8,59.99,106210.0,59.88,60.01,59.8,59.99,106210.0
2025-04-14 10:50:00,60.0,60.02,59.85,59.91,74412.0,60.0,60.02,59.85,59.91,74412.0
2025-04-14 11:00:00,59.91,59.96,59.65,59.75,31806.0,59.91,59.96,59.65,59.75,31806.0
2025-04-14 11:10:00,59.74,59.81,59.69,59.8,35405.0,59.74,59.81,59.69,59.8,35405.0
2025-04-14 11:20:00,59.77,59.83,59.52,59.55,32033.0,59.77,59.83,59.52,59.55,32033.0
2025-04-14 11:30:00,59.58,59.72,59.53,59.59,25515.0,59.58,59.72,59.53,59.59,25515.0
2025-04-14 11:40:00,59.57,59.72,59.47,59.47,44387.0,59.57,59.72,59.47,59.47,44387.0
2025-04-14 11:50:00,59.44,59.67,59.39,59.58,72236.0,59.44,59.67,59.39,59.58,72236.0
2025-04-14 12:00:00,59.58,59.67,59.53,59.57,35903.0,59.58,59.67,59.53,59.57,35903.0
2025-04-14 12:10:00,59.56,59.78,59.31,59.74,43498.0,59.56,59.78,59.31,59.74,43498.0
2025-04-14 12:20:00,59.72,59.8,59.59,59.63,23249.0,59.72,59.8,59.59,59.63,23249.0
2025-04-14 12:30:00,59.63,59.81,59.56,59.7,37289.0,59.63,59.81,59.56,59.7,37289.0
2025-04-14 12:40:00,59.7,59.71,59.6,59.65,26793.0,59.7,59.71,59.6,59.65,26793.0
2025-04-14 12:50:00,59.64,59.65,59.48,59.52,16861.0,59.64,59.65,59.48,59.52,16861.0
2025-04-14 13:00:00,59.51,59.91,59.39,59.47,78040.0,59.51,59.91,59.39,59.47,78040.0
2025-04-14 13:10:00,59.49,59.57,59.43,59.55,32780.0,59.49,59.57,59.43,59.55,32780.0
2025-04-14 13:20:00,59.53,59.68,59.51,59.54,60698.0,59.53,59.68,59.51,59.54,60698.0
2025-04-14 13:30:00,59.56,59.61,59.4,59.53,28305.0,59.56,59.61,59.4,59.53,28305.0
2025-04-14 13:40:00,59.53,59.57,59.45,59.51,13514.0,59.53,59.57,59.45,59.51,13514.0
2025-04-14 13:50:00,59.53,59.71,59.52,59.64,48015.0,59.53,59.71,59.52,59.64,48015.0
2025-04-14 14:00:00,59.64,59.7,59.62,59.65,23955.0,59.64,59.7,59.62,59.65,23955.0
2025-04-14 14:10:00,59.65,59.66,59.56,59.62,17872.0,59.65,59.66,59.56,59.62,17872.0
2025-04-14 14:20:00,59.65,59.79,59.65,59.75,22231.0,59.65,59.79,59.65,59.75,22231.0
2025-04-14 14:30:00,59.74,59.83,59.72,59.79,45912.0,59.74,59.83,59.72,59.79,45912.0
2025-04-14 14:40:00,59.79,59.88,59.79,59.86,46587.0,59.79,59.88,59.79,59.86,46587.0
2025-04-14 14:50:00,59.87,59.96,59.81,59.94,60487.0,59.87,59.96,59.81,59.94,60487.0
2025-04-14 15:00:00,59.93,60.1,59.9,60.09,29131.0,59.93,60.1,59.9,60.09,29131.0
2025-04-14 15:10:00,60.09,60.16,60.02,60.05,47740.0,60.09,60.16,60.02,60.05,47740.0
2025-04-14 15:20:00,60.05,60.09,59.98,60.01,81381.0,60.05,60.09,59.98,60.01,81381.0
2025-04-14 15:30:00,60.01,60.08,59.93,59.98,67975.0,60.01,60.08,59.93,59.98,67975.0
2025-04-14 15:40:00,59.98,60.17,59.98,60.06,83977.0,59.98,60.17,59.98,60.06,83977.0
2025-04-14 15:50:00,60.05,60.05,59.78,59.84,380602.0,60.05,60.05,59.78,59.84,380602.0
2025-04-15 09:30:00,59.88,60.3,59.86,60.26,75335.0,59.88,60.3,59.86,60.26,75335.0
2025-04-15 09:40:00,60.28,60.45,60.25,60.26,23020.0,60.28,60.45,60.25,60.26,23020.0
2025-04-15 09:50:00,60.27,60.34,60.18,60.24,37504.0,60.27,60.34,60.18,60.24,37504.0
2025-04-15 10:00:00,60.23,60.41,60.16,60.3,93792.0,60.23,60.41,60.16,60.3,93792.0
2025-04-15 10:10:00,60.3,60.5,60.1,60.11,67483.0,60.3,60.5,60.1,60.11,67483.0
2025-04-15 10:20:00,60.11,60.36,60.08,60.29,151103.0,60.11,60.36,60.08,60.29,151103.0
2025-04-15 10:30:00,60.3,60.37,60.19,60.26,33196.0,60.3,60.37,60.19,60.26,33196.0
2025-04-15 10:40:00,60.27,60.37,60.14,60.23,50179.0,60.27,60.37,60.14,60.23,50179.0
2025-04-15 10:50:00,60.22,60.32,60.1,60.26,42488.0,60.22,60.32,60.1,60.26,42488.0
2025-04-15 11:00:00,60.27,60.43,60.24,60.38,43533.0,60.27,60.43,60.24,60.38,43533.0
2025-04-15 11:10:00,60.4,60.64,60.31,60.53,94191.0,60.4,60.64,60.31,60.53,94191.0
2025-04-15 11:20:00,60.53,60.54,60.25,60.28,50219.0,60.53,60.54,60.25,60.28,50219.0
2025-04-15 11:30:00,60.28,60.42,60.26,60.39,46181.0,60.28,60.42,60.26,60.39,46181.0
2025-04-15 11:40:00,60.42,60.42,60.28,60.29,42826.0,60.42,60.42,60.28,60.29,42826.0
2025-04-15 11:50:00,60.3,60.45,60.23,60.39,64884.0,60.3,60.45,60.23,60.39,64884.0
2025-04-15 12:00:00,60.4,60.43,60.19,60.23,39710.0,60.4,60.43,60.19,60.23,39710.0
2025-04-15 12:10:00,60.23,60.33,60.21,60.31,18024.0,60.23,60.33,60.21,60.31,18024.0
2025-04-15 12:20:00,60.32,60.47,60.28,60.38,16156.0,60.32,60.47,60.28,60.38,16156.0
2025-04-15 12:30:00,60.39,60.56,60.38,60.41,88401.0,60.39,60.56,60.38,60.41,88401.0
2025-04-15 12:40:00,60.42,60.47,60.33,60.43,28701.0,60.42,60.47,60.33,60.43,28701.0
2025-04-15 12:50:00,60.46,60.46,60.28,60.32,37869.0,60.46,60.46,60.28,60.32,37869.0
2025-04-15 13:00:00,60.32,60.41,60.27,60.35,24768.0,60.32,60.41,60.27,60.35,24768.0
2025-04-15 13:10:00,60.36,60.38,60.28,60.34,31653.0,60.36,60.38,60.28,60.34,31653.0
2025-04-15 13:20:00,60.34,60.36,60.19,60.25,114045.0,60.34,60.36,60.19,60.25,114045.0
2025-04-15 13:30:00,60.24,60.39,60.24,60.39,60715.0,60.24,60.39,60.24,60.39,60715.0
2025-04-15 13:40:00,60.4,60.44,60.36,60.42,40430.0,60.4,60.44,60.36,60.42,40430.0
2025-04-15 13:50:00,60.42,60.43,60.18,60.32,103230.0,60.42,60.43,60.18,60.32,103230.0
2025-04-15 14:00:00,60.33,60.38,60.29,60.34,50064.0,60.33,60.38,60.29,60.34,50064.0
2025-04-15 14:10:00,60.34,60.35,60.3,60.3,38469.0,60.34,60.35,60.3,60.3,38469.0
2025-04-15 14:20:00,60.32,60.42,60.3,60.36,65498.0,60.32,60.42,60.3,60.36,65498.0
2025-04-15 14:30:00,60.35,60.49,60.35,60.43,52084.0,60.35,60.49,60.35,60.43,52084.0
2025-04-15 14:40:00,60.42,60.54,60.39,60.5,53360.0,60.42,60.54,60.39,60.5,53360.0
2025-04-15 14:50:00,60.5,60.58,60.44,60.55,52440.0,60.5,60.58,60.44,60.55,52440.0
2025-04-15 15:00:00,60.54,60.55,60.45,60.53,35147.0,60.54,60.55,60.45,60.53,35147.0
2025-04-15 15:10:00,60.53,60.59,60.47,60.56,40601.0,60.53,60.59,60.47,60.56,40601.0
2025-04-15 15:20:00,60.56,60.57,60.41,60.46,84491.0,60.56,60.57,60.41,60.46,84491.0
2025-04-15 15:30:00,60.47,60.54,60.45,60.48,51971.0,60.47,60.54,60.45,60.48,51971.0
2025-04-15 15:40:00,60.48,60.54,60.35,60.46,59912.0,60.48,60.54,60.35,60.46,59912.0
2025-04-15 15:50:00,60.46,60.72,60.38,60.42,491282.0,60.46,60.72,60.38,60.42,491282.0
2025-04-16 09:30:00,60.36,60.68,60.14,60.61,135572.0,60.36,60.68,60.14,60.61,135572.0
2025-04-16 09:40:00,60.57,60.57,60.43,60.48,27477.0,60.57,60.57,60.43,60.48,27477.0
2025-04-16 09:50:00,60.44,60.51,60.23,60.23,32205.0,60.44,60.51,60.23,60.23,32205.0
2025-04-16 10:00:00,60.23,60.33,60.09,60.32,69893.0,60.23,60.33,60.09,60.32,69893.0
2025-04-16 10:10:00,60.3,60.31,60.07,60.1,41973.0,60.3,60.31,60.07,60.1,41973.0
2025-04-16 10:20:00,60.08,60.2,60.06,60.16,26790.0,60.08,60.2,60.06,60.16,26790.0
2025-04-16 10:30:00,60.2,60.2,60.12,60.16,19335.0,60.2,60.2,60.12,60.16,19335.0
2025-04-16 10:40:00,60.16,60.22,60.13,60.21,48741.0,60.16,60.22,60.13,60.21,48741.0
2025-04-16 10:50:00,60.19,60.26,60.12,60.21,24740.0,60.19,60.26,60.12,60.21,24740.0
2025-04-16 11:00:00,60.22,60.41,60.22,60.37,47152.0,60.22,60.41,60.22,60.37,47152.0
2025-04-16 11:10:00,60.39,60.42,60.23,60.3,28423.0,60.39,60.42,60.23,60.3,28423.0
2025-04-16 11:20:00,60.28,60.5,60.26,60.46,29343.0,60.28,60.5,60.26,60.46,29343.0
2025-04-16 11:30:00,60.47,60.49,60.36,60.39,35866.0,60.47,60.49,60.36,60.39,35866.0
2025-04-16 11:40:00,60.4,60.41,60.32,60.32,52941.0,60.4,60.41,60.32,60.32,52941.0
2025-04-16 11:50:00,60.32,60.39,60.19,60.22,45944.0,60.32,60.39,60.19,60.22,45944.0
2025-04-16 12:00:00,60.23,60.26,60.12,60.16,28302.0,60.23,60.26,60.12,60.16,28302.0
2025-04-16 12:10:00,60.16,60.2,60.13,60.19,20183.0,60.16,60.2,60.13,60.19,20183.0
2025-04-16 12:20:00,60.19,60.22,60.13,60.2,30692.0,60.19,60.22,60.13,60.2,30692.0
2025-04-16 12:30:00,60.21,60.23,60.09,60.1,19323.0,60.21,60.23,60.09,60.1,19323.0
2025-04-16 12:40:00,60.09,60.2,60.05,60.07,31710.0,60.09,60.2,60.05,60.07,31710.0
2025-04-16 12:50:00,60.04,60.06,59.97,60.02,27402.0,60.04,60.06,59.97,60.02,27402.0
2025-04-16 13:00:00,60.01,60.06,59.93,59.96,41049.0,60.01,60.06,59.93,59.96,41049.0
2025-04-16 13:10:00,59.94,60.05,59.88,60.04,42749.0,59.94,60.05,59.88,60.04,42749.0
2025-04-16 13:20:00,60.03,60.06,59.9,59.98,48210.0,60.03,60.06,59.9,59.98,48210.0
2025-04-16 13:30:00,59.97,59.97,59.61,59.63,66391.0,59.97,59.97,59.61,59.63,66391.0
2025-04-16 13:40:00,59.63,59.63,59.38,59.57,89528.0,59.63,59.63,59.38,59.57,89528.0
2025-04-16 13:50:00,59.58,59.63,59.33,59.37,52460.0,59.58,59.63,59.33,59.37,52460.0
2025-04-16 14:00:00,59.38,59.51,59.34,59.44,83893.0,59.38,59.51,59.34,59.44,83893.0
2025-04-16 14:10:00,59.47,59.52,59.37,59.44,56963.0,59.47,59.52,59.37,59.44,56963.0
2025-04-16 14:20:00,59.43,59.63,59.39,59.57,47904.0,59.43,59.63,59.39,59.57,47904.0
2025-04-16 14:30:00,59.57,59.58,59.46,59.46,32419.0,59.57,59.58,59.46,59.46,32419.0
2025-04-16 14:40:00,59.48,59.52,59.42,59.48,37210.0,59.48,59.52,59.42,59.48,37210.0
2025-04-16 14:50:00,59.48,59.48,59.31,59.32,35352.0,59.48,59.48,59.31,59.32,35352.0
2025-04-16 15:00:00,59.33,59.35,59.19,59.2,30558.0,59.33,59.35,59.19,59.2,30558.0
2025-04-16 15:10:00,59.2,59.27,59.1,59.14,49201.0,59.2,59.27,59.1,59.14,49201.0
2025-04-16 15:20:00,59.13,59.14,59.0,59.02,69235.0,59.13,59.14,59.0,59.02,69235.0
2025-04-16 15:30:00,59.03,59.13,58.97,59.04,92759.0,59.03,59.13,58.97,59.04,92759.0
2025-04-16 15:40:00,59.05,59.19,59.01,59.16,115569.0,59.05,59.19,59.01,59.16,115569.0
2025-04-16 15:50:00,59.16,59.56,59.16,59.45,495008.0,59.16,59.56,59.16,59.45,495008.0
2025-04-17 09:30:00,59.64,59.99,59.57,59.85,296076.0,59.64,59.99,59.57,59.85,296076.0
2025-04-17 09:40:00,59.88,60.0,59.78,59.88,25494.0,59.88,60.0,59.78,59.88,25494.0
2025-04-17 09:50:00,59.91,60.17,59.91,59.99,32963.0,59.91,60.17,59.91,59.99,32963.0
2025-04-17 10:00:00,59.99,60.02,59.7,59.75,81670.0,59.99,60.02,59.7,59.75,81670.0
2025-04-17 10:10:00,59.77,59.84,59.58,59.69,35538.0,59.77,59.84,59.58,59.69,35538.0
2025-04-17 10:20:00,59.68,59.78,59.6,59.62,39722.0,59.68,59.78,59.6,59.62,39722.0
2025-04-17 10:30:00,59.64,59.66,59.44,59.49,36925.0,59.64,59.66,59.44,59.49,36925.0
2025-04-17 10:40:00,59.47,59.58,59.47,59.57,32203.0,59.47,59.58,59.47,59.57,32203.0
2025-04-17 10:50:00,59.57,59.6,59.48,59.52,24376.0,59.57,59.6,59.48,59.52,24376.0
2025-04-17 11:00:00,59.52,59.79,59.49,59.74,27463.0,59.52,59.79,59.49,59.74,27463.0
2025-04-17 11:10:00,59.72,59.88,59.7,59.83,23501.0,59.72,59.88,59.7,59.83,23501.0
2025-04-17 11:20:00,59.86,59.87,59.63,59.67,25312.0,59.86,59.87,59.63,59.67,25312.0
2025-04-17 11:30:00,59.66,59.87,59.65,59.83,30192.0,59.66,59.87,59.65,59.83,30192.0
2025-04-17 11:40:00,59.84,59.91,59.76,59.82,32215.0,59.84,59.91,59.76,59.82,32215.0
2025-04-17 11:50:00,59.81,59.91,59.75,59.77,22732.0,59.81,59.91,59.75,59.77,22732.0
2025-04-17 12:00:00,59.79,59.97,59.7,59.86,41266.0,59.79,59.97,59.7,59.86,41266.0
2025-04-17 12:10:00,59.83,59.96,59.67,59.95,23484.0,59.83,59.96,59.67,59.95,23484.0
2025-04-17 12:20:00,59.89,59.93,59.81,59.89,17402.0,59.89,59.93,59.81,59.89,17402.0
2025-04-17 12:30:00,59.89,60.01,59.84,59.92,34453.0,59.89,60.01,59.84,59.92,34453.0
2025-04-17 12:40:00,59.91,60.03,59.89,60.02,48387.0,59.91,60.03,59.89,60.02,48387.0
2025-04-17 12:50:00,60.03,60.17,60.02,60.11,22929.0,60.03,60.17,60.02,60.11,22929.0
2025-04-17 13:00:00,60.13,60.15,60.05,60.14,22497.0,60.13,60.15,60.05,60.14,22497.0
2025-04-17 13:10:00,60.12,60.13,59.89,59.96,15679.0,60.12,60.13,59.89,59.96,15679.0
2025-04-17 13:20:00,59.91,59.99,59.86,59.88,25119.0,59.91,59.99,59.86,59.88,25119.0
2025-04-17 13:30:00,59.89,60.08,59.89,60.07,23736.0,59.89,60.08,59.89,60.07,23736.0
2025-04-17 13:40:00,60.08,60.2,59.97,60.12,23531.0,60.08,60.2,59.97,60.12,23531.0
2025-04-17 13:50:00,60.12,60.25,60.11,60.18,43150.0,60.12,60.25,60.11,60.18,43150.0
2025-04-17 14:00:00,60.16,60.28,60.15,60.28,35664.0,60.16,60.28,60.15,60.28,35664.0
2025-04-17 14:10:00,60.28,60.31,60.19,60.25,28003.0,60.28,60.31,60.19,60.25,28003.0
2025-04-17 14:20:00,60.25,60.27,60.12,60.12,26351.0,60.25,60.27,60.12,60.12,26351.0
2025-04-17 14:30:00,60.12,60.24,60.12,60.18,24687.0,60.12,60.24,60.12,60.18,24687.0
2025-04-17 14:40:00,60.18,60.18,59.93,60.02,93702.0,60.18,60.18,59.93,60.02,93702.0
2025-04-17 14:50:00,60.0,60.1,59.93,59.98,30076.0,60.0,60.1,59.93,59.98,30076.0
2025-04-17 15:00:00,59.96,59.99,59.8,59.85,38218.0,59.96,59.99,59.8,59.85,38218.0
2025-04-17 15:10:00,59.83,59.86,59.66,59.73,37181.0,59.83,59.86,59.66,59.73,37181.0
2025-04-17 15:20:00,59.72,59.84,59.65,59.75,51048.0,59.72,59.84,59.65,59.75,51048.0
2025-04-17 15:30:00,59.76,59.86,59.72,59.83,53873.0,59.76,59.86,59.72,59.83,53873.0
2025-04-17 15:40:00,59.82,59.88,59.73,59.74,96871.0,59.82,59.88,59.73,59.74,96871.0
2025-04-17 15:50:00,59.73,59.94,59.63,59.65,419252.0,59.73,59.94,59.63,59.65,419252.0
2025-04-21 09:30:00,59.41,59.56,59.02,59.45,53228.0,59.41,59.56,59.02,59.45,53228.0
2025-04-21 09:40:00,59.45,59.56,59.36,59.52,27755.0,59.45,59.56,59.36,59.52,27755.0
2025-04-21 09:50:00,59.54,59.54,59.34,59.34,24533.0,59.54,59.54,59.34,59.34,24533.0
2025-04-21 10:00:00,59.33,59.33,59.13,59.14,37327.0,59.33,59.33,59.13,59.14,37327.0
2025-04-21 10:10:00,59.14,59.25,59.02,59.07,51010.0,59.14,59.25,59.02,59.07,51010.0
2025-04-21 10:20:00,59.08,59.11,59.01,59.09,46489.0,59.08,59.11,59.01,59.09,46489.0
2025-04-21 10:30:00,59.08,59.19,59.05,59.17,30519.0,59.08,59.19,59.05,59.17,30519.0
2025-04-21 10:40:00,59.18,59.25,59.02,59.04,70076.0,59.18,59.25,59.02,59.04,70076.0
2025-04-21 10:50:00,59.05,59.05,58.91,58.98,27589.0,59.05,59.05,58.91,58.98,27589.0
2025-04-21 11:00:00,58.97,59.02,58.87,58.92,36450.0,58.97,59.02,58.87,58.92,36450.0
2025-04-21 11:10:00,58.92,58.95,58.84,58.94,19930.0,58.92,58.95,58.84,58.94,19930.0
2025-04-21 11:20:00,58.93,58.95,58.84,58.87,20263.0,58.93,58.95,58.84,58.87,20263.0
2025-04-21 11:30:00,58.87,58.87,58.71,58.77,69015.0,58.87,58.87,58.71,58.77,69015.0
2025-04-21 11:40:00,58.76,58.8,58.64,58.68,20164.0,58.76,58.8,58.64,58.68,20164.0
2025-04-21 11:50:00,58.68,58.69,58.59,58.63,17486.0,58.68,58.69,58.59,58.63,17486.0
2025-04-21 12:00:00,58.63,58.68,58.59,58.68,47656.0,58.63,58.68,58.59,58.68,47656.0
2025-04-21 12:10:00,58.66,58.75,58.65,58.7,41260.0,58.66,58.75,58.65,58.7,41260.0
2025-04-21 12:20:00,58.69,58.75,58.62,58.71,70918.0,58.69,58.75,58.62,58.71,70918.0
2025-04-21 12:30:00,58.71,58.81,58.7,58.79,15011.0,58.71,58.81,58.7,58.79,15011.0
2025-04-21 12:40:00,58.82,58.85,58.68,58.71,14009.0,58.82,58.85,58.68,58.71,14009.0
2025-04-21 12:50:00,58.7,58.73,58.61,58.63,35280.0,58.7,58.73,58.61,58.63,35280.0
2025-04-21 13:00:00,58.63,58.72,58.54,58.54,89914.0,58.63,58.72,58.54,58.54,89914.0
2025-04-21 13:10:00,58.55,58.57,58.45,58.47,44792.0,58.55,58.57,58.45,58.47,44792.0
2025-04-21 13:20:00,58.46,58.53,58.41,58.44,31649.0,58.46,58.53,58.41,58.44,31649.0
2025-04-21 13:30:00,58.45,58.49,58.4,58.45,34777.0,58.45,58.49,58.4,58.45,34777.0
2025-04-21 13:40:00,58.45,58.47,58.24,58.25,27261.0,58.45,58.47,58.24,58.25,27261.0
2025-04-21 13:50:00,58.25,58.27,58.14,58.17,39945.0,58.25,58.27,58.14,58.17,39945.0
2025-04-21 14:00:00,58.16,58.2,58.06,58.08,31349.0,58.16,58.2,58.06,58.08,31349.0
2025-04-21 14:10:00,58.08,58.17,58.05,58.14,20364.0,58.08,58.17,58.05,58.14,20364.0
2025-04-21 14:20:00,58.14,58.2,58.09,58.19,37725.0,58.14,58.2,58.09,58.19,37725.0
2025-04-21 14:30:00,58.2,58.27,58.15,58.21,36675.0,58.2,58.27,58.15,58.21,36675.0
2025-04-21 14:40:00,58.21,58.22,58.11,58.18,69808.0,58.21,58.22,58.11,58.18,69808.0
2025-04-21 14:50:00,58.19,58.2,58.05,58.07,32098.0,58.19,58.2,58.05,58.07,32098.0
2025-04-21 15:00:00,58.07,58.21,58.07,58.13,33238.0,58.07,58.21,58.07,58.13,33238.0
2025-04-21 15:10:00,58.13,58.32,58.12,58.3,52532.0,58.13,58.32,58.12,58.3,52532.0
2025-04-21 15:20:00,58.29,58.38,58.26,58.3,54546.0,58.29,58.38,58.26,58.3,54546.0
2025-04-21 15:30:00,58.31,58.5,58.29,58.43,56190.0,58.31,58.5,58.29,58.43,56190.0
2025-04-21 15:40:00,58.44,58.57,58.44,58.54,95140.0,58.44,58.57,58.44,58.54,95140.0
2025-04-21 15:50:00,58.52,58.81,58.46,58.73,389831.0,58.52,58.81,58.46,58.73,389831.0
2025-04-22 09:30:00,59.22,59.39,59.12,59.3,53761.0,59.22,59.39,59.12,59.3,53761.0
2025-04-22 09:40:00,59.26,59.63,59.26,59.61,30085.0,59.26,59.63,59.26,59.61,30085.0
2025-04-22 09:50:00,59.6,59.65,59.49,59.64,37734.0,59.6,59.65,59.49,59.64,37734.0
2025-04-22 10:00:00,59.62,59.76,59.6,59.76,32582.0,59.62,59.76,59.6,59.76,32582.0
2025-04-22 10:10:00,59.76,59.77,59.58,59.67,37317.0,59.76,59.77,59.58,59.67,37317.0
2025-04-22 10:20:00,59.66,59.78,59.66,59.76,34263.0,59.66,59.78,59.66,59.76,34263.0
2025-04-22 10:30:00,59.74,59.77,59.67,59.75,36710.0,59.74,59.77,59.67,59.75,36710.0
2025-04-22 10:40:00,59.75,59.8,59.73,59.73,23484.0,59.75,59.8,59.73,59.73,23484.0
2025-04-22 10:50:00,59.73,59.84,59.69,59.81,25304.0,59.73,59.84,59.69,59.81,25304.0
2025-04-22 11:00:00,59.81,59.88,59.81,59.86,20573.0,59.81,59.88,59.81,59.86,20573.0
2025-04-22 11:10:00,59.86,59.98,59.84,59.98,46384.0,59.86,59.98,59.84,59.98,46384.0
2025-04-22 11:20:00,59.99,60.08,59.98,59.99,29698.0,59.99,60.08,59.98,59.99,29698.0
2025-04-22 11:30:00,60.01,60.05,59.95,60.0,16623.0,60.01,60.05,59.95,60.0,16623.0
2025-04-22 11:40:00,60.0,60.08,59.95,60.06,47404.0,60.0,60.08,59.95,60.06,47404.0
2025-04-22 11:50:00,60.06,60.4,60.04,60.34,39469.0,60.06,60.4,60.04,60.34,39469.0
2025-04-22 12:00:00,60.34,60.56,60.34,60.4,28821.0,60.34,60.56,60.34,60.4,28821.0
2025-04-22 12:10:00,60.42,60.45,60.3,60.41,33751.0,60.42,60.45,60.3,60.41,33751.0
2025-04-22 12:20:00,60.39,60.5,60.38,60.45,25753.0,60.39,60.5,60.38,60.45,25753.0
2025-04-22 12:30:00,60.43,60.46,60.36,60.36,16659.0,60.43,60.46,60.36,60.36,16659.0
2025-04-22 12:40:00,60.36,60.43,60.33,60.42,13752.0,60.36,60.43,60.33,60.42,13752.0
2025-04-22 12:50:00,60.42,60.45,60.33,60.4,18287.0,60.42,60.45,60.33,60.4,18287.0
2025-04-22 13:00:00,60.4,60.56,60.39,60.5,61685.0,60.4,60.56,60.39,60.5,61685.0
2025-04-22 13:10:00,60.46,60.46,60.05,60.22,29598.0,60.46,60.46,60.05,60.22,29598.0
2025-04-22 13:20:00,60.2,60.24,59.88,59.94,48345.0,60.2,60.24,59.88,59.94,48345.0
2025-04-22 13:30:00,59.93,59.98,59.79,59.91,33030.0,59.93,59.98,59.79,59.91,33030.0
2025-04-22 13:40:00,59.91,59.94,59.81,59.82,16393.0,59.91,59.94,59.81,59.82,16393.0
2025-04-22 13:50:00,59.84,59.86,59.75,59.76,12424.0,59.84,59.86,59.75,59.76,12424.0
2025-04-22 14:00:00,59.77,59.99,59.76,59.95,22682.0,59.77,59.99,59.76,59.95,22682.0
2025-04-22 14:10:00,59.95,60.1,59.93,60.1,57441.0,59.95,60.1,59.93,60.1,57441.0
2025-04-22 14:20:00,60.08,60.19,60.07,60.09,28839.0,60.08,60.19,60.07,60.09,28839.0
2025-04-22 14:30:00,60.11,60.26,60.1,60.19,27557.0,60.11,60.26,60.1,60.19,27557.0
2025-04-22 14:40:00,60.2,60.31,60.18,60.3,20805.0,60.2,60.31,60.18,60.3,20805.0
2025-04-22 14:50:00,60.32,60.38,60.28,60.3,29517.0,60.32,60.38,60.28,60.3,29517.0
2025-04-22 15:00:00,60.3,60.33,60.25,60.32,54320.0,60.3,60.33,60.25,60.32,54320.0
2025-04-22 15:10:00,60.33,60.33,60.09,60.14,54181.0,60.33,60.33,60.09,60.14,54181.0
2025-04-22 15:20:00,60.15,60.17,60.03,60.12,87685.0,60.15,60.17,60.03,60.12,87685.0
2025-04-22 15:30:00,60.12,60.16,60.05,60.07,64004.0,60.12,60.16,60.05,60.07,64004.0
2025-04-22 15:40:00,60.05,60.36,60.05,60.34,50909.0,60.05,60.36,60.05,60.34,50909.0
2025-04-22 15:50:00,60.33,60.52,60.22,60.39,288749.0,60.33,60.52,60.22,60.39,288749.0
2025-04-23 09:30:00,60.96,61.8,60.96,61.21,177610.0,60.96,61.8,60.96,61.21,177610.0
2025-04-23 09:40:00,61.17,61.44,61.09,61.44,46333.0,61.17,61.44,61.09,61.44,46333.0
2025-04-23 09:50:00,61.39,61.67,61.3,61.54,143639.0,61.39,61.67,61.3,61.54,143639.0
2025-04-23 10:00:00,61.58,61.7,61.32,61.63,44385.0,61.58,61.7,61.32,61.63,44385.0
2025-04-23 10:10:00,61.64,61.77,61.42,61.58,29807.0,61.64,61.77,61.42,61.58,29807.0
2025-04-23 10:20:00,61.58,61.83,61.43,61.74,34671.0,61.58,61.83,61.43,61.74,34671.0
2025-04-23 10:30:00,61.78,61.92,61.78,61.89,40289.0,61.78,61.92,61.78,61.89,40289.0
2025-04-23 10:40:00,61.89,61.95,61.79,61.81,33170.0,61.89,61.95,61.79,61.81,33170.0
2025-04-23 10:50:00,61.81,61.82,61.64,61.68,23377.0,61.81,61.82,61.64,61.68,23377.0
2025-04-23 11:00:00,61.68,61.76,61.52,61.64,33288.0,61.68,61.76,61.52,61.64,33288.0
2025-04-23 11:10:00,61.62,61.67,61.55,61.59,16842.0,61.62,61.67,61.55,61.59,16842.0
2025-04-23 11:20:00,61.58,61.58,61.21,61.34,36316.0,61.58,61.58,61.21,61.34,36316.0
2025-04-23 11:30:00,61.3,61.38,61.21,61.37,21697.0,61.3,61.38,61.21,61.37,21697.0
2025-04-23 11:40:00,61.36,61.39,61.04,61.04,31568.0,61.36,61.39,61.04,61.04,31568.0
2025-04-23 11:50:00,61.06,61.13,60.9,61.09,43869.0,61.06,61.13,60.9,61.09,43869.0
2025-04-23 12:00:00,61.09,61.12,60.94,60.94,75822.0,61.09,61.12,60.94,60.94,75822.0
2025-04-23 12:10:00,60.94,60.99,60.75,60.76,29999.0,60.94,60.99,60.75,60.76,29999.0
2025-04-23 12:20:00,60.76,60.88,60.63,60.88,47966.0,60.76,60.88,60.63,60.88,47966.0
2025-04-23 12:30:00,60.89,60.99,60.8,60.98,102625.0,60.89,60.99,60.8,60.98,102625.0
2025-04-23 12:40:00,60.95,60.99,60.82,60.84,15399.0,60.95,60.99,60.82,60.84,15399.0
2025-04-23 12:50:00,60.83,61.1,60.82,61.09,22221.0,60.83,61.1,60.82,61.09,22221.0
2025-04-23 13:00:00,61.09,61.26,60.83,61.23,28990.0,61.09,61.26,60.83,61.23,28990.0
2025-04-23 13:10:00,61.23,61.28,61.17,61.27,33103.0,61.23,61.28,61.17,61.27,33103.0
2025-04-23 13:20:00,61.28,61.34,61.26,61.26,35224.0,61.28,61.34,61.26,61.26,35224.0
2025-04-23 13:30:00,61.25,61.29,60.99,61.06,19218.0,61.25,61.29,60.99,61.06,19218.0
2025-04-23 13:40:00,61.03,61.06,60.93,60.98,19404.0,61.03,61.06,60.93,60.98,19404.0
2025-04-23 13:50:00,60.99,61.2,60.96,61.14,17884.0,60.99,61.2,60.96,61.14,17884.0
2025-04-23 14:00:00,61.14,61.17,60.95,61.03,61692.0,61.14,61.17,60.95,61.03,61692.0
2025-04-23 14:10:00,61.03,61.12,60.93,60.98,91931.0,61.03,61.12,60.93,60.98,91931.0
2025-04-23 14:20:00,60.98,61.05,60.78,60.78,58259.0,60.98,61.05,60.78,60.78,58259.0
2025-04-23 14:30:00,60.8,60.96,60.8,60.91,33822.0,60.8,60.96,60.8,60.91,33822.0
2025-04-23 14:40:00,60.9,60.95,60.82,60.92,27879.0,60.9,60.95,60.82,60.92,27879.0
2025-04-23 14:50:00,60.92,60.98,60.83,60.89,28264.0,60.92,60.98,60.83,60.89,28264.0
2025-04-23 15:00:00,60.89,60.94,60.75,60.79,46255.0,60.89,60.94,60.75,60.79,46255.0
2025-04-23 15:10:00,60.79,60.86,60.74,60.76,48896.0,60.79,60.86,60.74,60.76,48896.0
2025-04-23 15:20:00,60.77,60.89,60.73,60.82,40297.0,60.77,60.89,60.73,60.82,40297.0
2025-04-23 15:30:00,60.8,60.95,60.73,60.78,42197.0,60.8,60.95,60.73,60.78,42197.0
2025-04-23 15:40:00,60.79,60.86,60.73,60.85,79248.0,60.79,60.86,60.73,60.85,79248.0
2025-04-23 15:50:00,60.86,61.13,60.86,61.06,465674.0,60.86,61.13,60.86,61.06,465674.0
2025-04-24 09:30:00,61.2,61.2,60.24,60.25,99650.0,61.2,61.2,60.24,60.25,99650.0
2025-04-24 09:40:00,60.27,60.82,60.26,60.76,42664.0,60.27,60.82,60.26,60.76,42664.0
2025-04-24 09:50:00,60.73,60.85,60.71,60.79,34929.0,60.73,60.85,60.71,60.79,34929.0
2025-04-24 10:00:00,60.77,61.04,60.77,60.84,52074.0,60.77,61.04,60.77,60.84,52074.0
2025-04-24 10:10:00,60.83,60.99,60.78,60.98,90093.0,60.83,60.99,60.78,60.98,90093.0
2025-04-24 10:20:00,61.0,61.13,61.0,61.08,19468.0,61.0,61.13,61.0,61.08,19468.0
2025-04-24 10:30:00,61.07,61.26,61.06,61.18,24136.0,61.07,61.26,61.06,61.18,24136.0
2025-04-24 10:40:00,61.18,61.21,61.06,61.13,20966.0,61.18,61.21,61.06,61.13,20966.0
2025-04-24 10:50:00,61.13,61.22,61.11,61.18,31260.0,61.13,61.22,61.11,61.18,31260.0
2025-04-24 11:00:00,61.18,61.3,61.13,61.23,25738.0,61.18,61.3,61.13,61.23,25738.0
2025-04-24 11:10:00,61.22,61.39,61.18,61.2,23017.0,61.22,61.39,61.18,61.2,23017.0
2025-04-24 11:20:00,61.22,61.25,61.1,61.12,26489.0,61.22,61.25,61.1,61.12,26489.0
2025-04-24 11:30:00,61.14,61.35,61.1,61.33,45927.0,61.14,61.35,61.1,61.33,45927.0
2025-04-24 11:40:00,61.34,61.48,61.29,61.44,28477.0,61.34,61.48,61.29,61.44,28477.0
2025-04-24 11:50:00,61.44,61.57,61.4,61.46,64583.0,61.44,61.57,61.4,61.46,64583.0
2025-04-24 12:00:00,61.47,61.53,61.43,61.5,34350.0,61.47,61.53,61.43,61.5,34350.0
2025-04-24 12:10:00,61.49,61.72,61.48,61.72,23417.0,61.49,61.72,61.48,61.72,23417.0
2025-04-24 12:20:00,61.72,61.78,61.65,61.72,39237.0,61.72,61.78,61.65,61.72,39237.0
2025-04-24 12:30:00,61.7,61.8,61.7,61.76,15772.0,61.7,61.8,61.7,61.76,15772.0
2025-04-24 12:40:00,61.75,61.79,61.67,61.68,23861.0,61.75,61.79,61.67,61.68,23861.0
2025-04-24 12:50:00,61.69,61.77,61.65,61.69,27771.0,61.69,61.77,61.65,61.69,27771.0
2025-04-24 13:00:00,61.69,61.7,61.63,61.66,30198.0,61.69,61.7,61.63,61.66,30198.0
2025-04-24 13:10:00,61.66,61.71,61.59,61.6,25782.0,61.66,61.71,61.59,61.6,25782.0
2025-04-24 13:20:00,61.59,61.69,61.56,61.66,24121.0,61.59,61.69,61.56,61.66,24121.0
2025-04-24 13:30:00,61.66,61.73,61.59,61.63,21168.0,61.66,61.73,61.59,61.63,21168.0
2025-04-24 13:40:00,61.63,61.64,61.57,61.63,29832.0,61.63,61.64,61.57,61.63,29832.0
2025-04-24 13:50:00,61.63,61.7,61.6,61.7,20393.0,61.63,61.7,61.6,61.7,20393.0
2025-04-24 14:00:00,61.7,61.82,61.69,61.7,32257.0,61.7,61.82,61.69,61.7,32257.0
2025-04-24 14:10:00,61.7,61.72,61.65,61.7,26450.0,61.7,61.72,61.65,61.7,26450.0
2025-04-24 14:20:00,61.7,61.7,61.58,61.63,129143.0,61.7,61.7,61.58,61.63,129143.0
2025-04-24 14:30:00,61.63,61.82,61.63,61.78,19518.0,61.63,61.82,61.63,61.78,19518.0
2025-04-24 14:40:00,61.79,61.87,61.75,61.87,23459.0,61.79,61.87,61.75,61.87,23459.0
2025-04-24 14:50:00,61.88,61.91,61.83,61.83,23195.0,61.88,61.91,61.83,61.83,23195.0
2025-04-24 15:00:00,61.83,61.83,61.69,61.73,26254.0,61.83,61.83,61.69,61.73,26254.0
2025-04-24 15:10:00,61.73,61.78,61.68,61.75,33824.0,61.73,61.78,61.68,61.75,33824.0
2025-04-24 15:20:00,61.75,61.81,61.69,61.7,32415.0,61.75,61.81,61.69,61.7,32415.0
2025-04-24 15:30:00,61.71,61.81,61.68,61.8,41731.0,61.71,61.81,61.68,61.8,41731.0
2025-04-24 15:40:00,61.8,61.88,61.8,61.88,39523.0,61.8,61.88,61.8,61.88,39523.0
2025-04-24 15:50:00,61.88,62.09,61.8,61.95,378901.0,61.88,62.09,61.8,61.95,378901.0
2025-04-25 09:30:00,61.54,61.94,61.3,61.68,103006.0,61.54,61.94,61.3,61.68,103006.0
2025-04-25 09:40:00,61.67,61.69,61.34,61.37,70947.0,61.67,61.69,61.34,61.37,70947.0
2025-04-25 09:50:00,61.41,61.46,61.24,61.24,54040.0,61.41,61.46,61.24,61.24,54040.0
2025-04-25 10:00:00,61.28,61.44,61.18,61.29,91087.0,61.28,61.44,61.18,61.29,91087.0
2025-04-25 10:10:00,61.28,61.31,60.95,60.98,51830.0,61.28,61.31,60.95,60.98,51830.0
2025-04-25 10:20:00,60.98,61.02,60.67,60.76,54138.0,60.98,61.02,60.67,60.76,54138.0
2025-04-25 10:30:00,60.77,60.95,60.73,60.93,32994.0,60.77,60.95,60.73,60.93,32994.0
2025-04-25 10:40:00,60.92,61.08,60.92,61.08,33833.0,60.92,61.08,60.92,61.08,33833.0
2025-04-25 10:50:00,61.08,61.08,60.83,60.91,44603.0,61.08,61.08,60.83,60.91,44603.0
2025-04-25 11:00:00,60.92,61.03,60.86,61.03,23265.0,60.92,61.03,60.86,61.03,23265.0
2025-04-25 11:10:00,61.02,61.1,60.92,61.0,30233.0,61.02,61.1,60.92,61.0,30233.0
2025-04-25 11:20:00,61.0,61.15,60.96,60.96,25579.0,61.0,61.15,60.96,60.96,25579.0
2025-04-25 11:30:00,60.95,61.02,60.82,60.85,22089.0,60.95,61.02,60.82,60.85,22089.0
2025-04-25 11:40:00,60.87,60.9,60.7,60.82,38029.0,60.87,60.9,60.7,60.82,38029.0
2025-04-25 11:50:00,60.82,60.86,60.79,60.82,29158.0,60.82,60.86,60.79,60.82,29158.0
2025-04-25 12:00:00,60.82,60.92,60.81,60.85,31490.0,60.82,60.92,60.81,60.85,31490.0
2025-04-25 12:10:00,60.85,60.94,60.84,60.93,18017.0,60.85,60.94,60.84,60.93,18017.0
2025-04-25 12:20:00,60.94,61.01,60.9,60.94,25142.0,60.94,61.01,60.9,60.94,25142.0
2025-04-25 12:30:00,60.91,60.96,60.86,60.86,34238.0,60.91,60.96,60.86,60.86,34238.0
2025-04-25 12:40:00,60.85,60.9,60.69,60.79,30944.0,60.85,60.9,60.69,60.79,30944.0
2025-04-25 12:50:00,60.78,60.86,60.72,60.81,37639.0,60.78,60.86,60.72,60.81,37639.0
2025-04-25 13:00:00,60.8,60.94,60.79,60.92,38651.0,60.8,60.94,60.79,60.92,38651.0
2025-04-25 13:10:00,60.93,60.94,60.8,60.82,46832.0,60.93,60.94,60.8,60.82,46832.0
2025-04-25 13:20:00,60.82,60.84,60.74,60.78,42398.0,60.82,60.84,60.74,60.78,42398.0
2025-04-25 13:30:00,60.78,60.89,60.71,60.75,45133.0,60.78,60.89,60.71,60.75,45133.0
2025-04-25 13:40:00,60.74,60.81,60.66,60.77,33429.0,60.74,60.81,60.66,60.77,33429.0
2025-04-25 13:50:00,60.78,60.78,60.53,60.66,64620.0,60.78,60.78,60.53,60.66,64620.0
2025-04-25 14:00:00,60.67,60.74,60.63,60.66,67273.0,60.67,60.74,60.63,60.66,67273.0
2025-04-25 14:10:00,60.67,60.68,60.59,60.64,48806.0,60.67,60.68,60.59,60.64,48806.0
2025-04-25 14:20:00,60.63,60.76,60.63,60.72,54367.0,60.63,60.76,60.63,60.72,54367.0
2025-04-25 14:30:00,60.72,60.74,60.63,60.64,46309.0,60.72,60.74,60.63,60.64,46309.0
2025-04-25 14:40:00,60.65,60.68,60.64,60.64,35150.0,60.65,60.68,60.64,60.64,35150.0
2025-04-25 14:50:00,60.64,60.68,60.52,60.53,108775.0,60.64,60.68,60.52,60.53,108775.0
2025-04-25 15:00:00,60.52,60.65,60.51,60.62,46889.0,60.52,60.65,60.51,60.62,46889.0
2025-04-25 15:10:00,60.63,60.64,60.51,60.52,61640.0,60.63,60.64,60.51,60.52,61640.0
2025-04-25 15:20:00,60.52,60.66,60.51,60.55,79174.0,60.52,60.66,60.51,60.55,79174.0
2025-04-25 15:30:00,60.55,60.65,60.5,60.55,95109.0,60.55,60.65,60.5,60.55,95109.0
2025-04-25 15:40:00,60.56,60.62,60.52,60.57,96260.0,60.56,60.62,60.52,60.57,96260.0
2025-04-25 15:50:00,60.59,60.95,60.58,60.88,385174.0,60.59,60.95,60.58,60.88,385174.0
2025-04-28 09:30:00,60.88,61.08,60.77,60.83,75543.0,60.88,61.08,60.77,60.83,75543.0
2025-04-28 09:40:00,60.83,60.99,60.63,60.69,54165.0,60.83,60.99,60.63,60.69,54165.0
2025-04-28 09:50:00,60.71,60.73,60.54,60.55,41628.0,60.71,60.73,60.54,60.55,41628.0
2025-04-28 10:00:00,60.55,60.65,60.51,60.58,62105.0,60.55,60.65,60.51,60.58,62105.0
2025-04-28 10:10:00,60.6,60.6,60.37,60.37,44297.0,60.6,60.6,60.37,60.37,44297.0
2025-04-28 10:20:00,60.36,60.49,60.36,60.39,81916.0,60.36,60.49,60.36,60.39,81916.0
2025-04-28 10:30:00,60.4,60.52,60.29,60.49,56259.0,60.4,60.52,60.29,60.49,56259.0
2025-04-28 10:40:00,60.5,60.59,60.42,60.58,20261.0,60.5,60.59,60.42,60.58,20261.0
2025-04-28 10:50:00,60.57,60.61,60.44,60.46,43599.0,60.57,60.61,60.44,60.46,43599.0
2025-04-28 11:00:00,60.45,60.5,60.35,60.37,26430.0,60.45,60.5,60.35,60.37,26430.0
2025-04-28 11:10:00,60.37,60.41,60.31,60.33,34020.0,60.37,60.41,60.31,60.33,34020.0
2025-04-28 11:20:00,60.33,60.37,60.18,60.22,52061.0,60.33,60.37,60.18,60.22,52061.0
2025-04-28 11:30:00,60.21,60.25,60.08,60.12,31211.0,60.21,60.25,60.08,60.12,31211.0
2025-04-28 11:40:00,60.13,60.19,60.05,60.07,41634.0,60.13,60.19,60.05,60.07,41634.0
2025-04-28 11:50:00,60.07,60.11,59.87,59.92,41408.0,60.07,60.11,59.87,59.92,41408.0
2025-04-28 12:00:00,59.9,59.92,59.68,59.68,35109.0,59.9,59.92,59.68,59.68,35109.0
2025-04-28 12:10:00,59.68,59.77,59.65,59.76,49464.0,59.68,59.77,59.65,59.76,49464.0
2025-04-28 12:20:00,59.78,59.79,59.58,59.61,49868.0,59.78,59.79,59.58,59.61,49868.0
2025-04-28 12:30:00,59.62,59.68,59.54,59.58,31910.0,59.62,59.68,59.54,59.58,31910.0
2025-04-28 12:40:00,59.56,59.67,59.55,59.67,31272.0,59.56,59.67,59.55,59.67,31272.0
2025-04-28 12:50:00,59.66,59.66,59.55,59.61,35219.0,59.66,59.66,59.55,59.61,35219.0
2025-04-28 13:00:00,59.61,59.64,59.44,59.44,29604.0,59.61,59.64,59.44,59.44,29604.0
2025-04-28 13:10:00,59.44,59.45,59.35,59.41,44779.0,59.44,59.45,59.35,59.41,44779.0
2025-04-28 13:20:00,59.4,59.42,59.32,59.32,52242.0,59.4,59.42,59.32,59.32,52242.0
2025-04-28 13:30:00,59.29,59.46,59.25,59.46,28466.0,59.29,59.46,59.25,59.46,28466.0
2025-04-28 13:40:00,59.45,59.56,59.43,59.56,20256.0,59.45,59.56,59.43,59.56,20256.0
2025-04-28 13:50:00,59.56,59.67,59.56,59.63,40307.0,59.56,59.67,59.56,59.63,40307.0
2025-04-28 14:00:00,59.63,59.66,59.56,59.57,66981.0,59.63,59.66,59.56,59.57,66981.0
2025-04-28 14:10:00,59.57,59.57,59.4,59.42,68964.0,59.57,59.57,59.4,59.42,68964.0
2025-04-28 14:20:00,59.41,59.58,59.39,59.57,113744.0,59.41,59.58,59.39,59.57,113744.0
2025-04-28 14:30:00,59.57,59.57,59.42,59.5,50560.0,59.57,59.57,59.42,59.5,50560.0
2025-04-28 14:40:00,59.5,59.64,59.5,59.59,33282.0,59.5,59.64,59.5,59.59,33282.0
2025-04-28 14:50:00,59.59,59.62,59.52,59.53,55371.0,59.59,59.62,59.52,59.53,55371.0
2025-04-28 15:00:00,59.52,59.63,59.49,59.61,178538.0,59.52,59.63,59.49,59.61,178538.0
2025-04-28 15:10:00,59.62,59.72,59.54,59.71,67149.0,59.62,59.72,59.54,59.71,67149.0
2025-04-28 15:20:00,59.71,59.77,59.68,59.72,82638.0,59.71,59.77,59.68,59.72,82638.0
2025-04-28 15:30:00,59.71,59.78,59.65,59.76,100961.0,59.71,59.78,59.65,59.76,100961.0
2025-04-28 15:40:00,59.76,59.97,59.74,59.88,109920.0,59.76,59.97,59.74,59.88,109920.0
2025-04-28 15:50:00,59.89,60.04,59.78,59.79,486857.0,59.89,60.04,59.78,59.79,486857.0
2025-04-29 09:30:00,59.53,59.8,59.52,59.73,64837.0,59.53,59.8,59.52,59.73,64837.0
2025-04-29 09:40:00,59.7,59.87,59.64,59.8,28276.0,59.7,59.87,59.64,59.8,28276.0
2025-04-29 09:50:00,59.8,59.89,59.73,59.76,25456.0,59.8,59.89,59.73,59.76,25456.0
2025-04-29 10:00:00,59.76,59.9,59.67,59.87,45669.0,59.76,59.9,59.67,59.87,45669.0
2025-04-29 10:10:00,59.87,59.87,59.74,59.76,24360.0,59.87,59.87,59.74,59.76,24360.0
2025-04-29 10:20:00,59.79,59.79,59.62,59.66,24135.0,59.79,59.79,59.62,59.66,24135.0
2025-04-29 10:30:00,59.66,59.87,59.65,59.84,19689.0,59.66,59.87,59.65,59.84,19689.0
2025-04-29 10:40:00,59.84,59.88,59.77,59.85,19085.0,59.84,59.88,59.77,59.85,19085.0
2025-04-29 10:50:00,59.85,59.97,59.83,59.97,24951.0,59.85,59.97,59.83,59.97,24951.0
2025-04-29 11:00:00,59.98,60.0,59.87,60.0,24013.0,59.98,60.0,59.87,60.0,24013.0
2025-04-29 11:10:00,59.98,60.0,59.8,59.82,22634.0,59.98,60.0,59.8,59.82,22634.0
2025-04-29 11:20:00,59.82,59.92,59.81,59.86,11087.0,59.82,59.92,59.81,59.86,11087.0
2025-04-29 11:30:00,59.87,59.89,59.65,59.71,31964.0,59.87,59.89,59.65,59.71,31964.0
2025-04-29 11:40:00,59.7,59.79,59.68,59.74,32268.0,59.7,59.79,59.68,59.74,32268.0
2025-04-29 11:50:00,59.75,59.79,59.69,59.72,25557.0,59.75,59.79,59.69,59.72,25557.0
2025-04-29 12:00:00,59.73,59.82,59.65,59.81,20092.0,59.73,59.82,59.65,59.81,20092.0
2025-04-29 12:10:00,59.81,59.85,59.77,59.79,20172.0,59.81,59.85,59.77,59.79,20172.0
2025-04-29 12:20:00,59.78,59.8,59.66,59.69,32186.0,59.78,59.8,59.66,59.69,32186.0
2025-04-29 12:30:00,59.7,59.72,59.56,59.61,56233.0,59.7,59.72,59.56,59.61,56233.0
2025-04-29 12:40:00,59.6,59.68,59.51,59.51,28931.0,59.6,59.68,59.51,59.51,28931.0
2025-04-29 12:50:00,59.55,59.61,59.5,59.58,18845.0,59.55,59.61,59.5,59.58,18845.0
2025-04-29 13:00:00,59.57,59.67,59.56,59.65,15980.0,59.57,59.67,59.56,59.65,15980.0
2025-04-29 13:10:00,59.64,59.77,59.6,59.76,18990.0,59.64,59.77,59.6,59.76,18990.0
2025-04-29 13:20:00,59.76,59.79,59.72,59.78,36580.0,59.76,59.79,59.72,59.78,36580.0
2025-04-29 13:30:00,59.77,59.93,59.77,59.93,38378.0,59.77,59.93,59.77,59.93,38378.0
2025-04-29 13:40:00,59.94,60.07,59.92,60.06,37817.0,59.94,60.07,59.92,60.06,37817.0
2025-04-29 13:50:00,60.05,60.11,60.02,60.08,27821.0,60.05,60.11,60.02,60.08,27821.0
2025-04-29 14:00:00,60.09,60.35,60.08,60.31,37946.0,60.09,60.35,60.08,60.31,37946.0
2025-04-29 14:10:00,60.31,60.36,60.26,60.29,39507.0,60.31,60.36,60.26,60.29,39507.0
2025-04-29 14:20:00,60.28,60.34,60.23,60.31,35361.0,60.28,60.34,60.23,60.31,35361.0
2025-04-29 14:30:00,60.29,60.41,60.25,60.38,57732.0,60.29,60.41,60.25,60.38,57732.0
2025-04-29 14:40:00,60.39,60.42,60.34,60.37,21047.0,60.39,60.42,60.34,60.37,21047.0
2025-04-29 14:50:00,60.37,60.44,60.33,60.41,34238.0,60.37,60.44,60.33,60.41,34238.0
2025-04-29 15:00:00,60.41,60.53,60.4,60.47,39565.0,60.41,60.53,60.4,60.47,39565.0
2025-04-29 15:10:00,60.47,60.57,60.46,60.55,43152.0,60.47,60.57,60.46,60.55,43152.0
2025-04-29 15:20:00,60.54,60.54,60.4,60.42,49153.0,60.54,60.54,60.4,60.42,49153.0
2025-04-29 15:30:00,60.42,60.46,60.37,60.41,44066.0,60.42,60.46,60.37,60.41,44066.0
2025-04-29 15:40:00,60.4,60.48,60.35,60.44,56711.0,60.4,60.48,60.35,60.44,56711.0
2025-04-29 15:50:00,60.44,60.6,60.43,60.51,267931.0,60.44,60.6,60.43,60.51,267931.0
2025-04-30 09:30:00,60.17,60.37,59.86,59.91,96912.0,60.17,60.37,59.86,59.91,96912.0
2025-04-30 09:40:00,59.93,60.0,59.53,59.64,18090.0,59.93,60.0,59.53,59.64,18090.0
2025-04-30 09:50:00,59.62,59.69,59.46,59.55,25410.0,59.62,59.69,59.46,59.55,25410.0
2025-04-30 10:00:00,59.58,59.65,59.45,59.62,53738.0,59.58,59.65,59.45,59.62,53738.0
2025-04-30 10:10:00,59.6,59.67,59.58,59.67,30064.0,59.6,59.67,59.58,59.67,30064.0
2025-04-30 10:20:00,59.67,59.75,59.65,59.75,36663.0,59.67,59.75,59.65,59.75,36663.0
2025-04-30 10:30:00,59.74,59.85,59.73,59.82,36876.0,59.74,59.85,59.73,59.82,36876.0
2025-04-30 10:40:00,59.81,60.0,59.78,59.8,45355.0,59.81,60.0,59.78,59.8,45355.0
2025-04-30 10:50:00,59.81,59.89,59.74,59.83,32200.0,59.81,59.89,59.74,59.83,32200.0
2025-04-30 11:00:00,59.84,60.06,59.83,60.04,28577.0,59.84,60.06,59.83,60.04,28577.0
2025-04-30 11:10:00,60.04,60.18,60.03,60.18,28144.0,60.04,60.18,60.03,60.18,28144.0
2025-04-30 11:20:00,60.18,60.28,60.14,60.25,26102.0,60.18,60.28,60.14,60.25,26102.0
2025-04-30 11:30:00,60.26,60.3,60.22,60.26,16967.0,60.26,60.3,60.22,60.26,16967.0
2025-04-30 11:40:00,60.25,60.37,60.25,60.36,11420.0,60.25,60.37,60.25,60.36,11420.0
2025-04-30 11:50:00,60.36,60.38,60.29,60.34,15757.0,60.36,60.38,60.29,60.34,15757.0
2025-04-30 12:00:00,60.36,60.47,60.35,60.44,16742.0,60.36,60.47,60.35,60.44,16742.0
2025-04-30 12:10:00,60.43,60.44,60.36,60.41,15645.0,60.43,60.44,60.36,60.41,15645.0
2025-04-30 12:20:00,60.41,60.41,60.3,60.35,22088.0,60.41,60.41,60.3,60.35,22088.0
2025-04-30 12:30:00,60.34,60.48,60.31,60.47,13521.0,60.34,60.48,60.31,60.47,13521.0
2025-04-30 12:40:00,60.46,60.54,60.44,60.45,12851.0,60.46,60.54,60.44,60.45,12851.0
2025-04-30 12:50:00,60.46,60.54,60.46,60.48,17252.0,60.46,60.54,60.46,60.48,17252.0
2025-04-30 13:00:00,60.49,60.54,60.39,60.41,17473.0,60.49,60.54,60.39,60.41,17473.0
2025-04-30 13:10:00,60.39,60.4,60.24,60.38,15231.0,60.39,60.4,60.24,60.38,15231.0
2025-04-30 13:20:00,60.38,60.57,60.36,60.57,23773.0,60.38,60.57,60.36,60.57,23773.0
2025-04-30 13:30:00,60.59,60.65,60.56,60.61,21204.0,60.59,60.65,60.56,60.61,21204.0
2025-04-30 13:40:00,60.6,60.65,60.5,60.53,19700.0,60.6,60.65,60.5,60.53,19700.0
2025-04-30 13:50:00,60.53,60.6,60.52,60.54,18523.0,60.53,60.6,60.52,60.54,18523.0
2025-04-30 14:00:00,60.54,60.79,60.5,60.6,52273.0,60.54,60.79,60.5,60.6,52273.0
2025-04-30 14:10:00,60.61,60.72,60.6,60.62,17070.0,60.61,60.72,60.6,60.62,17070.0
2025-04-30 14:20:00,60.63,60.65,60.47,60.54,32009.0,60.63,60.65,60.47,60.54,32009.0
2025-04-30 14:30:00,60.53,60.6,60.42,60.43,25156.0,60.53,60.6,60.42,60.43,25156.0
2025-04-30 14:40:00,60.43,60.51,60.38,60.49,21496.0,60.43,60.51,60.38,60.49,21496.0
2025-04-30 14:50:00,60.48,60.5,60.38,60.39,22451.0,60.48,60.5,60.38,60.39,22451.0
2025-04-30 15:00:00,60.4,60.46,60.39,60.42,19280.0,60.4,60.46,60.39,60.42,19280.0
2025-04-30 15:10:00,60.42,60.5,60.4,60.43,27475.0,60.42,60.5,60.4,60.43,27475.0
2025-04-30 15:20:00,60.43,60.54,60.43,60.45,42905.0,60.43,60.54,60.43,60.45,42905.0
2025-04-30 15:30:00,60.46,60.51,60.39,60.45,44529.0,60.46,60.51,60.39,60.45,44529.0
2025-04-30 15:40:00,60.45,60.81,60.44,60.79,89833.0,60.45,60.81,60.44,60.79,89833.0
2025-04-30 15:50:00,60.78,61.19,60.78,61.0,671313.0,60.78,61.19,60.78,61.0,671313.0
2025-05-01 09:30:00,60.76,61.19,60.06,60.29,163268.0,60.76,61.19,60.06,60.29,163268.0
2025-05-01 09:40:00,60.3,60.36,60.11,60.25,76065.0,60.3,60.36,60.11,60.25,76065.0
2025-05-01 09:50:00,60.29,60.73,60.28,60.68,183181.0,60.29,60.73,60.28,60.68,183181.0
2025-05-01 10:00:00,60.69,60.87,60.69,60.79,58108.0,60.69,60.87,60.69,60.79,58108.0
2025-05-01 10:10:00,60.78,60.94,60.73,60.81,38670.0,60.78,60.94,60.73,60.81,38670.0
2025-05-01 10:20:00,60.82,61.0,60.8,60.95,30439.0,60.82,61.0,60.8,60.95,30439.0
2025-05-01 10:30:00,60.96,61.11,60.89,61.09,33763.0,60.96,61.11,60.89,61.09,33763.0
2025-05-01 10:40:00,61.1,61.14,61.0,61.07,30855.0,61.1,61.14,61.0,61.07,30855.0
2025-05-01 10:50:00,61.07,61.09,60.94,61.08,65650.0,61.07,61.09,60.94,61.08,65650.0
2025-05-01 11:00:00,61.08,61.15,61.03,61.07,95804.0,61.08,61.15,61.03,61.07,95804.0
2025-05-01 11:10:00,61.07,61.17,61.02,61.11,65393.0,61.07,61.17,61.02,61.11,65393.0
2025-05-01 11:20:00,61.1,61.17,61.1,61.13,51987.0,61.1,61.17,61.1,61.13,51987.0
2025-05-01 11:30:00,61.12,61.12,60.93,61.01,55021.0,61.12,61.12,60.93,61.01,55021.0
2025-05-01 11:40:00,61.02,61.03,60.86,60.89,96051.0,61.02,61.03,60.86,60.89,96051.0
2025-05-01 11:50:00,60.89,60.9,60.63,60.8,83294.0,60.89,60.9,60.63,60.8,83294.0
2025-05-01 12:00:00,60.8,60.81,60.71,60.77,48688.0,60.8,60.81,60.71,60.77,48688.0
2025-05-01 12:10:00,60.76,60.76,60.53,60.63,59199.0,60.76,60.76,60.53,60.63,59199.0
2025-05-01 12:20:00,60.63,60.77,60.6,60.75,74540.0,60.63,60.77,60.6,60.75,74540.0
2025-05-01 12:30:00,60.73,60.76,60.69,60.75,31114.0,60.73,60.76,60.69,60.75,31114.0
2025-05-01 12:40:00,60.74,60.74,60.67,60.68,26616.0,60.74,60.74,60.67,60.68,26616.0
2025-05-01 12:50:00,60.68,60.78,60.65,60.76,27668.0,60.68,60.78,60.65,60.76,27668.0
2025-05-01 13:00:00,60.76,60.86,60.76,60.86,31086.0,60.76,60.86,60.76,60.86,31086.0
2025-05-01 13:10:00,60.86,60.94,60.84,60.92,78593.0,60.86,60.94,60.84,60.92,78593.0
2025-05-01 13:20:00,60.92,60.92,60.82,60.84,23527.0,60.92,60.92,60.82,60.84,23527.0
2025-05-01 13:30:00,60.84,61.0,60.84,60.88,64707.0,60.84,61.0,60.84,60.88,64707.0
2025-05-01 13:40:00,60.87,60.87,60.78,60.8,22978.0,60.87,60.87,60.78,60.8,22978.0
2025-05-01 13:50:00,60.8,60.85,60.74,60.85,31473.0,60.8,60.85,60.74,60.85,31473.0
2025-05-01 14:00:00,60.84,60.96,60.84,60.93,37956.0,60.84,60.96,60.84,60.93,37956.0
2025-05-01 14:10:00,60.93,60.94,60.88,60.91,40825.0,60.93,60.94,60.88,60.91,40825.0
2025-05-01 14:20:00,60.91,60.92,60.76,60.85,34147.0,60.91,60.92,60.76,60.85,34147.0
2025-05-01 14:30:00,60.86,60.89,60.77,60.82,42800.0,60.86,60.89,60.77,60.82,42800.0
2025-05-01 14:40:00,60.81,60.91,60.78,60.83,81725.0,60.81,60.91,60.78,60.83,81725.0
2025-05-01 14:50:00,60.83,60.84,60.74,60.75,40563.0,60.83,60.84,60.74,60.75,40563.0
2025-05-01 15:00:00,60.76,60.76,60.68,60.7,54984.0,60.76,60.76,60.68,60.7,54984.0
2025-05-01 15:10:00,60.69,60.77,60.64,60.75,50532.0,60.69,60.77,60.64,60.75,50532.0
2025-05-01 15:20:00,60.75,60.87,60.74,60.87,63676.0,60.75,60.87,60.74,60.87,63676.0
2025-05-01 15:30:00,60.87,60.87,60.75,60.76,73073.0,60.87,60.87,60.75,60.76,73073.0
2025-05-01 15:40:00,60.76,60.8,60.71,60.78,97006.0,60.76,60.8,60.71,60.78,97006.0
2025-05-01 15:50:00,60.78,60.79,60.44,60.5,408064.0,60.78,60.79,60.44,60.5,408064.0
2025-05-02 09:30:00,60.96,61.24,60.48,61.17,158156.0,60.96,61.24,60.48,61.17,158156.0
2025-05-02 09:40:00,61.21,61.29,61.1,61.25,29502.0,61.21,61.29,61.1,61.25,29502.0
2025-05-02 09:50:00,61.22,61.35,61.19,61.27,23154.0,61.22,61.35,61.19,61.27,23154.0
2025-05-02 10:00:00,61.28,61.62,61.25,61.57,112684.0,61.28,61.62,61.25,61.57,112684.0
2025-05-02 10:10:00,61.56,61.72,61.55,61.59,25170.0,61.56,61.72,61.55,61.59,25170.0
2025-05-02 10:20:00,61.56,61.62,61.5,61.51,21227.0,61.56,61.62,61.5,61.51,21227.0
2025-05-02 10:30:00,61.47,61.56,61.38,61.55,27861.0,61.47,61.56,61.38,61.55,27861.0
2025-05-02 10:40:00,61.57,61.57,61.34,61.34,10359.0,61.57,61.57,61.34,61.34,10359.0
2025-05-02 10:50:00,61.35,61.4,61.24,61.4,25618.0,61.35,61.4,61.24,61.4,25618.0
2025-05-02 11:00:00,61.41,61.46,61.37,61.43,11566.0,61.41,61.46,61.37,61.43,11566.0
2025-05-02 11:10:00,61.45,61.52,61.38,61.45,30902.0,61.45,61.52,61.38,61.45,30902.0
2025-05-02 11:20:00,61.45,61.47,61.31,61.36,43469.0,61.45,61.47,61.31,61.36,43469.0
2025-05-02 11:30:00,61.36,61.5,61.33,61.49,31987.0,61.36,61.5,61.33,61.49,31987.0
2025-05-02 11:40:00,61.5,61.55,61.48,61.54,32596.0,61.5,61.55,61.48,61.54,32596.0
2025-05-02 11:50:00,61.55,61.62,61.51,61.59,17186.0,61.55,61.62,61.51,61.59,17186.0
2025-05-02 12:00:00,61.6,61.74,61.58,61.61,32313.0,61.6,61.74,61.58,61.61,32313.0
2025-05-02 12:10:00,61.61,61.67,61.5,61.53,11428.0,61.61,61.67,61.5,61.53,11428.0
2025-05-02 12:20:00,61.53,61.58,61.5,61.53,22526.0,61.53,61.58,61.5,61.53,22526.0
2025-05-02 12:30:00,61.54,61.66,61.54,61.65,21770.0,61.54,61.66,61.54,61.65,21770.0
2025-05-02 12:40:00,61.63,61.67,61.58,61.63,19640.0,61.63,61.67,61.58,61.63,19640.0
2025-05-02 12:50:00,61.63,61.65,61.57,61.6,24124.0,61.63,61.65,61.57,61.6,24124.0
2025-05-02 13:00:00,61.61,61.7,61.59,61.62,30451.0,61.61,61.7,61.59,61.62,30451.0
2025-05-02 13:10:00,61.61,61.61,61.49,61.53,22867.0,61.61,61.61,61.49,61.53,22867.0
2025-05-02 13:20:00,61.53,61.55,61.41,61.43,22277.0,61.53,61.55,61.41,61.43,22277.0
2025-05-02 13:30:00,61.43,61.44,61.34,61.34,16455.0,61.43,61.44,61.34,61.34,16455.0
2025-05-02 13:40:00,61.34,61.42,61.33,61.35,17979.0,61.34,61.42,61.33,61.35,17979.0
2025-05-02 13:50:00,61.35,61.38,61.29,61.35,19028.0,61.35,61.38,61.29,61.35,19028.0
2025-05-02 14:00:00,61.35,61.44,61.35,61.41,29697.0,61.35,61.44,61.35,61.41,29697.0
2025-05-02 14:10:00,61.41,61.5,61.41,61.47,32356.0,61.41,61.5,61.41,61.47,32356.0
2025-05-02 14:20:00,61.46,61.46,61.36,61.37,29326.0,61.46,61.46,61.36,61.37,29326.0
2025-05-02 14:30:00,61.37,61.45,61.36,61.41,34287.0,61.37,61.45,61.36,61.41,34287.0
2025-05-02 14:40:00,61.42,61.44,61.31,61.31,26521.0,61.42,61.44,61.31,61.31,26521.0
2025-05-02 14:50:00,61.3,61.37,61.27,61.33,17614.0,61.3,61.37,61.27,61.33,17614.0
2025-05-02 15:00:00,61.33,61.34,61.23,61.33,37175.0,61.33,61.34,61.23,61.33,37175.0
2025-05-02 15:10:00,61.34,61.39,61.28,61.38,52873.0,61.34,61.39,61.28,61.38,52873.0
2025-05-02 15:20:00,61.39,61.44,61.34,61.36,34455.0,61.39,61.44,61.34,61.36,34455.0
2025-05-02 15:30:00,61.35,61.46,61.34,61.42,45707.0,61.35,61.46,61.34,61.42,45707.0
2025-05-02 15:40:00,61.43,61.44,61.23,61.26,42868.0,61.43,61.44,61.23,61.26,42868.0
2025-05-02 15:50:00,61.27,61.44,61.2,61.23,218540.0,61.27,61.44,61.2,61.23,218540.0
2025-05-05 09:30:00,61.0,61.18,60.74,60.77,48869.0,61.0,61.18,60.74,60.77,48869.0
2025-05-05 09:40:00,60.77,60.81,60.65,60.72,27999.0,60.77,60.81,60.65,60.72,27999.0
2025-05-05 09:50:00,60.74,60.84,60.66,60.8,34243.0,60.74,60.84,60.66,60.8,34243.0
2025-05-05 10:00:00,60.84,60.95,60.76,60.92,33703.0,60.84,60.95,60.76,60.92,33703.0
2025-05-05 10:10:00,60.94,61.05,60.92,61.02,24934.0,60.94,61.05,60.92,61.02,24934.0
2025-05-05 10:20:00,61.03,61.17,60.99,61.15,37499.0,61.03,61.17,60.99,61.15,37499.0
2025-05-05 10:30:00,61.15,61.32,61.11,61.31,55686.0,61.15,61.32,61.11,61.31,55686.0
2025-05-05 10:40:00,61.29,61.33,61.18,61.19,27586.0,61.29,61.33,61.18,61.19,27586.0
2025-05-05 10:50:00,61.18,61.33,61.18,61.33,14968.0,61.18,61.33,61.18,61.33,14968.0
2025-05-05 11:00:00,61.32,61.4,61.32,61.34,16716.0,61.32,61.4,61.32,61.34,16716.0
2025-05-05 11:10:00,61.32,61.36,61.26,61.3,18424.0,61.32,61.36,61.26,61.3,18424.0
2025-05-05 11:20:00,61.29,61.33,61.2,61.22,17807.0,61.29,61.33,61.2,61.22,17807.0
2025-05-05 11:30:00,61.22,61.25,61.19,61.2,18850.0,61.22,61.25,61.19,61.2,18850.0
2025-05-05 11:40:00,61.21,61.31,61.19,61.29,12947.0,61.21,61.31,61.19,61.29,12947.0
2025-05-05 11:50:00,61.3,61.39,61.29,61.36,11003.0,61.3,61.39,61.29,61.36,11003.0
2025-05-05 12:00:00,61.36,61.41,61.34,61.35,15628.0,61.36,61.41,61.34,61.35,15628.0
2025-05-05 12:10:00,61.35,61.41,61.34,61.35,13616.0,61.35,61.41,61.34,61.35,13616.0
2025-05-05 12:20:00,61.36,61.39,61.28,61.35,23442.0,61.36,61.39,61.28,61.35,23442.0
2025-05-05 12:30:00,61.35,61.35,61.28,61.29,11527.0,61.35,61.35,61.28,61.29,11527.0
2025-05-05 12:40:00,61.3,61.3,61.22,61.27,16106.0,61.3,61.3,61.22,61.27,16106.0
2025-05-05 12:50:00,61.28,61.28,61.14,61.19,10901.0,61.28,61.28,61.14,61.19,10901.0
2025-05-05 13:00:00,61.19,61.19,61.1,61.11,11698.0,61.19,61.19,61.1,61.11,11698.0
2025-05-05 13:10:00,61.12,61.13,61.02,61.08,14913.0,61.12,61.13,61.02,61.08,14913.0
2025-05-05 13:20:00,61.08,61.09,61.03,61.05,9424.0,61.08,61.09,61.03,61.05,9424.0
2025-05-05 13:30:00,61.03,61.14,61.03,61.12,18290.0,61.03,61.14,61.03,61.12,18290.0
2025-05-05 13:40:00,61.13,61.15,61.09,61.14,13634.0,61.13,61.15,61.09,61.14,13634.0
2025-05-05 13:50:00,61.12,61.18,61.11,61.18,19718.0,61.12,61.18,61.11,61.18,19718.0
2025-05-05 14:00:00,61.18,61.24,61.15,61.16,15746.0,61.18,61.24,61.15,61.16,15746.0
2025-05-05 14:10:00,61.16,61.21,61.14,61.21,18246.0,61.16,61.21,61.14,61.21,18246.0
2025-05-05 14:20:00,61.2,61.23,61.18,61.23,13580.0,61.2,61.23,61.18,61.23,13580.0
2025-05-05 14:30:00,61.22,61.28,61.21,61.26,32385.0,61.22,61.28,61.21,61.26,32385.0
2025-05-05 14:40:00,61.27,61.31,61.26,61.3,22821.0,61.27,61.31,61.26,61.3,22821.0
2025-05-05 14:50:00,61.31,61.34,61.26,61.29,32286.0,61.31,61.34,61.26,61.29,32286.0
2025-05-05 15:00:00,61.28,61.28,61.18,61.21,29868.0,61.28,61.28,61.18,61.21,29868.0
2025-05-05 15:10:00,61.2,61.23,61.16,61.19,30185.0,61.2,61.23,61.16,61.19,30185.0
2025-05-05 15:20:00,61.19,61.19,61.1,61.11,26332.0,61.19,61.19,61.1,61.11,26332.0
2025-05-05 15:30:00,61.1,61.13,61.08,61.1,33738.0,61.1,61.13,61.08,61.1,33738.0
2025-05-05 15:40:00,61.11,61.12,61.02,61.02,27809.0,61.11,61.12,61.02,61.02,27809.0
2025-05-05 15:50:00,61.03,61.09,60.96,61.04,199846.0,61.03,61.09,60.96,61.04,199846.0
2025-05-06 09:30:00,60.63,60.82,60.36,60.69,49963.0,60.63,60.82,60.36,60.69,49963.0
2025-05-06 09:40:00,60.66,60.73,60.54,60.6,76976.0,60.66,60.73,60.54,60.6,76976.0
2025-05-06 09:50:00,60.61,60.63,60.45,60.52,25040.0,60.61,60.63,60.45,60.52,25040.0
2025-05-06 10:00:00,60.5,60.61,60.44,60.6,35797.0,60.5,60.61,60.44,60.6,35797.0
2025-05-06 10:10:00,60.59,60.8,60.59,60.77,39674.0,60.59,60.8,60.59,60.77,39674.0
2025-05-06 10:20:00,60.79,60.9,60.77,60.89,35739.0,60.79,60.9,60.77,60.89,35739.0
2025-05-06 10:30:00,60.89,60.91,60.82,60.87,19776.0,60.89,60.91,60.82,60.87,19776.0
2025-05-06 10:40:00,60.87,60.97,60.84,60.87,35281.0,60.87,60.97,60.84,60.87,35281.0
2025-05-06 10:50:00,60.87,60.88,60.77,60.82,15505.0,60.87,60.88,60.77,60.82,15505.0
2025-05-06 11:00:00,60.82,60.92,60.81,60.82,23861.0,60.82,60.92,60.81,60.82,23861.0
2025-05-06 11:10:00,60.83,60.95,60.82,60.95,11527.0,60.83,60.95,60.82,60.95,11527.0
2025-05-06 11:20:00,60.95,60.98,60.86,60.88,20564.0,60.95,60.98,60.86,60.88,20564.0
2025-05-06 11:30:00,60.88,60.9,60.82,60.84,17772.0,60.88,60.9,60.82,60.84,17772.0
2025-05-06 11:40:00,60.85,60.86,60.72,60.74,10095.0,60.85,60.86,60.72,60.74,10095.0
2025-05-06 11:50:00,60.75,60.75,60.67,60.69,15757.0,60.75,60.75,60.67,60.69,15757.0
2025-05-06 12:00:00,60.69,60.71,60.59,60.6,19043.0,60.69,60.71,60.59,60.6,19043.0
2025-05-06 12:10:00,60.61,60.88,60.59,60.82,40979.0,60.61,60.88,60.59,60.82,40979.0
2025-05-06 12:20:00,60.82,60.82,60.61,60.62,50780.0,60.82,60.82,60.61,60.62,50780.0
2025-05-06 12:30:00,60.62,60.71,60.62,60.66,15293.0,60.62,60.71,60.62,60.66,15293.0
2025-05-06 12:40:00,60.65,60.68,60.52,60.52,31732.0,60.65,60.68,60.52,60.52,31732.0
2025-05-06 12:50:00,60.51,60.51,60.45,60.45,18392.0,60.51,60.51,60.45,60.45,18392.0
2025-05-06 13:00:00,60.46,60.61,60.46,60.6,20970.0,60.46,60.61,60.46,60.6,20970.0
2025-05-06 13:10:00,60.59,60.68,60.58,60.65,16154.0,60.59,60.68,60.58,60.65,16154.0
2025-05-06 13:20:00,60.64,60.64,60.54,60.56,15183.0,60.64,60.64,60.54,60.56,15183.0
2025-05-06 13:30:00,60.57,60.61,60.52,60.53,10166.0,60.57,60.61,60.52,60.53,10166.0
2025-05-06 13:40:00,60.52,60.53,60.45,60.47,17315.0,60.52,60.53,60.45,60.47,17315.0
2025-05-06 13:50:00,60.46,60.52,60.44,60.48,14614.0,60.46,60.52,60.44,60.48,14614.0
2025-05-06 14:00:00,60.48,60.62,60.47,60.58,44616.0,60.48,60.62,60.47,60.58,44616.0
2025-05-06 14:10:00,60.58,60.61,60.51,60.6,11291.0,60.58,60.61,60.51,60.6,11291.0
2025-05-06 14:20:00,60.61,60.71,60.61,60.71,16599.0,60.61,60.71,60.61,60.71,16599.0
2025-05-06 14:30:00,60.71,60.72,60.67,60.69,18069.0,60.71,60.72,60.67,60.69,18069.0
2025-05-06 14:40:00,60.69,60.75,60.68,60.72,17722.0,60.69,60.75,60.68,60.72,17722.0
2025-05-06 14:50:00,60.71,60.81,60.67,60.81,27530.0,60.71,60.81,60.67,60.81,27530.0
2025-05-06 15:00:00,60.8,60.83,60.67,60.71,22454.0,60.8,60.83,60.67,60.71,22454.0
2025-05-06 15:10:00,60.7,60.74,60.64,60.69,31782.0,60.7,60.74,60.64,60.69,31782.0
2025-05-06 15:20:00,60.68,60.77,60.68,60.75,21820.0,60.68,60.77,60.68,60.75,21820.0
2025-05-06 15:30:00,60.75,60.8,60.72,60.72,32980.0,60.75,60.8,60.72,60.72,32980.0
2025-05-06 15:40:00,60.73,60.81,60.73,60.81,28222.0,60.73,60.81,60.73,60.81,28222.0
2025-05-06 15:50:00,60.81,60.91,60.75,60.78,270373.0,60.81,60.91,60.75,60.78,270373.0
2025-05-07 09:30:00,60.94,61.19,60.83,60.84,73616.0,60.94,61.19,60.83,60.84,73616.0
2025-05-07 09:40:00,60.8,61.03,60.79,60.97,57393.0,60.8,61.03,60.79,60.97,57393.0
2025-05-07 09:50:00,60.99,61.29,60.99,61.18,56554.0,60.99,61.29,60.99,61.18,56554.0
2025-05-07 10:00:00,61.19,61.22,61.07,61.07,42268.0,61.19,61.22,61.07,61.07,42268.0
2025-05-07 10:10:00,61.08,61.33,61.06,61.31,63409.0,61.08,61.33,61.06,61.31,63409.0
2025-05-07 10:20:00,61.32,61.42,61.24,61.31,39742.0,61.32,61.42,61.24,61.31,39742.0
2025-05-07 10:30:00,61.33,61.33,61.2,61.26,21461.0,61.33,61.33,61.2,61.26,21461.0
2025-05-07 10:40:00,61.27,61.3,61.18,61.19,16777.0,61.27,61.3,61.18,61.19,16777.0
2025-05-07 10:50:00,61.18,61.21,61.04,61.09,30160.0,61.18,61.21,61.04,61.09,30160.0
2025-05-07 11:00:00,61.07,61.11,60.99,61.08,23383.0,61.07,61.11,60.99,61.08,23383.0
2025-05-07 11:10:00,61.1,61.18,61.05,61.16,24799.0,61.1,61.18,61.05,61.16,24799.0
2025-05-07 11:20:00,61.16,61.24,61.15,61.19,21470.0,61.16,61.24,61.15,61.19,21470.0
2025-05-07 11:30:00,61.18,61.31,61.16,61.3,24512.0,61.18,61.31,61.16,61.3,24512.0
2025-05-07 11:40:00,61.29,61.35,61.26,61.28,24242.0,61.29,61.35,61.26,61.28,24242.0
2025-05-07 11:50:00,61.27,61.45,61.25,61.45,25838.0,61.27,61.45,61.25,61.45,25838.0
2025-05-07 12:00:00,61.44,61.53,61.41,61.53,24484.0,61.44,61.53,61.41,61.53,24484.0
2025-05-07 12:10:00,61.53,61.58,61.44,61.57,57274.0,61.53,61.58,61.44,61.57,57274.0
2025-05-07 12:20:00,61.58,61.58,61.3,61.32,18412.0,61.58,61.58,61.3,61.32,18412.0
2025-05-07 12:30:00,61.33,61.42,61.33,61.41,14335.0,61.33,61.42,61.33,61.41,14335.0
2025-05-07 12:40:00,61.42,61.52,61.42,61.5,23959.0,61.42,61.52,61.42,61.5,23959.0
2025-05-07 12:50:00,61.51,61.6,61.48,61.58,42922.0,61.51,61.6,61.48,61.58,42922.0
2025-05-07 13:00:00,61.58,61.68,61.57,61.64,18673.0,61.58,61.68,61.57,61.64,18673.0
2025-05-07 13:10:00,61.64,61.73,61.62,61.65,12380.0,61.64,61.73,61.62,61.65,12380.0
2025-05-07 13:20:00,61.63,61.68,61.59,61.6,20888.0,61.63,61.68,61.59,61.6,20888.0
2025-05-07 13:30:00,61.6,61.63,61.48,61.49,37167.0,61.6,61.63,61.48,61.49,37167.0
2025-05-07 13:40:00,61.48,61.5,61.46,61.5,11669.0,61.48,61.5,61.46,61.5,11669.0
2025-05-07 13:50:00,61.5,61.51,61.28,61.29,36888.0,61.5,61.51,61.28,61.29,36888.0
2025-05-07 14:00:00,61.29,61.38,60.99,61.1,46319.0,61.29,61.38,60.99,61.1,46319.0
2025-05-07 14:10:00,61.11,61.15,60.98,61.06,25051.0,61.11,61.15,60.98,61.06,25051.0
2025-05-07 14:20:00,61.06,61.18,61.04,61.15,25453.0,61.06,61.18,61.04,61.15,25453.0
2025-05-07 14:30:00,61.15,61.36,61.09,61.32,34748.0,61.15,61.36,61.09,61.32,34748.0
2025-05-07 14:40:00,61.32,61.35,61.06,61.14,34764.0,61.32,61.35,61.06,61.14,34764.0
2025-05-07 14:50:00,61.15,61.46,61.08,61.4,39646.0,61.15,61.46,61.08,61.4,39646.0
2025-05-07 15:00:00,61.42,61.43,61.27,61.32,34374.0,61.42,61.43,61.27,61.32,34374.0
2025-05-07 15:10:00,61.33,61.33,61.14,61.27,36638.0,61.33,61.33,61.14,61.27,36638.0
2025-05-07 15:20:00,61.27,61.29,61.0,61.03,59117.0,61.27,61.29,61.0,61.03,59117.0
2025-05-07 15:30:00,61.0,61.05,60.92,60.97,47078.0,61.0,61.05,60.92,60.97,47078.0
2025-05-07 15:40:00,60.98,61.51,60.97,61.18,157940.0,60.98,61.51,60.97,61.18,157940.0
2025-05-07 15:50:00,61.17,61.33,61.02,61.27,344595.0,61.17,61.33,61.02,61.27,344595.0
2025-05-08 09:30:00,61.45,61.65,61.25,61.28,84357.0,61.45,61.65,61.25,61.28,84357.0
2025-05-08 09:40:00,61.28,61.4,61.22,61.33,59833.0,61.28,61.4,61.22,61.33,59833.0
2025-05-08 09:50:00,61.34,61.53,61.31,61.36,41745.0,61.34,61.53,61.31,61.36,41745.0
2025-05-08 10:00:00,61.37,61.47,61.31,61.4,76055.0,61.37,61.47,61.31,61.4,76055.0
2025-05-08 10:10:00,61.39,61.46,61.29,61.46,26167.0,61.39,61.46,61.29,61.46,26167.0
2025-05-08 10:20:00,61.45,61.59,61.39,61.56,32219.0,61.45,61.59,61.39,61.56,32219.0
2025-05-08 10:30:00,61.57,61.62,61.51,61.52,27237.0,61.57,61.62,61.51,61.52,27237.0
2025-05-08 10:40:00,61.51,61.66,61.5,61.55,17665.0,61.51,61.66,61.5,61.55,17665.0
2025-05-08 10:50:00,61.55,61.6,61.37,61.44,31722.0,61.55,61.6,61.37,61.44,31722.0
2025-05-08 11:00:00,61.42,61.48,61.34,61.47,30629.0,61.42,61.48,61.34,61.47,30629.0
2025-05-08 11:10:00,61.47,61.68,61.47,61.65,36229.0,61.47,61.68,61.47,61.65,36229.0
2025-05-08 11:20:00,61.65,61.83,61.64,61.74,46863.0,61.65,61.83,61.64,61.74,46863.0
2025-05-08 11:30:00,61.74,61.88,61.7,61.88,19219.0,61.74,61.88,61.7,61.88,19219.0
2025-05-08 11:40:00,61.9,62.22,61.9,62.19,31743.0,61.9,62.22,61.9,62.19,31743.0
2025-05-08 11:50:00,62.2,62.23,62.04,62.1,30913.0,62.2,62.23,62.04,62.1,30913.0
2025-05-08 12:00:00,62.1,62.15,62.07,62.09,18854.0,62.1,62.15,62.07,62.09,18854.0
2025-05-08 12:10:00,62.11,62.19,62.08,62.12,18788.0,62.11,62.19,62.08,62.12,18788.0
2025-05-08 12:20:00,62.12,62.14,62.07,62.11,16030.0,62.12,62.14,62.07,62.11,16030.0
2025-05-08 12:30:00,62.11,62.14,62.03,62.09,19498.0,62.11,62.14,62.03,62.09,19498.0
2025-05-08 12:40:00,62.08,62.18,62.06,62.17,26243.0,62.08,62.18,62.06,62.17,26243.0
2025-05-08 12:50:00,62.16,62.23,62.14,62.19,44786.0,62.16,62.23,62.14,62.19,44786.0
2025-05-08 13:00:00,62.2,62.21,62.07,62.07,17898.0,62.2,62.21,62.07,62.07,17898.0
2025-05-08 13:10:00,62.06,62.12,62.03,62.09,17252.0,62.06,62.12,62.03,62.09,17252.0
2025-05-08 13:20:00,62.09,62.13,62.06,62.1,24726.0,62.09,62.13,62.06,62.1,24726.0
2025-05-08 13:30:00,62.1,62.11,62.0,62.08,23503.0,62.1,62.11,62.0,62.08,23503.0
2025-05-08 13:40:00,62.09,62.13,62.05,62.08,22412.0,62.09,62.13,62.05,62.08,22412.0
2025-05-08 13:50:00,62.08,62.11,61.96,61.98,18930.0,62.08,62.11,61.96,61.98,18930.0
2025-05-08 14:00:00,61.97,61.98,61.9,61.96,27251.0,61.97,61.98,61.9,61.96,27251.0
2025-05-08 14:10:00,61.97,62.12,61.97,62.09,48884.0,61.97,62.12,61.97,62.09,48884.0
2025-05-08 14:20:00,62.1,62.15,62.02,62.12,20497.0,62.1,62.15,62.02,62.12,20497.0
2025-05-08 14:30:00,62.12,62.28,62.11,62.27,103548.0,62.12,62.28,62.11,62.27,103548.0
2025-05-08 14:40:00,62.27,62.35,62.23,62.32,41563.0,62.27,62.35,62.23,62.32,41563.0
2025-05-08 14:50:00,62.31,62.31,62.2,62.22,41460.0,62.31,62.31,62.2,62.22,41460.0
2025-05-08 15:00:00,62.21,62.22,62.13,62.13,54083.0,62.21,62.22,62.13,62.13,54083.0
2025-05-08 15:10:00,62.13,62.15,62.1,62.14,30305.0,62.13,62.15,62.1,62.14,30305.0
2025-05-08 15:20:00,62.14,62.25,62.14,62.18,38461.0,62.14,62.25,62.14,62.18,38461.0
2025-05-08 15:30:00,62.19,62.2,62.06,62.07,48982.0,62.19,62.2,62.06,62.07,48982.0
2025-05-08 15:40:00,62.08,62.08,61.88,61.97,77904.0,62.08,62.08,61.88,61.97,77904.0
2025-05-08 15:50:00,61.96,61.99,61.75,61.77,320168.0,61.96,61.99,61.75,61.77,320168.0
2025-05-09 09:30:00,61.82,62.06,61.54,61.57,63220.0,61.82,62.06,61.54,61.57,63220.0
2025-05-09 09:40:00,61.52,61.69,61.39,61.65,28061.0,61.52,61.69,61.39,61.65,28061.0
2025-05-09 09:50:00,61.66,61.73,61.56,61.72,29965.0,61.66,61.73,61.56,61.72,29965.0
2025-05-09 10:00:00,61.71,61.72,61.58,61.63,40995.0,61.71,61.72,61.58,61.63,40995.0
2025-05-09 10:10:00,61.63,61.64,61.43,61.43,41540.0,61.63,61.64,61.43,61.43,41540.0
2025-05-09 10:20:00,61.37,61.4,61.27,61.3,20132.0,61.37,61.4,61.27,61.3,20132.0
2025-05-09 10:30:00,61.3,61.34,61.22,61.24,31975.0,61.3,61.34,61.22,61.24,31975.0
2025-05-09 10:40:00,61.24,61.38,61.24,61.36,31254.0,61.24,61.38,61.24,61.36,31254.0
2025-05-09 10:50:00,61.34,61.42,61.27,61.37,22736.0,61.34,61.42,61.27,61.37,22736.0
2025-05-09 11:00:00,61.35,61.4,61.34,61.38,12820.0,61.35,61.4,61.34,61.38,12820.0
2025-05-09 11:10:00,61.38,61.38,61.29,61.36,36124.0,61.38,61.38,61.29,61.36,36124.0
2025-05-09 11:20:00,61.35,61.44,61.29,61.43,35154.0,61.35,61.44,61.29,61.43,35154.0
2025-05-09 11:30:00,61.43,61.48,61.38,61.45,20345.0,61.43,61.48,61.38,61.45,20345.0
2025-05-09 11:40:00,61.45,61.5,61.4,61.46,22294.0,61.45,61.5,61.4,61.46,22294.0
2025-05-09 11:50:00,61.47,61.56,61.47,61.54,28321.0,61.47,61.56,61.47,61.54,28321.0
2025-05-09 12:00:00,61.55,61.55,61.33,61.35,26383.0,61.55,61.55,61.33,61.35,26383.0
2025-05-09 12:10:00,61.36,61.4,61.27,61.37,20664.0,61.36,61.4,61.27,61.37,20664.0
2025-05-09 12:20:00,61.38,61.41,61.34,61.35,14677.0,61.38,61.41,61.34,61.35,14677.0
2025-05-09 12:30:00,61.35,61.45,61.33,61.41,31713.0,61.35,61.45,61.33,61.41,31713.0
2025-05-09 12:40:00,61.4,61.47,61.33,61.35,18111.0,61.4,61.47,61.33,61.35,18111.0
2025-05-09 12:50:00,61.35,61.43,61.33,61.37,14668.0,61.35,61.43,61.33,61.37,14668.0
2025-05-09 13:00:00,61.36,61.39,61.32,61.39,15593.0,61.36,61.39,61.32,61.39,15593.0
2025-05-09 13:10:00,61.4,61.43,61.33,61.41,19804.0,61.4,61.43,61.33,61.41,19804.0
2025-05-09 13:20:00,61.41,61.53,61.34,61.49,30459.0,61.41,61.53,61.34,61.49,30459.0
2025-05-09 13:30:00,61.5,61.56,61.44,61.55,17912.0,61.5,61.56,61.44,61.55,17912.0
2025-05-09 13:40:00,61.55,61.62,61.54,61.62,19603.0,61.55,61.62,61.54,61.62,19603.0
2025-05-09 13:50:00,61.61,61.62,61.56,61.58,15578.0,61.61,61.62,61.56,61.58,15578.0
2025-05-09 14:00:00,61.58,61.62,61.56,61.58,15512.0,61.58,61.62,61.56,61.58,15512.0
2025-05-09 14:10:00,61.58,61.6,61.46,61.48,19714.0,61.58,61.6,61.46,61.48,19714.0
2025-05-09 14:20:00,61.48,61.51,61.45,61.47,16634.0,61.48,61.51,61.45,61.47,16634.0
2025-05-09 14:30:00,61.47,61.53,61.46,61.5,12363.0,61.47,61.53,61.46,61.5,12363.0
2025-05-09 14:40:00,61.5,61.63,61.49,61.62,33934.0,61.5,61.63,61.49,61.62,33934.0
2025-05-09 14:50:00,61.63,61.67,61.6,61.66,34284.0,61.63,61.67,61.6,61.66,34284.0
2025-05-09 15:00:00,61.65,61.76,61.61,61.75,72433.0,61.65,61.76,61.61,61.75,72433.0
2025-05-09 15:10:00,61.74,61.77,61.63,61.66,21368.0,61.74,61.77,61.63,61.66,21368.0
2025-05-09 15:20:00,61.65,61.65,61.58,61.59,21882.0,61.65,61.65,61.58,61.59,21882.0
2025-05-09 15:30:00,61.59,61.62,61.5,61.53,58110.0,61.59,61.62,61.5,61.53,58110.0
2025-05-09 15:40:00,61.52,61.57,61.48,61.49,40187.0,61.52,61.57,61.48,61.49,40187.0
2025-05-09 15:50:00,61.5,61.64,61.49,61.52,238553.0,61.5,61.64,61.49,61.52,238553.0
2025-05-12 09:30:00,62.66,62.71,61.7,61.99,151762.0,62.66,62.71,61.7,61.99,151762.0
2025-05-12 09:40:00,61.97,62.19,61.92,62.1,78402.0,61.97,62.19,61.92,62.1,78402.0
2025-05-12 09:50:00,62.09,62.29,61.96,61.97,62520.0,62.09,62.29,61.96,61.97,62520.0
2025-05-12 10:00:00,61.98,61.99,61.63,61.7,59257.0,61.98,61.99,61.63,61.7,59257.0
2025-05-12 10:10:00,61.71,61.99,61.7,61.93,55868.0,61.71,61.99,61.7,61.93,55868.0
2025-05-12 10:20:00,61.92,61.93,61.69,61.79,48981.0,61.92,61.93,61.69,61.79,48981.0
2025-05-12 10:30:00,61.77,61.79,61.65,61.79,52282.0,61.77,61.79,61.65,61.79,52282.0
2025-05-12 10:40:00,61.77,61.93,61.75,61.9,45562.0,61.77,61.93,61.75,61.9,45562.0
2025-05-12 10:50:00,61.9,61.95,61.75,61.75,30543.0,61.9,61.95,61.75,61.75,30543.0
2025-05-12 11:00:00,61.75,61.82,61.57,61.59,99077.0,61.75,61.82,61.57,61.59,99077.0
2025-05-12 11:10:00,61.59,61.62,61.5,61.53,63603.0,61.59,61.62,61.5,61.53,63603.0
2025-05-12 11:20:00,61.52,61.57,61.37,61.53,41374.0,61.52,61.57,61.37,61.53,41374.0
2025-05-12 11:30:00,61.52,61.58,61.47,61.5,35663.0,61.52,61.58,61.47,61.5,35663.0
2025-05-12 11:40:00,61.5,61.58,61.47,61.57,35728.0,61.5,61.58,61.47,61.57,35728.0
2025-05-12 11:50:00,61.57,61.59,61.51,61.54,35662.0,61.57,61.59,61.51,61.54,35662.0
2025-05-12 12:00:00,61.54,61.65,61.51,61.65,45401.0,61.54,61.65,61.51,61.65,45401.0
2025-05-12 12:10:00,61.65,61.7,61.6,61.65,48008.0,61.65,61.7,61.6,61.65,48008.0
2025-05-12 12:20:00,61.65,61.75,61.63,61.65,33602.0,61.65,61.75,61.63,61.65,33602.0
2025-05-12 12:30:00,61.66,61.73,61.65,61.73,21901.0,61.66,61.73,61.65,61.73,21901.0
2025-05-12 12:40:00,61.73,61.8,61.72,61.78,28289.0,61.73,61.8,61.72,61.78,28289.0
2025-05-12 12:50:00,61.77,61.9,61.76,61.87,30617.0,61.77,61.9,61.76,61.87,30617.0
2025-05-12 13:00:00,61.86,61.99,61.85,61.97,25304.0,61.86,61.99,61.85,61.97,25304.0
2025-05-12 13:10:00,61.97,61.97,61.9,61.93,22107.0,61.97,61.97,61.9,61.93,22107.0
2025-05-12 13:20:00,61.93,61.95,61.89,61.9,66469.0,61.93,61.95,61.89,61.9,66469.0
2025-05-12 13:30:00,61.91,61.98,61.9,61.98,25138.0,61.91,61.98,61.9,61.98,25138.0
2025-05-12 13:40:00,61.97,62.04,61.93,62.01,29747.0,61.97,62.04,61.93,62.01,29747.0
2025-05-12 13:50:00,62.02,62.06,62.0,62.01,20690.0,62.02,62.06,62.0,62.01,20690.0
2025-05-12 14:00:00,62.0,62.13,62.0,62.13,27607.0,62.0,62.13,62.0,62.13,27607.0
2025-05-12 14:10:00,62.13,62.16,62.07,62.15,28688.0,62.13,62.16,62.07,62.15,28688.0
2025-05-12 14:20:00,62.16,62.18,62.07,62.11,69048.0,62.16,62.18,62.07,62.11,69048.0
2025-05-12 14:30:00,62.11,62.2,62.1,62.15,24151.0,62.11,62.2,62.1,62.15,24151.0
2025-05-12 14:40:00,62.14,62.17,62.07,62.08,27310.0,62.14,62.17,62.07,62.08,27310.0
2025-05-12 14:50:00,62.09,62.09,62.0,62.03,34237.0,62.09,62.09,62.0,62.03,34237.0
2025-05-12 15:00:00,62.03,62.15,62.0,62.1,64233.0,62.03,62.15,62.0,62.1,64233.0
2025-05-12 15:10:00,62.1,62.11,62.0,62.02,45103.0,62.1,62.11,62.0,62.02,45103.0
2025-05-12 15:20:00,62.02,62.1,62.0,62.05,86358.0,62.02,62.1,62.0,62.05,86358.0
2025-05-12 15:30:00,62.06,62.07,61.95,61.98,83853.0,62.06,62.07,61.95,61.98,83853.0
2025-05-12 15:40:00,61.98,62.0,61.92,61.97,76093.0,61.98,62.0,61.92,61.97,76093.0
2025-05-12 15:50:00,61.97,62.18,61.96,62.16,392909.0,61.97,62.18,61.96,62.16,392909.0
2025-05-13 09:30:00,62.33,62.52,62.04,62.35,68766.0,62.33,62.52,62.04,62.35,68766.0
2025-05-13 09:40:00,62.36,62.39,62.11,62.21,29160.0,62.36,62.39,62.11,62.21,29160.0
2025-05-13 09:50:00,62.2,62.33,62.16,62.31,29874.0,62.2,62.33,62.16,62.31,29874.0
2025-05-13 10:00:00,62.32,62.38,62.25,62.38,37551.0,62.32,62.38,62.25,62.38,37551.0
2025-05-13 10:10:00,62.39,62.52,62.38,62.44,49863.0,62.39,62.52,62.38,62.44,49863.0
2025-05-13 10:20:00,62.44,62.46,62.31,62.32,85044.0,62.44,62.46,62.31,62.32,85044.0
2025-05-13 10:30:00,62.32,62.38,62.14,62.18,72723.0,62.32,62.38,62.14,62.18,72723.0
2025-05-13 10:40:00,62.16,62.24,62.08,62.2,82980.0,62.16,62.24,62.08,62.2,82980.0
2025-05-13 10:50:00,62.21,62.27,62.15,62.2,79430.0,62.21,62.27,62.15,62.2,79430.0
2025-05-13 11:00:00,62.2,62.3,62.12,62.3,150153.0,62.2,62.3,62.12,62.3,150153.0
2025-05-13 11:10:00,62.29,62.32,62.22,62.3,69117.0,62.29,62.32,62.22,62.3,69117.0
2025-05-13 11:20:00,62.3,62.48,62.28,62.37,39248.0,62.3,62.48,62.28,62.37,39248.0
2025-05-13 11:30:00,62.37,62.56,62.35,62.54,43345.0,62.37,62.56,62.35,62.54,43345.0
2025-05-13 11:40:00,62.54,62.64,62.51,62.58,28647.0,62.54,62.64,62.51,62.58,28647.0
2025-05-13 11:50:00,62.58,62.59,62.45,62.47,61283.0,62.58,62.59,62.45,62.47,61283.0
2025-05-13 12:00:00,62.48,62.53,62.44,62.49,26371.0,62.48,62.53,62.44,62.49,26371.0
2025-05-13 12:10:00,62.47,62.6,62.45,62.53,46069.0,62.47,62.6,62.45,62.53,46069.0
2025-05-13 12:20:00,62.53,62.67,62.52,62.66,44172.0,62.53,62.67,62.52,62.66,44172.0
2025-05-13 12:30:00,62.66,62.76,62.64,62.71,48055.0,62.66,62.76,62.64,62.71,48055.0
2025-05-13 12:40:00,62.73,62.73,62.64,62.66,37367.0,62.73,62.73,62.64,62.66,37367.0
2025-05-13 12:50:00,62.66,62.67,62.6,62.65,30058.0,62.66,62.67,62.6,62.65,30058.0
2025-05-13 13:00:00,62.65,62.69,62.58,62.6,44464.0,62.65,62.69,62.58,62.6,44464.0
2025-05-13 13:10:00,62.6,62.71,62.58,62.7,40613.0,62.6,62.71,62.58,62.7,40613.0
2025-05-13 13:20:00,62.71,62.8,62.69,62.8,24417.0,62.71,62.8,62.69,62.8,24417.0
2025-05-13 13:30:00,62.8,62.93,62.8,62.88,36533.0,62.8,62.93,62.8,62.88,36533.0
2025-05-13 13:40:00,62.88,62.89,62.79,62.81,31724.0,62.88,62.89,62.79,62.81,31724.0
2025-05-13 13:50:00,62.81,62.84,62.7,62.73,32238.0,62.81,62.84,62.7,62.73,32238.0
2025-05-13 14:00:00,62.73,62.79,62.72,62.77,33773.0,62.73,62.79,62.72,62.77,33773.0
2025-05-13 14:10:00,62.77,62.91,62.76,62.91,73459.0,62.77,62.91,62.76,62.91,73459.0
2025-05-13 14:20:00,62.9,62.91,62.81,62.83,35131.0,62.9,62.91,62.81,62.83,35131.0
2025-05-13 14:30:00,62.83,62.84,62.74,62.75,37962.0,62.83,62.84,62.74,62.75,37962.0
2025-05-13 14:40:00,62.74,62.74,62.66,62.72,58203.0,62.74,62.74,62.66,62.72,58203.0
2025-05-13 14:50:00,62.72,62.82,62.68,62.82,30056.0,62.72,62.82,62.68,62.82,30056.0
2025-05-13 15:00:00,62.8,62.82,62.72,62.74,41627.0,62.8,62.82,62.72,62.74,41627.0
2025-05-13 15:10:00,62.73,62.78,62.63,62.63,116604.0,62.73,62.78,62.63,62.63,116604.0
2025-05-13 15:20:00,62.62,62.63,62.53,62.58,32446.0,62.62,62.63,62.53,62.58,32446.0
2025-05-13 15:30:00,62.57,62.59,62.51,62.58,30173.0,62.57,62.59,62.51,62.58,30173.0
2025-05-13 15:40:00,62.57,62.59,62.38,62.41,55954.0,62.57,62.59,62.38,62.41,55954.0
2025-05-13 15:50:00,62.42,62.51,62.35,62.35,261041.0,62.42,62.51,62.35,62.35,261041.0
2025-05-14 09:30:00,62.11,62.45,61.9,61.93,98408.0,62.11,62.45,61.9,61.93,98408.0
2025-05-14 09:40:00,61.95,62.01,61.65,61.75,96204.0,61.95,62.01,61.65,61.75,96204.0
2025-05-14 09:50:00,61.73,61.91,61.69,61.89,47842.0,61.73,61.91,61.69,61.89,47842.0
2025-05-14 10:00:00,61.89,61.99,61.84,61.93,39497.0,61.89,61.99,61.84,61.93,39497.0
2025-05-14 10:10:00,61.93,62.03,61.87,62.03,27846.0,61.93,62.03,61.87,62.03,27846.0
2025-05-14 10:20:00,62.03,62.09,61.94,62.01,95619.0,62.03,62.09,61.94,62.01,95619.0
2025-05-14 10:30:00,62.01,62.02,61.83,61.85,95982.0,62.01,62.02,61.83,61.85,95982.0
2025-05-14 10:40:00,61.85,61.96,61.83,61.96,28986.0,61.85,61.96,61.83,61.96,28986.0
2025-05-14 10:50:00,61.96,61.98,61.92,61.95,31032.0,61.96,61.98,61.92,61.95,31032.0
2025-05-14 11:00:00,61.95,61.95,61.76,61.8,64856.0,61.95,61.95,61.76,61.8,64856.0
2025-05-14 11:10:00,61.8,61.95,61.76,61.95,58190.0,61.8,61.95,61.76,61.95,58190.0
2025-05-14 11:20:00,61.96,62.15,61.96,62.11,33028.0,61.96,62.15,61.96,62.11,33028.0
2025-05-14 11:30:00,62.11,62.21,62.1,62.21,16719.0,62.11,62.21,62.1,62.21,16719.0
2025-05-14 11:40:00,62.2,62.26,62.19,62.25,28177.0,62.2,62.26,62.19,62.25,28177.0
2025-05-14 11:50:00,62.24,62.27,62.2,62.26,26525.0,62.24,62.27,62.2,62.26,26525.0
2025-05-14 12:00:00,62.26,62.27,62.21,62.27,31185.0,62.26,62.27,62.21,62.27,31185.0
2025-05-14 12:10:00,62.28,62.3,62.21,62.26,21959.0,62.28,62.3,62.21,62.26,21959.0
2025-05-14 12:20:00,62.26,62.3,62.22,62.23,25507.0,62.26,62.3,62.22,62.23,25507.0
2025-05-14 12:30:00,62.24,62.34,62.24,62.27,20801.0,62.24,62.34,62.24,62.27,20801.0
2025-05-14 12:40:00,62.27,62.31,62.21,62.21,31185.0,62.27,62.31,62.21,62.21,31185.0
2025-05-14 12:50:00,62.22,62.3,62.21,62.28,25573.0,62.22,62.3,62.21,62.28,25573.0
2025-05-14 13:00:00,62.27,62.35,62.25,62.33,12370.0,62.27,62.35,62.25,62.33,12370.0
2025-05-14 13:10:00,62.32,62.36,62.29,62.35,20422.0,62.32,62.36,62.29,62.35,20422.0
2025-05-14 13:20:00,62.35,62.38,62.28,62.36,20692.0,62.35,62.38,62.28,62.36,20692.0
2025-05-14 13:30:00,62.36,62.42,62.35,62.41,16620.0,62.36,62.42,62.35,62.41,16620.0
2025-05-14 13:40:00,62.42,62.45,62.38,62.4,34682.0,62.42,62.45,62.38,62.4,34682.0
2025-05-14 13:50:00,62.41,62.49,62.41,62.48,17335.0,62.41,62.49,62.41,62.48,17335.0
2025-05-14 14:00:00,62.47,62.52,62.43,62.48,20524.0,62.47,62.52,62.43,62.48,20524.0
2025-05-14 14:10:00,62.49,62.53,62.45,62.5,20033.0,62.49,62.53,62.45,62.5,20033.0
2025-05-14 14:20:00,62.49,62.49,62.39,62.41,21732.0,62.49,62.49,62.39,62.41,21732.0
2025-05-14 14:30:00,62.41,62.52,62.41,62.46,37865.0,62.41,62.52,62.41,62.46,37865.0
2025-05-14 14:40:00,62.47,62.5,62.43,62.45,21091.0,62.47,62.5,62.43,62.45,21091.0
2025-05-14 14:50:00,62.45,62.46,62.4,62.44,23563.0,62.45,62.46,62.4,62.44,23563.0
2025-05-14 15:00:00,62.45,62.46,62.39,62.42,27950.0,62.45,62.46,62.39,62.42,27950.0
2025-05-14 15:10:00,62.41,62.5,62.41,62.44,29330.0,62.41,62.5,62.41,62.44,29330.0
2025-05-14 15:20:00,62.44,62.45,62.35,62.43,45338.0,62.44,62.45,62.35,62.43,45338.0
2025-05-14 15:30:00,62.43,62.45,62.38,62.42,42410.0,62.43,62.45,62.38,62.42,42410.0
2025-05-14 15:40:00,62.42,62.45,62.35,62.39,73150.0,62.42,62.45,62.35,62.39,73150.0
2025-05-14 15:50:00,62.39,62.54,62.39,62.4,398524.0,62.39,62.54,62.39,62.4,398524.0
2025-05-15 09:30:00,62.42,62.53,62.24,62.52,137096.0,62.42,62.53,62.24,62.52,137096.0
2025-05-15 09:40:00,62.52,62.68,62.48,62.57,71060.0,62.52,62.68,62.48,62.57,71060.0
2025-05-15 09:50:00,62.57,62.69,62.52,62.61,67715.0,62.57,62.69,62.52,62.61,67715.0
2025-05-15 10:00:00,62.59,62.62,62.48,62.51,74305.0,62.59,62.62,62.48,62.51,74305.0
2025-05-15 10:10:00,62.51,62.67,62.46,62.64,47061.0,62.51,62.67,62.46,62.64,47061.0
2025-05-15 10:20:00,62.65,62.66,62.51,62.56,35123.0,62.65,62.66,62.51,62.56,35123.0
2025-05-15 10:30:00,62.56,62.56,62.27,62.35,54594.0,62.56,62.56,62.27,62.35,54594.0
2025-05-15 10:40:00,62.35,62.43,62.33,62.36,39287.0,62.35,62.43,62.33,62.36,39287.0
2025-05-15 10:50:00,62.34,62.42,62.3,62.41,44619.0,62.34,62.42,62.3,62.41,44619.0
2025-05-15 11:00:00,62.42,62.57,62.4,62.53,73927.0,62.42,62.57,62.4,62.53,73927.0
2025-05-15 11:10:00,62.54,62.64,62.53,62.63,59172.0,62.54,62.64,62.53,62.63,59172.0
2025-05-15 11:20:00,62.63,62.72,62.61,62.7,37820.0,62.63,62.72,62.61,62.7,37820.0
2025-05-15 11:30:00,62.69,62.83,62.68,62.81,43044.0,62.69,62.83,62.68,62.81,43044.0
2025-05-15 11:40:00,62.82,62.9,62.81,62.86,23589.0,62.82,62.9,62.81,62.86,23589.0
2025-05-15 11:50:00,62.85,62.93,62.81,62.93,29350.0,62.85,62.93,62.81,62.93,29350.0
2025-05-15 12:00:00,62.93,63.07,62.89,63.07,42983.0,62.93,63.07,62.89,63.07,42983.0
2025-05-15 12:10:00,63.06,63.07,62.92,62.93,36805.0,63.06,63.07,62.92,62.93,36805.0
2025-05-15 12:20:00,62.92,62.96,62.84,62.89,20790.0,62.92,62.96,62.84,62.89,20790.0
2025-05-15 12:30:00,62.89,62.89,62.71,62.72,44926.0,62.89,62.89,62.71,62.72,44926.0
2025-05-15 12:40:00,62.73,62.8,62.72,62.76,68892.0,62.73,62.8,62.72,62.76,68892.0
2025-05-15 12:50:00,62.77,62.81,62.71,62.75,122907.0,62.77,62.81,62.71,62.75,122907.0
2025-05-15 13:00:00,62.75,62.85,62.75,62.81,45884.0,62.75,62.85,62.75,62.81,45884.0
2025-05-15 13:10:00,62.8,62.93,62.78,62.92,35313.0,62.8,62.93,62.78,62.92,35313.0
2025-05-15 13:20:00,62.93,62.97,62.88,62.91,35609.0,62.93,62.97,62.88,62.91,35609.0
2025-05-15 13:30:00,62.91,62.91,62.81,62.89,25828.0,62.91,62.91,62.81,62.89,25828.0
2025-05-15 13:40:00,62.89,62.94,62.83,62.9,39186.0,62.89,62.94,62.83,62.9,39186.0
2025-05-15 13:50:00,62.91,62.92,62.82,62.82,36216.0,62.91,62.92,62.82,62.82,36216.0
2025-05-15 14:00:00,62.84,62.84,62.65,62.7,82421.0,62.84,62.84,62.65,62.7,82421.0
2025-05-15 14:10:00,62.7,62.72,62.61,62.61,50589.0,62.7,62.72,62.61,62.61,50589.0
2025-05-15 14:20:00,62.62,62.65,62.58,62.64,64541.0,62.62,62.65,62.58,62.64,64541.0
2025-05-15 14:30:00,62.64,62.74,62.63,62.71,51736.0,62.64,62.74,62.63,62.71,51736.0
2025-05-15 14:40:00,62.71,62.73,62.68,62.72,59306.0,62.71,62.73,62.68,62.72,59306.0
2025-05-15 14:50:00,62.72,62.8,62.7,62.79,112868.0,62.72,62.8,62.7,62.79,112868.0
2025-05-15 15:00:00,62.78,62.82,62.7,62.71,51165.0,62.78,62.82,62.7,62.71,51165.0
2025-05-15 15:10:00,62.71,62.76,62.69,62.74,60475.0,62.71,62.76,62.69,62.74,60475.0
2025-05-15 15:20:00,62.74,62.8,62.69,62.73,79535.0,62.74,62.8,62.69,62.73,79535.0
2025-05-15 15:30:00,62.73,62.85,62.73,62.83,65220.0,62.73,62.85,62.73,62.83,65220.0
2025-05-15 15:40:00,62.83,62.96,62.8,62.9,88861.0,62.83,62.96,62.8,62.9,88861.0
2025-05-15 15:50:00,62.91,63.04,62.88,62.97,508222.0,62.91,63.04,62.88,62.97,508222.0
2025-05-16 09:30:00,63.48,63.48,62.74,63.05,364586.0,63.48,63.48,62.74,63.05,364586.0
2025-05-16 09:40:00,63.05,63.15,62.99,63.1,30298.0,63.05,63.15,62.99,63.1,30298.0
2025-05-16 09:50:00,63.12,63.18,62.95,62.99,68951.0,63.12,63.18,62.95,62.99,68951.0
2025-05-16 10:00:00,62.98,63.21,62.87,63.2,24132.0,62.98,63.21,62.87,63.2,24132.0
2025-05-16 10:10:00,63.19,63.32,63.15,63.29,54593.0,63.19,63.32,63.15,63.29,54593.0
2025-05-16 10:20:00,63.28,63.4,63.27,63.38,47443.0,63.28,63.4,63.27,63.38,47443.0
2025-05-16 10:30:00,63.37,63.43,63.27,63.43,109318.0,63.37,63.43,63.27,63.43,109318.0
2025-05-16 10:40:00,63.43,63.52,63.41,63.48,51097.0,63.43,63.52,63.41,63.48,51097.0
2025-05-16 10:50:00,63.48,63.58,63.44,63.55,29717.0,63.48,63.58,63.44,63.55,29717.0
2025-05-16 11:00:00,63.55,63.61,63.51,63.56,30806.0,63.55,63.61,63.51,63.56,30806.0
2025-05-16 11:10:00,63.56,63.59,63.48,63.51,32040.0,63.56,63.59,63.48,63.51,32040.0
2025-05-16 11:20:00,63.51,63.53,63.43,63.48,55456.0,63.51,63.53,63.43,63.48,55456.0
2025-05-16 11:30:00,63.48,63.49,63.42,63.47,33241.0,63.48,63.49,63.42,63.47,33241.0
2025-05-16 11:40:00,63.47,63.52,63.38,63.39,30333.0,63.47,63.52,63.38,63.39,30333.0
2025-05-16 11:50:00,63.39,63.52,63.38,63.52,26742.0,63.39,63.52,63.38,63.52,26742.0
2025-05-16 12:00:00,63.53,63.64,63.52,63.6,20546.0,63.53,63.64,63.52,63.6,20546.0
2025-05-16 12:10:00,63.6,63.67,63.58,63.59,40586.0,63.6,63.67,63.58,63.59,40586.0
2025-05-16 12:20:00,63.6,63.66,63.59,63.62,20010.0,63.6,63.66,63.59,63.62,20010.0
2025-05-16 12:30:00,63.62,63.63,63.58,63.6,12763.0,63.62,63.63,63.58,63.6,12763.0
2025-05-16 12:40:00,63.61,63.62,63.5,63.53,24700.0,63.61,63.62,63.5,63.53,24700.0
2025-05-16 12:50:00,63.53,63.65,63.53,63.63,38963.0,63.53,63.65,63.53,63.63,38963.0
2025-05-16 13:00:00,63.62,63.69,63.61,63.63,11877.0,63.62,63.69,63.61,63.63,11877.0
2025-05-16 13:10:00,63.63,63.64,63.57,63.62,22071.0,63.63,63.64,63.57,63.62,22071.0
2025-05-16 13:20:00,63.62,63.69,63.6,63.65,15865.0,63.62,63.69,63.6,63.65,15865.0
2025-05-16 13:30:00,63.65,63.71,63.64,63.66,13233.0,63.65,63.71,63.64,63.66,13233.0
2025-05-16 13:40:00,63.66,63.66,63.6,63.6,18251.0,63.66,63.66,63.6,63.6,18251.0
2025-05-16 13:50:00,63.6,63.6,63.52,63.53,17088.0,63.6,63.6,63.52,63.53,17088.0
2025-05-16 14:00:00,63.53,63.56,63.49,63.49,27721.0,63.53,63.56,63.49,63.49,27721.0
2025-05-16 14:10:00,63.5,63.57,63.49,63.55,23207.0,63.5,63.57,63.49,63.55,23207.0
2025-05-16 14:20:00,63.55,63.64,63.54,63.61,35356.0,63.55,63.64,63.54,63.61,35356.0
2025-05-16 14:30:00,63.6,63.64,63.58,63.59,30482.0,63.6,63.64,63.58,63.59,30482.0
2025-05-16 14:40:00,63.59,63.65,63.58,63.64,32855.0,63.59,63.65,63.58,63.64,32855.0
2025-05-16 14:50:00,63.64,63.68,63.61,63.64,43267.0,63.64,63.68,63.61,63.64,43267.0
2025-05-16 15:00:00,63.64,63.64,63.55,63.58,64730.0,63.64,63.64,63.55,63.58,64730.0
2025-05-16 15:10:00,63.58,63.7,63.57,63.68,33409.0,63.58,63.7,63.57,63.68,33409.0
2025-05-16 15:20:00,63.68,63.7,63.64,63.68,33830.0,63.68,63.7,63.64,63.68,33830.0
2025-05-16 15:30:00,63.68,63.68,63.59,63.6,42597.0,63.68,63.68,63.59,63.6,42597.0
2025-05-16 15:40:00,63.59,63.68,63.57,63.63,61144.0,63.59,63.68,63.57,63.63,61144.0
2025-05-16 15:50:00,63.63,63.85,63.62,63.81,417932.0,63.63,63.85,63.62,63.81,417932.0
2025-05-19 09:30:00,63.46,63.61,63.3,63.3,145875.0,63.46,63.61,63.3,63.3,145875.0
2025-05-19 09:40:00,63.36,63.41,63.27,63.41,96700.0,63.36,63.41,63.27,63.41,96700.0
2025-05-19 09:50:00,63.4,63.52,63.24,63.25,112805.0,63.4,63.52,63.24,63.25,112805.0
2025-05-19 10:00:00,63.24,63.4,63.24,63.36,146542.0,63.24,63.4,63.24,63.36,146542.0
2025-05-19 10:10:00,63.36,63.46,63.34,63.45,122570.0,63.36,63.46,63.34,63.45,122570.0
2025-05-19 10:20:00,63.45,63.6,63.45,63.59,121730.0,63.45,63.6,63.45,63.59,121730.0
2025-05-19 10:30:00,63.57,63.71,63.48,63.66,162493.0,63.57,63.71,63.48,63.66,162493.0
2025-05-19 10:40:00,63.67,63.75,63.61,63.67,116204.0,63.67,63.75,63.61,63.67,116204.0
2025-05-19 10:50:00,63.67,63.77,63.61,63.63,147666.0,63.67,63.77,63.61,63.63,147666.0
2025-05-19 11:00:00,63.65,63.67,63.55,63.59,66995.0,63.65,63.67,63.55,63.59,66995.0
2025-05-19 11:10:00,63.59,63.7,63.55,63.55,96400.0,63.59,63.7,63.55,63.55,96400.0
2025-05-19 11:20:00,63.55,63.56,63.33,63.36,150964.0,63.55,63.56,63.33,63.36,150964.0
2025-05-19 11:30:00,63.35,63.53,63.34,63.52,231545.0,63.35,63.53,63.34,63.52,231545.0
2025-05-19 11:40:00,63.52,63.59,63.44,63.44,44681.0,63.52,63.59,63.44,63.44,44681.0
2025-05-19 11:50:00,63.44,63.56,63.4,63.55,58078.0,63.44,63.56,63.4,63.55,58078.0
2025-05-19 12:00:00,63.55,63.59,63.5,63.51,67307.0,63.55,63.59,63.5,63.51,67307.0
2025-05-19 12:10:00,63.51,63.51,63.37,63.38,224393.0,63.51,63.51,63.37,63.38,224393.0
2025-05-19 12:20:00,63.38,63.44,63.31,63.42,110878.0,63.38,63.44,63.31,63.42,110878.0
2025-05-19 12:30:00,63.42,63.46,63.35,63.41,39828.0,63.42,63.46,63.35,63.41,39828.0
2025-05-19 12:40:00,63.41,63.44,63.37,63.44,38176.0,63.41,63.44,63.37,63.44,38176.0
2025-05-19 12:50:00,63.44,63.56,63.43,63.55,38533.0,63.44,63.56,63.43,63.55,38533.0
2025-05-19 13:00:00,63.55,63.61,63.51,63.61,42100.0,63.55,63.61,63.51,63.61,42100.0
2025-05-19 13:10:00,63.61,63.64,63.57,63.62,41324.0,63.61,63.64,63.57,63.62,41324.0
2025-05-19 13:20:00,63.61,63.69,63.59,63.64,37432.0,63.61,63.69,63.59,63.64,37432.0
2025-05-19 13:30:00,63.64,63.7,63.61,63.65,38483.0,63.64,63.7,63.61,63.65,38483.0
2025-05-19 13:40:00,63.65,63.66,63.57,63.57,77095.0,63.65,63.66,63.57,63.57,77095.0
2025-05-19 13:50:00,63.57,63.59,63.52,63.53,41977.0,63.57,63.59,63.52,63.53,41977.0
2025-05-19 14:00:00,63.53,63.54,63.49,63.51,47124.0,63.53,63.54,63.49,63.51,47124.0
2025-05-19 14:10:00,63.5,63.51,63.44,63.5,48322.0,63.5,63.51,63.44,63.5,48322.0
2025-05-19 14:20:00,63.49,63.51,63.45,63.47,30729.0,63.49,63.51,63.45,63.47,30729.0
2025-05-19 14:30:00,63.47,63.52,63.45,63.51,29298.0,63.47,63.52,63.45,63.51,29298.0
2025-05-19 14:40:00,63.5,63.53,63.47,63.49,33438.0,63.5,63.53,63.47,63.49,33438.0
2025-05-19 14:50:00,63.49,63.54,63.48,63.52,43095.0,63.49,63.54,63.48,63.52,43095.0
2025-05-19 15:00:00,63.53,63.53,63.37,63.4,49596.0,63.53,63.53,63.37,63.4,49596.0
2025-05-19 15:10:00,63.39,63.39,63.32,63.32,45433.0,63.39,63.39,63.32,63.32,45433.0
2025-05-19 15:20:00,63.3,63.31,63.2,63.23,52889.0,63.3,63.31,63.2,63.23,52889.0
2025-05-19 15:30:00,63.23,63.36,63.21,63.36,79511.0,63.23,63.36,63.21,63.36,79511.0
2025-05-19 15:40:00,63.36,63.4,63.27,63.37,101850.0,63.36,63.4,63.27,63.37,101850.0
2025-05-19 15:50:00,63.37,63.5,63.36,63.43,468322.0,63.37,63.5,63.36,63.43,468322.0
2025-05-20 09:30:00,63.09,63.3,62.78,62.92,75975.0,63.09,63.3,62.78,62.92,75975.0
2025-05-20 09:40:00,62.92,62.96,62.66,62.69,75985.0,62.92,62.96,62.66,62.69,75985.0
2025-05-20 09:50:00,62.69,62.81,62.65,62.68,139805.0,62.69,62.81,62.65,62.68,139805.0
2025-05-20 10:00:00,62.67,62.7,62.62,62.64,63316.0,62.67,62.7,62.62,62.64,63316.0
2025-05-20 10:10:00,62.64,62.71,62.6,62.61,82171.0,62.64,62.71,62.6,62.61,82171.0
2025-05-20 10:20:00,62.61,62.62,62.44,62.5,61475.0,62.61,62.62,62.44,62.5,61475.0
2025-05-20 10:30:00,62.49,62.55,62.38,62.53,114614.0,62.49,62.55,62.38,62.53,114614.0
2025-05-20 10:40:00,62.55,62.58,62.47,62.49,21778.0,62.55,62.58,62.47,62.49,21778.0
2025-05-20 10:50:00,62.49,62.5,62.21,62.21,139429.0,62.49,62.5,62.21,62.21,139429.0
2025-05-20 11:00:00,62.22,62.31,62.19,62.26,64360.0,62.22,62.31,62.19,62.26,64360.0
2025-05-20 11:10:00,62.28,62.38,62.27,62.37,45659.0,62.28,62.38,62.27,62.37,45659.0
2025-05-20 11:20:00,62.35,62.38,62.26,62.3,52628.0,62.35,62.38,62.26,62.3,52628.0
2025-05-20 11:30:00,62.3,62.32,62.18,62.21,79826.0,62.3,62.32,62.18,62.21,79826.0
2025-05-20 11:40:00,62.2,62.2,62.0,62.09,72091.0,62.2,62.2,62.0,62.09,72091.0
2025-05-20 11:50:00,62.09,62.17,62.06,62.15,47692.0,62.09,62.17,62.06,62.15,47692.0
2025-05-20 12:00:00,62.16,62.18,62.09,62.15,44312.0,62.16,62.18,62.09,62.15,44312.0
2025-05-20 12:10:00,62.15,62.17,61.95,61.96,217698.0,62.15,62.17,61.95,61.96,217698.0
2025-05-20 12:20:00,61.96,62.05,61.94,61.94,67094.0,61.96,62.05,61.94,61.94,67094.0
2025-05-20 12:30:00,61.94,62.01,61.88,61.97,113541.0,61.94,62.01,61.88,61.97,113541.0
2025-05-20 12:40:00,61.97,61.98,61.87,61.9,109312.0,61.97,61.98,61.87,61.9,109312.0
2025-05-20 12:50:00,61.91,61.98,61.89,61.98,50554.0,61.91,61.98,61.89,61.98,50554.0
2025-05-20 13:00:00,61.98,62.04,61.97,62.01,40815.0,61.98,62.04,61.97,62.01,40815.0
2025-05-20 13:10:00,62.01,62.01,61.95,61.99,56377.0,62.01,62.01,61.95,61.99,56377.0
2025-05-20 13:20:00,62.0,62.0,61.92,61.93,43298.0,62.0,62.0,61.92,61.93,43298.0
2025-05-20 13:30:00,61.93,61.95,61.83,61.86,195145.0,61.93,61.95,61.83,61.86,195145.0
2025-05-20 13:40:00,61.86,61.87,61.71,61.75,117378.0,61.86,61.87,61.71,61.75,117378.0
2025-05-20 13:50:00,61.75,61.75,61.7,61.73,46598.0,61.75,61.75,61.7,61.73,46598.0
2025-05-20 14:00:00,61.72,61.73,61.61,61.62,59581.0,61.72,61.73,61.61,61.62,59581.0
2025-05-20 14:10:00,61.62,61.65,61.57,61.62,40882.0,61.62,61.65,61.57,61.62,40882.0
2025-05-20 14:20:00,61.61,61.61,61.48,61.51,60603.0,61.61,61.61,61.48,61.51,60603.0
2025-05-20 14:30:00,61.51,61.64,61.5,61.58,124178.0,61.51,61.64,61.5,61.58,124178.0
2025-05-20 14:40:00,61.57,61.75,61.54,61.73,201022.0,61.57,61.75,61.54,61.73,201022.0
2025-05-20 14:50:00,61.73,61.78,61.69,61.73,67755.0,61.73,61.78,61.69,61.73,67755.0
2025-05-20 15:00:00,61.73,61.73,61.55,61.59,63140.0,61.73,61.73,61.55,61.59,63140.0
2025-05-20 15:10:00,61.59,61.6,61.49,61.53,99183.0,61.59,61.6,61.49,61.53,99183.0
2025-05-20 15:20:00,61.53,61.54,61.42,61.42,102577.0,61.53,61.54,61.42,61.42,102577.0
2025-05-20 15:30:00,61.43,61.53,61.41,61.47,275141.0,61.43,61.53,61.41,61.47,275141.0
2025-05-20 15:40:00,61.47,61.52,61.41,61.45,156882.0,61.47,61.52,61.41,61.45,156882.0
2025-05-20 15:50:00,61.45,61.67,61.43,61.6,694596.0,61.45,61.67,61.43,61.6,694596.0
2025-05-21 09:30:00,61.26,61.29,60.89,60.91,137140.0,61.26,61.29,60.89,60.91,137140.0
2025-05-21 09:40:00,60.91,61.06,60.88,61.03,109392.0,60.91,61.06,60.88,61.03,109392.0
2025-05-21 09:50:00,61.03,61.29,61.02,61.18,46629.0,61.03,61.29,61.02,61.18,46629.0
2025-05-21 10:00:00,61.19,61.5,61.08,61.47,120297.0,61.19,61.5,61.08,61.47,120297.0
2025-05-21 10:10:00,61.48,61.49,61.33,61.41,94756.0,61.48,61.49,61.33,61.41,94756.0
2025-05-21 10:20:00,61.42,61.45,61.27,61.3,52444.0,61.42,61.45,61.27,61.3,52444.0
2025-05-21 10:30:00,61.3,61.32,61.24,61.3,72874.0,61.3,61.32,61.24,61.3,72874.0
2025-05-21 10:40:00,61.32,61.44,61.29,61.38,94595.0,61.32,61.44,61.29,61.38,94595.0
2025-05-21 10:50:00,61.37,61.46,61.27,61.41,121332.0,61.37,61.46,61.27,61.41,121332.0
2025-05-21 11:00:00,61.43,61.66,61.42,61.62,60799.0,61.43,61.66,61.42,61.62,60799.0
2025-05-21 11:10:00,61.63,61.63,61.37,61.38,87859.0,61.63,61.63,61.37,61.38,87859.0
2025-05-21 11:20:00,61.38,61.41,61.24,61.24,57264.0,61.38,61.41,61.24,61.24,57264.0
2025-05-21 11:30:00,61.23,61.25,61.13,61.22,57696.0,61.23,61.25,61.13,61.22,57696.0
2025-05-21 11:40:00,61.23,61.24,61.13,61.14,33582.0,61.23,61.24,61.13,61.14,33582.0
2025-05-21 11:50:00,61.14,61.23,61.11,61.23,32862.0,61.14,61.23,61.11,61.23,32862.0
2025-05-21 12:00:00,61.23,61.32,61.2,61.29,26256.0,61.23,61.32,61.2,61.29,26256.0
2025-05-21 12:10:00,61.28,61.31,61.22,61.31,43554.0,61.28,61.31,61.22,61.31,43554.0
2025-05-21 12:20:00,61.31,61.36,61.29,61.3,34107.0,61.31,61.36,61.29,61.3,34107.0
2025-05-21 12:30:00,61.29,61.42,61.28,61.39,55637.0,61.29,61.42,61.28,61.39,55637.0
2025-05-21 12:40:00,61.38,61.44,61.35,61.43,35983.0,61.38,61.44,61.35,61.43,35983.0
2025-05-21 12:50:00,61.44,61.48,61.38,61.38,39343.0,61.44,61.48,61.38,61.38,39343.0
2025-05-21 13:00:00,61.38,61.49,61.36,61.44,55313.0,61.38,61.49,61.36,61.44,55313.0
2025-05-21 13:10:00,61.43,61.45,61.15,61.19,46559.0,61.43,61.45,61.15,61.19,46559.0
2025-05-21 13:20:00,61.18,61.18,60.96,60.96,53922.0,61.18,61.18,60.96,60.96,53922.0
2025-05-21 13:30:00,60.95,61.25,60.88,61.25,48600.0,60.95,61.25,60.88,61.25,48600.0
2025-05-21 13:40:00,61.23,61.27,61.17,61.24,32781.0,61.23,61.27,61.17,61.24,32781.0
2025-05-21 13:50:00,61.22,61.31,61.2,61.23,43203.0,61.22,61.31,61.2,61.23,43203.0
2025-05-21 14:00:00,61.23,61.27,61.11,61.27,44808.0,61.23,61.27,61.11,61.27,44808.0
2025-05-21 14:10:00,61.27,61.27,61.14,61.21,32273.0,61.27,61.27,61.14,61.21,32273.0
2025-05-21 14:20:00,61.2,61.39,61.19,61.34,46137.0,61.2,61.39,61.19,61.34,46137.0
2025-05-21 14:30:00,61.33,61.44,61.31,61.35,51962.0,61.33,61.44,61.31,61.35,51962.0
2025-05-21 14:40:00,61.34,61.38,61.27,61.28,57154.0,61.34,61.38,61.27,61.28,57154.0
2025-05-21 14:50:00,61.27,61.28,61.12,61.14,53478.0,61.27,61.28,61.12,61.14,53478.0
2025-05-21 15:00:00,61.14,61.18,61.05,61.08,50666.0,61.14,61.18,61.05,61.08,50666.0
2025-05-21 15:10:00,61.08,61.17,61.04,61.14,60234.0,61.08,61.17,61.04,61.14,60234.0
2025-05-21 15:20:00,61.13,61.13,60.94,61.0,138567.0,61.13,61.13,60.94,61.0,138567.0
2025-05-21 15:30:00,61.0,61.13,60.98,61.13,201873.0,61.0,61.13,60.98,61.13,201873.0
2025-05-21 15:40:00,61.12,61.22,61.1,61.17,181465.0,61.12,61.22,61.1,61.17,181465.0
2025-05-21 15:50:00,61.17,61.33,61.02,61.06,526591.0,61.17,61.33,61.02,61.06,526591.0
2025-05-22 09:30:00,60.99,61.24,60.72,60.77,127189.0,60.99,61.24,60.72,60.77,127189.0
2025-05-22 09:40:00,60.77,60.9,60.62,60.69,66570.0,60.77,60.9,60.62,60.69,66570.0
2025-05-22 09:50:00,60.69,60.97,60.68,60.96,68756.0,60.69,60.97,60.68,60.96,68756.0
2025-05-22 10:00:00,60.97,61.07,60.96,60.96,47012.0,60.97,61.07,60.96,60.96,47012.0
2025-05-22 10:10:00,60.95,60.96,60.6,60.73,93514.0,60.95,60.96,60.6,60.73,93514.0
2025-05-22 10:20:00,60.73,60.75,60.6,60.62,61512.0,60.73,60.75,60.6,60.62,61512.0
2025-05-22 10:30:00,60.63,60.69,60.59,60.61,93304.0,60.63,60.69,60.59,60.61,93304.0
2025-05-22 10:40:00,60.61,60.7,60.6,60.63,53419.0,60.61,60.7,60.6,60.63,53419.0
2025-05-22 10:50:00,60.64,60.75,60.55,60.72,84712.0,60.64,60.75,60.55,60.72,84712.0
2025-05-22 11:00:00,60.72,60.81,60.72,60.77,31715.0,60.72,60.81,60.72,60.77,31715.0
2025-05-22 11:10:00,60.78,60.8,60.64,60.66,26327.0,60.78,60.8,60.64,60.66,26327.0
2025-05-22 11:20:00,60.65,60.78,60.64,60.73,34016.0,60.65,60.78,60.64,60.73,34016.0
2025-05-22 11:30:00,60.72,60.91,60.69,60.86,31298.0,60.72,60.91,60.69,60.86,31298.0
2025-05-22 11:40:00,60.88,60.93,60.85,60.88,42579.0,60.88,60.93,60.85,60.88,42579.0
2025-05-22 11:50:00,60.89,60.94,60.85,60.93,36803.0,60.89,60.94,60.85,60.93,36803.0
2025-05-22 12:00:00,60.93,60.93,60.85,60.88,26057.0,60.93,60.93,60.85,60.88,26057.0
2025-05-22 12:10:00,60.88,60.93,60.85,60.85,66327.0,60.88,60.93,60.85,60.85,66327.0
2025-05-22 12:20:00,60.84,60.84,60.75,60.76,59712.0,60.84,60.84,60.75,60.76,59712.0
2025-05-22 12:30:00,60.75,60.75,60.63,60.72,54915.0,60.75,60.75,60.63,60.72,54915.0
2025-05-22 12:40:00,60.71,60.74,60.54,60.55,42401.0,60.71,60.74,60.54,60.55,42401.0
2025-05-22 12:50:00,60.54,60.57,60.47,60.51,84684.0,60.54,60.57,60.47,60.51,84684.0
2025-05-22 13:00:00,60.51,60.52,60.39,60.42,107472.0,60.51,60.52,60.39,60.42,107472.0
2025-05-22 13:10:00,60.42,60.52,60.4,60.5,51862.0,60.42,60.52,60.4,60.5,51862.0
2025-05-22 13:20:00,60.5,60.59,60.49,60.58,66117.0,60.5,60.59,60.49,60.58,66117.0
2025-05-22 13:30:00,60.58,60.62,60.55,60.58,63721.0,60.58,60.62,60.55,60.58,63721.0
2025-05-22 13:40:00,60.58,60.61,60.55,60.59,55667.0,60.58,60.61,60.55,60.59,55667.0
2025-05-22 13:50:00,60.59,60.67,60.56,60.63,49787.0,60.59,60.67,60.56,60.63,49787.0
2025-05-22 14:00:00,60.64,60.69,60.63,60.65,62283.0,60.64,60.69,60.63,60.65,62283.0
2025-05-22 14:10:00,60.66,60.69,60.62,60.65,49975.0,60.66,60.69,60.62,60.65,49975.0
2025-05-22 14:20:00,60.66,60.75,60.65,60.69,75800.0,60.66,60.75,60.65,60.69,75800.0
2025-05-22 14:30:00,60.69,60.7,60.58,60.58,61832.0,60.69,60.7,60.58,60.58,61832.0
2025-05-22 14:40:00,60.57,60.59,60.51,60.56,130936.0,60.57,60.59,60.51,60.56,130936.0
2025-05-22 14:50:00,60.55,60.61,60.54,60.55,90549.0,60.55,60.61,60.54,60.55,90549.0
2025-05-22 15:00:00,60.56,60.62,60.54,60.57,177946.0,60.56,60.62,60.54,60.57,177946.0
2025-05-22 15:10:00,60.57,60.65,60.56,60.64,186453.0,60.57,60.65,60.56,60.64,186453.0
2025-05-22 15:20:00,60.64,60.83,60.63,60.82,262272.0,60.64,60.83,60.63,60.82,262272.0
2025-05-22 15:30:00,60.82,60.87,60.73,60.82,188089.0,60.82,60.87,60.73,60.82,188089.0
2025-05-22 15:40:00,60.81,60.85,60.66,60.75,204505.0,60.81,60.85,60.66,60.75,204505.0
2025-05-22 15:50:00,60.75,60.88,60.5,60.63,623835.0,60.75,60.88,60.5,60.63,623835.0
2025-05-23 09:30:00,57.44,58.07,54.76,54.8,884022.0,57.44,58.07,54.76,54.8,884022.0
2025-05-23 09:40:00,54.8,55.26,54.65,55.0,740189.0,54.8,55.26,54.65,55.0,740189.0
2025-05-23 09:50:00,55.01,55.35,54.87,54.92,781431.0,55.01,55.35,54.87,54.92,781431.0
2025-05-23 10:00:00,54.92,55.03,54.52,54.53,602516.0,54.92,55.03,54.52,54.53,602516.0
2025-05-23 10:10:00,54.52,54.71,54.28,54.45,508604.0,54.52,54.71,54.28,54.45,508604.0
2025-05-23 10:20:00,54.45,54.71,54.2,54.41,426973.0,54.45,54.71,54.2,54.41,426973.0
2025-05-23 10:30:00,54.41,54.65,54.3,54.61,304904.0,54.41,54.65,54.3,54.61,304904.0
2025-05-23 10:40:00,54.62,54.8,54.4,54.5,387103.0,54.62,54.8,54.4,54.5,387103.0
2025-05-23 10:50:00,54.49,54.52,53.65,53.72,308657.0,54.49,54.52,53.65,53.72,308657.0
2025-05-23 11:00:00,53.71,53.72,53.33,53.6,311844.0,53.71,53.72,53.33,53.6,311844.0
2025-05-23 11:10:00,53.6,53.63,53.33,53.61,278829.0,53.6,53.63,53.33,53.61,278829.0
2025-05-23 11:20:00,53.61,54.0,53.6,53.66,333807.0,53.61,54.0,53.6,53.66,333807.0
2025-05-23 11:30:00,53.64,53.74,53.43,53.64,276353.0,53.64,53.74,53.43,53.64,276353.0
2025-05-23 11:40:00,53.63,53.87,53.51,53.87,201486.0,53.63,53.87,53.51,53.87,201486.0
2025-05-23 11:50:00,53.86,53.99,53.64,53.91,231009.0,53.86,53.99,53.64,53.91,231009.0
2025-05-23 12:00:00,53.91,54.03,53.72,53.76,240713.0,53.91,54.03,53.72,53.76,240713.0
2025-05-23 12:10:00,53.76,54.06,53.74,54.01,400501.0,53.76,54.06,53.74,54.01,400501.0
2025-05-23 12:20:00,54.02,54.58,54.01,54.34,437594.0,54.02,54.58,54.01,54.34,437594.0
2025-05-23 12:30:00,54.34,54.44,54.01,54.26,515392.0,54.34,54.44,54.01,54.26,515392.0
2025-05-23 12:40:00,54.26,54.41,54.06,54.15,399202.0,54.26,54.41,54.06,54.15,399202.0
2025-05-23 12:50:00,54.15,54.32,54.1,54.14,239653.0,54.15,54.32,54.1,54.14,239653.0
2025-05-23 13:00:00,54.14,54.2,53.97,54.0,322294.0,54.14,54.2,53.97,54.0,322294.0
2025-05-23 13:10:00,54.0,54.22,53.92,54.18,264750.0,54.0,54.22,53.92,54.18,264750.0
2025-05-23 13:20:00,54.18,54.25,54.05,54.05,239809.0,54.18,54.25,54.05,54.05,239809.0
2025-05-23 13:30:00,54.04,54.12,53.87,53.88,236365.0,54.04,54.12,53.87,53.88,236365.0
2025-05-23 13:40:00,53.87,53.88,53.63,53.68,240933.0,53.87,53.88,53.63,53.68,240933.0
2025-05-23 13:50:00,53.69,53.8,53.42,53.63,257002.0,53.69,53.8,53.42,53.63,257002.0
2025-05-23 14:00:00,53.63,53.75,53.46,53.74,245385.0,53.63,53.75,53.46,53.74,245385.0
2025-05-23 14:10:00,53.75,54.1,53.73,53.97,279201.0,53.75,54.1,53.73,53.97,279201.0
2025-05-23 14:20:00,53.97,54.36,53.91,54.2,376454.0,53.97,54.36,53.91,54.2,376454.0
2025-05-23 14:30:00,54.19,54.28,54.05,54.21,245378.0,54.19,54.28,54.05,54.21,245378.0
2025-05-23 14:40:00,54.19,54.27,54.13,54.16,162356.0,54.19,54.27,54.13,54.16,162356.0
2025-05-23 14:50:00,54.15,54.39,54.11,54.28,187184.0,54.15,54.39,54.11,54.28,187184.0
2025-05-23 15:00:00,54.28,54.29,54.14,54.26,134117.0,54.28,54.29,54.14,54.26,134117.0
2025-05-23 15:10:00,54.26,54.53,54.21,54.51,230447.0,54.26,54.53,54.21,54.51,230447.0
2025-05-23 15:20:00,54.51,54.58,54.38,54.46,412642.0,54.51,54.58,54.38,54.46,412642.0
2025-05-23 15:30:00,54.46,54.48,54.18,54.22,489920.0,54.46,54.48,54.18,54.22,489920.0
2025-05-23 15:40:00,54.22,54.29,53.83,53.87,723895.0,54.22,54.29,53.83,53.87,723895.0
2025-05-23 15:50:00,53.87,53.92,53.34,53.66,1445890.0,53.87,53.92,53.34,53.66,1445890.0
2025-05-27 09:30:00,54.31,54.35,52.58,52.89,585943.0,54.31,54.35,52.58,52.89,585943.0
2025-05-27 09:40:00,52.89,53.33,52.67,53.3,243460.0,52.89,53.33,52.67,53.3,243460.0
2025-05-27 09:50:00,53.3,53.38,52.99,53.1,553007.0,53.3,53.38,52.99,53.1,553007.0
2025-05-27 10:00:00,53.11,53.42,53.1,53.16,298803.0,53.11,53.42,53.1,53.16,298803.0
2025-05-27 10:10:00,53.16,53.35,53.15,53.26,197668.0,53.16,53.35,53.15,53.26,197668.0
2025-05-27 10:20:00,53.26,53.46,53.21,53.28,244739.0,53.26,53.46,53.21,53.28,244739.0
2025-05-27 10:30:00,53.28,53.52,53.22,53.51,195440.0,53.28,53.52,53.22,53.51,195440.0
2025-05-27 10:40:00,53.51,53.61,53.42,53.51,229171.0,53.51,53.61,53.42,53.51,229171.0
2025-05-27 10:50:00,53.52,53.58,53.39,53.55,223998.0,53.52,53.58,53.39,53.55,223998.0
2025-05-27 11:00:00,53.56,53.61,53.34,53.35,203634.0,53.56,53.61,53.34,53.35,203634.0
2025-05-27 11:10:00,53.35,53.41,53.26,53.38,166697.0,53.35,53.41,53.26,53.38,166697.0
2025-05-27 11:20:00,53.38,53.48,53.28,53.48,162314.0,53.38,53.48,53.28,53.48,162314.0
2025-05-27 11:30:00,53.48,53.51,53.38,53.41,88582.0,53.48,53.51,53.38,53.41,88582.0
2025-05-27 11:40:00,53.41,53.43,53.34,53.38,88892.0,53.41,53.43,53.34,53.38,88892.0
2025-05-27 11:50:00,53.38,53.38,53.25,53.38,124647.0,53.38,53.38,53.25,53.38,124647.0
2025-05-27 12:00:00,53.37,53.45,53.26,53.27,139924.0,53.37,53.45,53.26,53.27,139924.0
2025-05-27 12:10:00,53.26,53.28,53.16,53.26,113010.0,53.26,53.28,53.16,53.26,113010.0
2025-05-27 12:20:00,53.26,53.31,53.23,53.23,80703.0,53.26,53.31,53.23,53.23,80703.0
2025-05-27 12:30:00,53.23,53.27,53.09,53.17,127104.0,53.23,53.27,53.09,53.17,127104.0
2025-05-27 12:40:00,53.18,53.2,52.97,52.98,88761.0,53.18,53.2,52.97,52.98,88761.0
2025-05-27 12:50:00,53.0,53.01,52.84,52.86,102993.0,53.0,53.01,52.84,52.86,102993.0
2025-05-27 13:00:00,52.85,52.87,52.6,52.6,119908.0,52.85,52.87,52.6,52.6,119908.0
2025-05-27 13:10:00,52.59,52.84,52.51,52.84,257508.0,52.59,52.84,52.51,52.84,257508.0
2025-05-27 13:20:00,52.84,52.84,52.72,52.8,133328.0,52.84,52.84,52.72,52.8,133328.0
2025-05-27 13:30:00,52.81,53.0,52.72,52.99,327906.0,52.81,53.0,52.72,52.99,327906.0
2025-05-27 13:40:00,53.0,53.17,52.8,53.15,234923.0,53.0,53.17,52.8,53.15,234923.0
2025-05-27 13:50:00,53.16,53.35,53.16,53.24,184805.0,53.16,53.35,53.16,53.24,184805.0
2025-05-27 14:00:00,53.23,53.28,53.15,53.16,130941.0,53.23,53.28,53.15,53.16,130941.0
2025-05-27 14:10:00,53.16,53.22,53.08,53.14,142284.0,53.16,53.22,53.08,53.14,142284.0
2025-05-27 14:20:00,53.14,53.22,53.11,53.12,164840.0,53.14,53.22,53.11,53.12,164840.0
2025-05-27 14:30:00,53.12,53.3,53.09,53.29,152349.0,53.12,53.3,53.09,53.29,152349.0
2025-05-27 14:40:00,53.28,53.3,53.15,53.24,162361.0,53.28,53.3,53.15,53.24,162361.0
2025-05-27 14:50:00,53.25,53.31,53.2,53.26,184188.0,53.25,53.31,53.2,53.26,184188.0
2025-05-27 15:00:00,53.25,53.39,53.24,53.32,187201.0,53.25,53.39,53.24,53.32,187201.0
2025-05-27 15:10:00,53.32,53.46,53.31,53.41,177647.0,53.32,53.46,53.31,53.41,177647.0
2025-05-27 15:20:00,53.41,53.41,53.27,53.32,223063.0,53.41,53.41,53.27,53.32,223063.0
2025-05-27 15:30:00,53.31,53.32,53.05,53.25,281945.0,53.31,53.32,53.05,53.25,281945.0
2025-05-27 15:40:00,53.25,53.26,53.05,53.07,380120.0,53.25,53.26,53.05,53.07,380120.0
2025-05-27 15:50:00,53.07,53.09,52.76,52.81,1343920.0,53.07,53.09,52.76,52.81,1343920.0
2025-05-28 09:30:00,52.82,52.92,52.34,52.65,265100.0,52.82,52.92,52.34,52.65,265100.0
2025-05-28 09:40:00,52.66,52.82,52.61,52.68,297996.0,52.66,52.82,52.61,52.68,297996.0
2025-05-28 09:50:00,52.69,52.75,52.48,52.58,134013.0,52.69,52.75,52.48,52.58,134013.0
2025-05-28 10:00:00,52.58,52.93,52.56,52.73,213491.0,52.58,52.93,52.56,52.73,213491.0
2025-05-28 10:10:00,52.73,53.09,52.72,52.76,286453.0,52.73,53.09,52.72,52.76,286453.0
2025-05-28 10:20:00,52.76,52.88,52.63,52.66,113713.0,52.76,52.88,52.63,52.66,113713.0
2025-05-28 10:30:00,52.65,52.77,52.64,52.71,116625.0,52.65,52.77,52.64,52.71,116625.0
2025-05-28 10:40:00,52.71,52.77,52.62,52.63,124397.0,52.71,52.77,52.62,52.63,124397.0
2025-05-28 10:50:00,52.62,52.64,52.5,52.59,112459.0,52.62,52.64,52.5,52.59,112459.0
2025-05-28 11:00:00,52.59,52.61,52.43,52.46,168818.0,52.59,52.61,52.43,52.46,168818.0
2025-05-28 11:10:00,52.45,52.49,52.31,52.38,166601.0,52.45,52.49,52.31,52.38,166601.0
2025-05-28 11:20:00,52.38,52.42,52.32,52.34,177282.0,52.38,52.42,52.32,52.34,177282.0
2025-05-28 11:30:00,52.34,52.34,52.13,52.15,173262.0,52.34,52.34,52.13,52.15,173262.0
2025-05-28 11:40:00,52.15,52.19,52.08,52.14,163950.0,52.15,52.19,52.08,52.14,163950.0
2025-05-28 11:50:00,52.14,52.27,52.13,52.26,256952.0,52.14,52.27,52.13,52.26,256952.0
2025-05-28 12:00:00,52.26,52.43,52.25,52.4,120137.0,52.26,52.43,52.25,52.4,120137.0
2025-05-28 12:10:00,52.4,52.46,52.33,52.33,99954.0,52.4,52.46,52.33,52.33,99954.0
2025-05-28 12:20:00,52.34,52.36,52.23,52.3,102376.0,52.34,52.36,52.23,52.3,102376.0
2025-05-28 12:30:00,52.3,52.37,52.27,52.29,82467.0,52.3,52.37,52.27,52.29,82467.0
2025-05-28 12:40:00,52.3,52.41,52.25,52.4,119214.0,52.3,52.41,52.25,52.4,119214.0
2025-05-28 12:50:00,52.4,52.4,52.27,52.3,74934.0,52.4,52.4,52.27,52.3,74934.0
2025-05-28 13:00:00,52.3,52.42,52.28,52.39,105659.0,52.3,52.42,52.28,52.39,105659.0
2025-05-28 13:10:00,52.38,52.39,52.24,52.25,62469.0,52.38,52.39,52.24,52.25,62469.0
2025-05-28 13:20:00,52.25,52.25,52.01,52.02,125130.0,52.25,52.25,52.01,52.02,125130.0
2025-05-28 13:30:00,52.02,52.09,52.0,52.08,177319.0,52.02,52.09,52.0,52.08,177319.0
2025-05-28 13:40:00,52.08,52.25,52.07,52.25,103230.0,52.08,52.25,52.07,52.25,103230.0
2025-05-28 13:50:00,52.24,52.32,52.23,52.24,71205.0,52.24,52.32,52.23,52.24,71205.0
2025-05-28 14:00:00,52.24,52.31,52.18,52.19,155312.0,52.24,52.31,52.18,52.19,155312.0
2025-05-28 14:10:00,52.19,52.25,52.05,52.08,264095.0,52.19,52.25,52.05,52.08,264095.0
2025-05-28 14:20:00,52.08,52.28,52.0,52.25,199700.0,52.08,52.28,52.0,52.25,199700.0
2025-05-28 14:30:00,52.25,52.31,52.21,52.23,47281.0,52.25,52.31,52.21,52.23,47281.0
2025-05-28 14:40:00,52.22,52.24,52.18,52.2,46809.0,52.22,52.24,52.18,52.2,46809.0
2025-05-28 14:50:00,52.21,52.21,52.07,52.08,138251.0,52.21,52.21,52.07,52.08,138251.0
2025-05-28 15:00:00,52.09,52.19,52.07,52.15,177105.0,52.09,52.19,52.07,52.15,177105.0
2025-05-28 15:10:00,52.15,52.28,52.14,52.27,128647.0,52.15,52.28,52.14,52.27,128647.0
2025-05-28 15:20:00,52.27,52.33,52.19,52.21,106139.0,52.27,52.33,52.19,52.21,106139.0
2025-05-28 15:30:00,52.21,52.25,52.1,52.14,173947.0,52.21,52.25,52.1,52.14,173947.0
2025-05-28 15:40:00,52.13,52.23,52.1,52.18,165160.0,52.13,52.23,52.1,52.18,165160.0
2025-05-28 15:50:00,52.17,52.17,51.99,52.05,916860.0,52.17,52.17,51.99,52.05,916860.0
2025-05-29 09:30:00,52.12,52.24,51.6,51.68,358270.0,52.12,52.24,51.6,51.68,358270.0
2025-05-29 09:40:00,51.68,51.87,51.56,51.8,244453.0,51.68,51.87,51.56,51.8,244453.0
2025-05-29 09:50:00,51.79,52.02,51.72,51.92,325133.0,51.79,52.02,51.72,51.92,325133.0
2025-05-29 10:00:00,51.92,51.96,51.68,51.72,82354.0,51.92,51.96,51.68,51.72,82354.0
2025-05-29 10:10:00,51.72,51.75,51.39,51.41,87196.0,51.72,51.75,51.39,51.41,87196.0
2025-05-29 10:20:00,51.4,51.58,51.32,51.49,110318.0,51.4,51.58,51.32,51.49,110318.0
2025-05-29 10:30:00,51.5,51.58,51.41,51.52,450759.0,51.5,51.58,51.41,51.52,450759.0
2025-05-29 10:40:00,51.5,51.5,51.36,51.44,77622.0,51.5,51.5,51.36,51.44,77622.0
2025-05-29 10:50:00,51.45,51.54,51.45,51.53,82983.0,51.45,51.54,51.45,51.53,82983.0
2025-05-29 11:00:00,51.53,51.56,51.35,51.4,215655.0,51.53,51.56,51.35,51.4,215655.0
2025-05-29 11:10:00,51.39,51.46,51.29,51.32,94577.0,51.39,51.46,51.29,51.32,94577.0
2025-05-29 11:20:00,51.31,51.54,51.28,51.51,91306.0,51.31,51.54,51.28,51.51,91306.0
2025-05-29 11:30:00,51.51,51.51,51.3,51.38,116654.0,51.51,51.51,51.3,51.38,116654.0
2025-05-29 11:40:00,51.37,51.41,51.32,51.35,60760.0,51.37,51.41,51.32,51.35,60760.0
2025-05-29 11:50:00,51.36,51.44,51.17,51.23,135762.0,51.36,51.44,51.17,51.23,135762.0
2025-05-29 12:00:00,51.23,51.34,51.14,51.27,85693.0,51.23,51.34,51.14,51.27,85693.0
2025-05-29 12:10:00,51.27,51.44,51.26,51.43,78113.0,51.27,51.44,51.26,51.43,78113.0
2025-05-29 12:20:00,51.43,51.5,51.37,51.48,149274.0,51.43,51.5,51.37,51.48,149274.0
2025-05-29 12:30:00,51.49,51.59,51.48,51.53,78506.0,51.49,51.59,51.48,51.53,78506.0
2025-05-29 12:40:00,51.54,51.6,51.5,51.51,34178.0,51.54,51.6,51.5,51.51,34178.0
2025-05-29 12:50:00,51.5,51.58,51.42,51.53,56281.0,51.5,51.58,51.42,51.53,56281.0
2025-05-29 13:00:00,51.53,51.58,51.46,51.48,37540.0,51.53,51.58,51.46,51.48,37540.0
2025-05-29 13:10:00,51.48,51.49,51.39,51.4,25627.0,51.48,51.49,51.39,51.4,25627.0
2025-05-29 13:20:00,51.4,51.44,51.35,51.41,42401.0,51.4,51.44,51.35,51.41,42401.0
2025-05-29 13:30:00,51.41,51.5,51.4,51.46,29746.0,51.41,51.5,51.4,51.46,29746.0
2025-05-29 13:40:00,51.46,51.47,51.39,51.4,49833.0,51.46,51.47,51.39,51.4,49833.0
2025-05-29 13:50:00,51.41,51.46,51.38,51.39,49722.0,51.41,51.46,51.38,51.39,49722.0
2025-05-29 14:00:00,51.4,51.41,51.33,51.33,27860.0,51.4,51.41,51.33,51.33,27860.0
2025-05-29 14:10:00,51.34,51.36,51.26,51.27,50247.0,51.34,51.36,51.26,51.27,50247.0
2025-05-29 14:20:00,51.26,51.33,51.22,51.3,101872.0,51.26,51.33,51.22,51.3,101872.0
2025-05-29 14:30:00,51.3,51.4,51.27,51.4,30814.0,51.3,51.4,51.27,51.4,30814.0
2025-05-29 14:40:00,51.4,51.42,51.36,51.38,29730.0,51.4,51.42,51.36,51.38,29730.0
2025-05-29 14:50:00,51.37,51.39,51.25,51.31,47811.0,51.37,51.39,51.25,51.31,47811.0
2025-05-29 15:00:00,51.3,51.48,51.3,51.48,162842.0,51.3,51.48,51.3,51.48,162842.0
2025-05-29 15:10:00,51.48,51.54,51.41,51.47,117045.0,51.48,51.54,51.41,51.47,117045.0
2025-05-29 15:20:00,51.47,51.55,51.46,51.5,123027.0,51.47,51.55,51.46,51.5,123027.0
2025-05-29 15:30:00,51.5,51.58,51.43,51.44,108565.0,51.5,51.58,51.43,51.44,108565.0
2025-05-29 15:40:00,51.44,51.48,51.37,51.38,207742.0,51.44,51.48,51.37,51.38,207742.0
2025-05-29 15:50:00,51.38,51.45,51.28,51.43,633178.0,51.38,51.45,51.28,51.43,633178.0
2025-05-30 09:30:00,51.35,51.55,50.76,50.99,357614.0,51.35,51.55,50.76,50.99,357614.0
2025-05-30 09:40:00,50.98,51.12,50.92,50.92,312282.0,50.98,51.12,50.92,50.92,312282.0
2025-05-30 09:50:00,50.91,51.06,50.84,51.01,86997.0,50.91,51.06,50.84,51.01,86997.0
2025-05-30 10:00:00,51.02,51.22,50.94,50.94,124697.0,51.02,51.22,50.94,50.94,124697.0
2025-05-30 10:10:00,50.94,51.11,50.82,51.07,239730.0,50.94,51.11,50.82,51.07,239730.0
2025-05-30 10:20:00,51.07,51.23,51.05,51.12,139392.0,51.07,51.23,51.05,51.12,139392.0
2025-05-30 10:30:00,51.11,51.27,51.08,51.27,198662.0,51.11,51.27,51.08,51.27,198662.0
2025-05-30 10:40:00,51.26,51.26,51.12,51.18,250712.0,51.26,51.26,51.12,51.18,250712.0
2025-05-30 10:50:00,51.18,51.25,51.1,51.13,84263.0,51.18,51.25,51.1,51.13,84263.0
2025-05-30 11:00:00,51.12,51.19,51.03,51.04,88690.0,51.12,51.19,51.03,51.04,88690.0
2025-05-30 11:10:00,51.04,51.12,51.0,51.03,58995.0,51.04,51.12,51.0,51.03,58995.0
2025-05-30 11:20:00,51.03,51.2,51.02,51.14,88152.0,51.03,51.2,51.02,51.14,88152.0
2025-05-30 11:30:00,51.13,51.15,51.03,51.15,89287.0,51.13,51.15,51.03,51.15,89287.0
2025-05-30 11:40:00,51.15,51.25,51.11,51.23,75825.0,51.15,51.25,51.11,51.23,75825.0
2025-05-30 11:50:00,51.23,51.3,51.17,51.2,436088.0,51.23,51.3,51.17,51.2,436088.0
2025-05-30 12:00:00,51.2,51.22,51.11,51.21,75801.0,51.2,51.22,51.11,51.21,75801.0
2025-05-30 12:10:00,51.21,51.31,51.18,51.21,104614.0,51.21,51.31,51.18,51.21,104614.0
2025-05-30 12:20:00,51.2,51.21,51.03,51.07,125348.0,51.2,51.21,51.03,51.07,125348.0
2025-05-30 12:30:00,51.05,51.06,50.93,51.02,95442.0,51.05,51.06,50.93,51.02,95442.0
2025-05-30 12:40:00,51.01,51.06,50.95,50.98,51465.0,51.01,51.06,50.95,50.98,51465.0
2025-05-30 12:50:00,50.98,50.99,50.89,50.96,50030.0,50.98,50.99,50.89,50.96,50030.0
2025-05-30 13:00:00,50.95,51.1,50.92,51.09,69019.0,50.95,51.1,50.92,51.09,69019.0
2025-05-30 13:10:00,51.09,51.09,50.96,50.97,53488.0,51.09,51.09,50.96,50.97,53488.0
2025-05-30 13:20:00,50.97,50.99,50.87,50.97,65512.0,50.97,50.99,50.87,50.97,65512.0
2025-05-30 13:30:00,50.97,51.0,50.92,50.94,60057.0,50.97,51.0,50.92,50.94,60057.0
2025-05-30 13:40:00,50.94,50.96,50.86,50.95,63064.0,50.94,50.96,50.86,50.95,63064.0
2025-05-30 13:50:00,50.97,50.99,50.92,50.92,66548.0,50.97,50.99,50.92,50.92,66548.0
2025-05-30 14:00:00,50.92,51.03,50.9,51.01,118436.0,50.92,51.03,50.9,51.01,118436.0
2025-05-30 14:10:00,51.01,51.05,50.96,51.02,92130.0,51.01,51.05,50.96,51.02,92130.0
2025-05-30 14:20:00,51.03,51.04,50.96,51.0,222942.0,51.03,51.04,50.96,51.0,222942.0
2025-05-30 14:30:00,51.0,51.05,50.98,51.04,128807.0,51.0,51.05,50.98,51.04,128807.0
2025-05-30 14:40:00,51.04,51.08,51.02,51.04,134296.0,51.04,51.08,51.02,51.04,134296.0
2025-05-30 14:50:00,51.04,51.09,51.0,51.07,279749.0,51.04,51.09,51.0,51.07,279749.0
2025-05-30 15:00:00,51.07,51.14,51.06,51.13,233635.0,51.07,51.14,51.06,51.13,233635.0
2025-05-30 15:10:00,51.13,51.24,51.11,51.24,203424.0,51.13,51.24,51.11,51.24,203424.0
2025-05-30 15:20:00,51.23,51.43,51.2,51.43,402272.0,51.23,51.43,51.2,51.43,402272.0
2025-05-30 15:30:00,51.43,51.55,51.34,51.51,538677.0,51.43,51.55,51.34,51.51,538677.0
2025-05-30 15:40:00,51.52,51.52,51.35,51.49,291513.0,51.52,51.52,51.35,51.49,291513.0
2025-05-30 15:50:00,51.48,51.71,51.39,51.44,889825.0,51.48,51.71,51.39,51.44,889825.0
2025-06-02 09:30:00,51.19,51.4,50.81,50.97,254439.0,51.19,51.4,50.81,50.97,254439.0
2025-06-02 09:40:00,50.96,51.09,50.85,50.87,102705.0,50.96,51.09,50.85,50.87,102705.0
2025-06-02 09:50:00,50.86,50.86,50.44,50.45,129478.0,50.86,50.86,50.44,50.45,129478.0
2025-06-02 10:00:00,50.43,50.46,50.22,50.29,110304.0,50.43,50.46,50.22,50.29,110304.0
2025-06-02 10:10:00,50.29,50.62,50.22,50.55,147923.0,50.29,50.62,50.22,50.55,147923.0
2025-06-02 10:20:00,50.54,50.68,50.44,50.66,105176.0,50.54,50.68,50.44,50.66,105176.0
2025-06-02 10:30:00,50.66,50.77,50.64,50.73,141867.0,50.66,50.77,50.64,50.73,141867.0
2025-06-02 10:40:00,50.73,50.88,50.71,50.82,276437.0,50.73,50.88,50.71,50.82,276437.0
2025-06-02 10:50:00,50.81,50.91,50.74,50.88,228287.0,50.81,50.91,50.74,50.88,228287.0
2025-06-02 11:00:00,50.86,50.95,50.78,50.86,113288.0,50.86,50.95,50.78,50.86,113288.0
2025-06-02 11:10:00,50.86,50.91,50.81,50.86,137878.0,50.86,50.91,50.81,50.86,137878.0
2025-06-02 11:20:00,50.87,50.95,50.75,50.77,129823.0,50.87,50.95,50.75,50.77,129823.0
2025-06-02 11:30:00,50.77,50.87,50.74,50.82,54484.0,50.77,50.87,50.74,50.82,54484.0
2025-06-02 11:40:00,50.81,50.99,50.8,50.96,46001.0,50.81,50.99,50.8,50.96,46001.0
2025-06-02 11:50:00,50.97,51.01,50.93,51.0,42068.0,50.97,51.01,50.93,51.0,42068.0
2025-06-02 12:00:00,51.0,51.01,50.73,50.76,163493.0,51.0,51.01,50.73,50.76,163493.0
2025-06-02 12:10:00,50.76,50.85,50.7,50.73,142511.0,50.76,50.85,50.7,50.73,142511.0
2025-06-02 12:20:00,50.73,50.79,50.64,50.68,73119.0,50.73,50.79,50.64,50.68,73119.0
2025-06-02 12:30:00,50.67,50.68,50.59,50.62,44912.0,50.67,50.68,50.59,50.62,44912.0
2025-06-02 12:40:00,50.61,50.62,50.52,50.52,33488.0,50.61,50.62,50.52,50.52,33488.0
2025-06-02 12:50:00,50.52,50.66,50.49,50.66,50791.0,50.52,50.66,50.49,50.66,50791.0
2025-06-02 13:00:00,50.66,50.71,50.65,50.71,27878.0,50.66,50.71,50.65,50.71,27878.0
2025-06-02 13:10:00,50.72,50.73,50.66,50.68,46515.0,50.72,50.73,50.66,50.68,46515.0
2025-06-02 13:20:00,50.68,50.68,50.56,50.57,26957.0,50.68,50.68,50.56,50.57,26957.0
2025-06-02 13:30:00,50.57,50.57,50.41,50.46,168895.0,50.57,50.57,50.41,50.46,168895.0
2025-06-02 13:40:00,50.45,50.51,50.43,50.48,54416.0,50.45,50.51,50.43,50.48,54416.0
2025-06-02 13:50:00,50.48,50.54,50.43,50.53,91202.0,50.48,50.54,50.43,50.53,91202.0
2025-06-02 14:00:00,50.53,50.63,50.51,50.61,37090.0,50.53,50.63,50.51,50.61,37090.0
2025-06-02 14:10:00,50.61,50.64,50.59,50.61,38386.0,50.61,50.64,50.59,50.61,38386.0
2025-06-02 14:20:00,50.6,50.7,50.59,50.7,39035.0,50.6,50.7,50.59,50.7,39035.0
2025-06-02 14:30:00,50.7,50.7,50.54,50.57,46677.0,50.7,50.7,50.54,50.57,46677.0
2025-06-02 14:40:00,50.57,50.75,50.53,50.72,111188.0,50.57,50.75,50.53,50.72,111188.0
2025-06-02 14:50:00,50.72,50.78,50.7,50.72,79473.0,50.72,50.78,50.7,50.72,79473.0
2025-06-02 15:00:00,50.72,50.75,50.69,50.71,42615.0,50.72,50.75,50.69,50.71,42615.0
2025-06-02 15:10:00,50.71,50.73,50.68,50.69,60966.0,50.71,50.73,50.68,50.69,60966.0
2025-06-02 15:20:00,50.68,50.83,50.68,50.79,83504.0,50.68,50.83,50.68,50.79,83504.0
2025-06-02 15:30:00,50.79,50.84,50.75,50.81,99638.0,50.79,50.84,50.75,50.81,99638.0
2025-06-02 15:40:00,50.82,50.84,50.76,50.76,87099.0,50.82,50.84,50.76,50.76,87099.0
2025-06-02 15:50:00,50.76,50.82,50.69,50.8,430020.0,50.76,50.82,50.69,50.8,430020.0
2025-06-03 09:30:00,50.7,50.97,50.58,50.75,260387.0,50.7,50.97,50.58,50.75,260387.0
2025-06-03 09:40:00,50.73,50.74,50.4,50.4,64028.0,50.73,50.74,50.4,50.4,64028.0
2025-06-03 09:50:00,50.42,50.48,50.25,50.29,154161.0,50.42,50.48,50.25,50.29,154161.0
2025-06-03 10:00:00,50.3,50.36,50.18,50.33,105246.0,50.3,50.36,50.18,50.33,105246.0
2025-06-03 10:10:00,50.33,50.41,50.3,50.4,65529.0,50.33,50.41,50.3,50.4,65529.0
2025-06-03 10:20:00,50.41,50.45,50.37,50.45,100327.0,50.41,50.45,50.37,50.45,100327.0
2025-06-03 10:30:00,50.46,50.46,50.35,50.36,80144.0,50.46,50.46,50.35,50.36,80144.0
2025-06-03 10:40:00,50.36,50.59,50.36,50.59,100044.0,50.36,50.59,50.36,50.59,100044.0
2025-06-03 10:50:00,50.59,50.77,50.53,50.76,92281.0,50.59,50.77,50.53,50.76,92281.0
2025-06-03 11:00:00,50.76,50.93,50.76,50.82,127297.0,50.76,50.93,50.76,50.82,127297.0
2025-06-03 11:10:00,50.83,50.93,50.81,50.84,115473.0,50.83,50.93,50.81,50.84,115473.0
2025-06-03 11:20:00,50.85,50.87,50.75,50.79,56119.0,50.85,50.87,50.75,50.79,56119.0
2025-06-03 11:30:00,50.79,50.81,50.77,50.8,41994.0,50.79,50.81,50.77,50.8,41994.0
2025-06-03 11:40:00,50.79,50.88,50.78,50.8,94477.0,50.79,50.88,50.78,50.8,94477.0
2025-06-03 11:50:00,50.8,50.94,50.77,50.91,68675.0,50.8,50.94,50.77,50.91,68675.0
2025-06-03 12:00:00,50.91,50.91,50.83,50.84,54221.0,50.91,50.91,50.83,50.84,54221.0
2025-06-03 12:10:00,50.84,51.02,50.83,51.0,163674.0,50.84,51.02,50.83,51.0,163674.0
2025-06-03 12:20:00,50.99,51.0,50.91,50.93,40253.0,50.99,51.0,50.91,50.93,40253.0
2025-06-03 12:30:00,50.94,50.95,50.91,50.95,26923.0,50.94,50.95,50.91,50.95,26923.0
2025-06-03 12:40:00,50.95,50.95,50.87,50.89,42702.0,50.95,50.95,50.87,50.89,42702.0
2025-06-03 12:50:00,50.88,50.97,50.88,50.94,44616.0,50.88,50.97,50.88,50.94,44616.0
2025-06-03 13:00:00,50.94,50.97,50.86,50.95,44767.0,50.94,50.97,50.86,50.95,44767.0
2025-06-03 13:10:00,50.96,51.08,50.95,51.0,64958.0,50.96,51.08,50.95,51.0,64958.0
2025-06-03 13:20:00,51.01,51.05,50.99,51.01,124366.0,51.01,51.05,50.99,51.01,124366.0
2025-06-03 13:30:00,51.02,51.07,51.0,51.01,45877.0,51.02,51.07,51.0,51.01,45877.0
2025-06-03 13:40:00,51.02,51.05,50.99,51.02,97866.0,51.02,51.05,50.99,51.02,97866.0
2025-06-03 13:50:00,51.01,51.08,51.0,51.01,63726.0,51.01,51.08,51.0,51.01,63726.0
2025-06-03 14:00:00,51.01,51.02,50.91,51.01,91574.0,51.01,51.02,50.91,51.01,91574.0
2025-06-03 14:10:00,51.01,51.05,50.92,51.04,42490.0,51.01,51.05,50.92,51.04,42490.0
2025-06-03 14:20:00,51.04,51.08,50.99,51.0,55866.0,51.04,51.08,50.99,51.0,55866.0
2025-06-03 14:30:00,51.0,51.02,50.99,51.01,76930.0,51.0,51.02,50.99,51.01,76930.0
2025-06-03 14:40:00,51.0,51.02,50.98,51.0,81648.0,51.0,51.02,50.98,51.0,81648.0
2025-06-03 14:50:00,51.0,51.0,50.94,50.98,58571.0,51.0,51.0,50.94,50.98,58571.0
2025-06-03 15:00:00,50.98,51.08,50.97,51.04,143256.0,50.98,51.08,50.97,51.04,143256.0
2025-06-03 15:10:00,51.04,51.1,50.99,51.08,117273.0,51.04,51.1,50.99,51.08,117273.0
2025-06-03 15:20:00,51.08,51.09,51.0,51.07,65965.0,51.08,51.09,51.0,51.07,65965.0
2025-06-03 15:30:00,51.07,51.14,51.05,51.08,118434.0,51.07,51.14,51.05,51.08,118434.0
2025-06-03 15:40:00,51.08,51.09,51.02,51.05,163597.0,51.08,51.09,51.02,51.05,163597.0
2025-06-03 15:50:00,51.04,51.15,50.98,51.0,685307.0,51.04,51.15,50.98,51.0,685307.0
2025-06-04 09:30:00,50.9,51.01,50.45,50.51,155882.0,50.9,51.01,50.45,50.51,155882.0
2025-06-04 09:40:00,50.54,50.69,50.46,50.62,195561.0,50.54,50.69,50.46,50.62,195561.0
2025-06-04 09:50:00,50.64,50.69,50.42,50.43,120045.0,50.64,50.69,50.42,50.43,120045.0
2025-06-04 10:00:00,50.42,50.52,50.32,50.49,160703.0,50.42,50.52,50.32,50.49,160703.0
2025-06-04 10:10:00,50.49,50.52,50.36,50.38,158640.0,50.49,50.52,50.36,50.38,158640.0
2025-06-04 10:20:00,50.38,50.65,50.37,50.49,161697.0,50.38,50.65,50.37,50.49,161697.0
2025-06-04 10:30:00,50.5,50.75,50.5,50.73,162422.0,50.5,50.75,50.5,50.73,162422.0
2025-06-04 10:40:00,50.72,50.73,50.57,50.66,56220.0,50.72,50.73,50.57,50.66,56220.0
2025-06-04 10:50:00,50.66,50.78,50.63,50.76,113770.0,50.66,50.78,50.63,50.76,113770.0
2025-06-04 11:00:00,50.76,50.84,50.74,50.82,88852.0,50.76,50.84,50.74,50.82,88852.0
2025-06-04 11:10:00,50.82,50.85,50.72,50.75,78671.0,50.82,50.85,50.72,50.75,78671.0
2025-06-04 11:20:00,50.75,50.79,50.71,50.73,89012.0,50.75,50.79,50.71,50.73,89012.0
2025-06-04 11:30:00,50.73,50.77,50.7,50.72,34681.0,50.73,50.77,50.7,50.72,34681.0
2025-06-04 11:40:00,50.72,50.77,50.66,50.76,63040.0,50.72,50.77,50.66,50.76,63040.0
2025-06-04 11:50:00,50.76,50.78,50.71,50.75,41427.0,50.76,50.78,50.71,50.75,41427.0
2025-06-04 12:00:00,50.76,50.76,50.65,50.68,30030.0,50.76,50.76,50.65,50.68,30030.0
2025-06-04 12:10:00,50.68,50.68,50.61,50.63,76594.0,50.68,50.68,50.61,50.63,76594.0
2025-06-04 12:20:00,50.63,50.63,50.53,50.54,26996.0,50.63,50.63,50.53,50.54,26996.0
2025-06-04 12:30:00,50.54,50.61,50.53,50.6,19325.0,50.54,50.61,50.53,50.6,19325.0
2025-06-04 12:40:00,50.6,50.65,50.59,50.63,30964.0,50.6,50.65,50.59,50.63,30964.0
2025-06-04 12:50:00,50.63,50.63,50.56,50.61,33048.0,50.63,50.63,50.56,50.61,33048.0
2025-06-04 13:00:00,50.61,50.69,50.6,50.62,29481.0,50.61,50.69,50.6,50.62,29481.0
2025-06-04 13:10:00,50.63,50.64,50.56,50.58,82957.0,50.63,50.64,50.56,50.58,82957.0
2025-06-04 13:20:00,50.58,50.58,50.44,50.46,372216.0,50.58,50.58,50.44,50.46,372216.0
2025-06-04 13:30:00,50.47,50.76,50.46,50.73,184292.0,50.47,50.76,50.46,50.73,184292.0
2025-06-04 13:40:00,50.73,50.84,50.71,50.75,97166.0,50.73,50.84,50.71,50.75,97166.0
2025-06-04 13:50:00,50.76,50.77,50.7,50.71,49072.0,50.76,50.77,50.7,50.71,49072.0
2025-06-04 14:00:00,50.71,50.75,50.63,50.63,63367.0,50.71,50.75,50.63,50.63,63367.0
2025-06-04 14:10:00,50.63,50.78,50.62,50.7,111797.0,50.63,50.78,50.62,50.7,111797.0
2025-06-04 14:20:00,50.7,50.72,50.68,50.7,51089.0,50.7,50.72,50.68,50.7,51089.0
2025-06-04 14:30:00,50.7,50.71,50.64,50.65,37340.0,50.7,50.71,50.64,50.65,37340.0
2025-06-04 14:40:00,50.65,50.69,50.62,50.63,35849.0,50.65,50.69,50.62,50.63,35849.0
2025-06-04 14:50:00,50.63,50.65,50.58,50.59,55623.0,50.63,50.65,50.58,50.59,55623.0
2025-06-04 15:00:00,50.59,50.66,50.56,50.62,52025.0,50.59,50.66,50.56,50.62,52025.0
2025-06-04 15:10:00,50.63,50.65,50.57,50.58,41591.0,50.63,50.65,50.57,50.58,41591.0
2025-06-04 15:20:00,50.58,50.59,50.54,50.57,47910.0,50.58,50.59,50.54,50.57,47910.0
2025-06-04 15:30:00,50.56,50.6,50.42,50.46,196637.0,50.56,50.6,50.42,50.46,196637.0
2025-06-04 15:40:00,50.46,50.57,50.42,50.56,164218.0,50.46,50.57,50.42,50.56,164218.0
2025-06-04 15:50:00,50.55,50.58,50.36,50.38,531566.0,50.55,50.58,50.36,50.38,531566.0
2025-06-05 09:30:00,50.46,50.52,50.21,50.23,129820.0,50.46,50.52,50.21,50.23,129820.0
2025-06-05 09:40:00,50.23,50.27,50.05,50.19,52506.0,50.23,50.27,50.05,50.19,52506.0
2025-06-05 09:50:00,50.2,50.2,49.95,50.0,164151.0,50.2,50.2,49.95,50.0,164151.0
2025-06-05 10:00:00,49.99,50.2,49.98,50.11,154871.0,49.99,50.2,49.98,50.11,154871.0
2025-06-05 10:10:00,50.11,50.22,50.02,50.03,94022.0,50.11,50.22,50.02,50.03,94022.0
2025-06-05 10:20:00,50.03,50.17,50.01,50.14,77905.0,50.03,50.17,50.01,50.14,77905.0
2025-06-05 10:30:00,50.14,50.16,49.95,50.04,164946.0,50.14,50.16,49.95,50.04,164946.0
2025-06-05 10:40:00,50.04,50.16,49.96,50.08,117286.0,50.04,50.16,49.96,50.08,117286.0
2025-06-05 10:50:00,50.1,50.33,50.04,50.27,147095.0,50.1,50.33,50.04,50.27,147095.0
2025-06-05 11:00:00,50.27,50.37,50.22,50.28,92424.0,50.27,50.37,50.22,50.28,92424.0
2025-06-05 11:10:00,50.3,50.44,50.23,50.41,62340.0,50.3,50.44,50.23,50.41,62340.0
2025-06-05 11:20:00,50.41,50.41,50.34,50.39,42543.0,50.41,50.41,50.34,50.39,42543.0
2025-06-05 11:30:00,50.39,50.45,50.31,50.32,73650.0,50.39,50.45,50.31,50.32,73650.0
2025-06-05 11:40:00,50.32,50.43,50.3,50.37,90436.0,50.32,50.43,50.3,50.37,90436.0
2025-06-05 11:50:00,50.37,50.4,50.29,50.36,89206.0,50.37,50.4,50.29,50.36,89206.0
2025-06-05 12:00:00,50.35,50.39,50.31,50.35,94930.0,50.35,50.39,50.31,50.35,94930.0
2025-06-05 12:10:00,50.36,50.37,50.21,50.28,39774.0,50.36,50.37,50.21,50.28,39774.0
2025-06-05 12:20:00,50.29,50.31,50.25,50.31,48384.0,50.29,50.31,50.25,50.31,48384.0
2025-06-05 12:30:00,50.3,50.31,50.22,50.28,83539.0,50.3,50.31,50.22,50.28,83539.0
2025-06-05 12:40:00,50.29,50.32,50.12,50.16,45951.0,50.29,50.32,50.12,50.16,45951.0
2025-06-05 12:50:00,50.15,50.16,50.04,50.08,133454.0,50.15,50.16,50.04,50.08,133454.0
2025-06-05 13:00:00,50.08,50.18,50.04,50.18,87082.0,50.08,50.18,50.04,50.18,87082.0
2025-06-05 13:10:00,50.18,50.31,50.17,50.29,109522.0,50.18,50.31,50.17,50.29,109522.0
2025-06-05 13:20:00,50.29,50.4,50.28,50.37,62713.0,50.29,50.4,50.28,50.37,62713.0
2025-06-05 13:30:00,50.38,50.38,50.33,50.34,40555.0,50.38,50.38,50.33,50.34,40555.0
2025-06-05 13:40:00,50.35,50.39,50.31,50.35,43940.0,50.35,50.39,50.31,50.35,43940.0
2025-06-05 13:50:00,50.34,50.36,50.27,50.29,41906.0,50.34,50.36,50.27,50.29,41906.0
2025-06-05 14:00:00,50.3,50.3,50.17,50.23,32003.0,50.3,50.3,50.17,50.23,32003.0
2025-06-05 14:10:00,50.22,50.24,50.11,50.23,51420.0,50.22,50.24,50.11,50.23,51420.0
2025-06-05 14:20:00,50.22,50.31,50.2,50.23,49926.0,50.22,50.31,50.2,50.23,49926.0
2025-06-05 14:30:00,50.22,50.33,50.19,50.33,93122.0,50.22,50.33,50.19,50.33,93122.0
2025-06-05 14:40:00,50.33,50.38,50.29,50.37,85020.0,50.33,50.38,50.29,50.37,85020.0
2025-06-05 14:50:00,50.37,50.41,50.36,50.39,63333.0,50.37,50.41,50.36,50.39,63333.0
2025-06-05 15:00:00,50.39,50.43,50.33,50.34,96353.0,50.39,50.43,50.33,50.34,96353.0
2025-06-05 15:10:00,50.34,50.37,50.07,50.12,122875.0,50.34,50.37,50.07,50.12,122875.0
2025-06-05 15:20:00,50.12,50.17,50.08,50.13,173448.0,50.12,50.17,50.08,50.13,173448.0
2025-06-05 15:30:00,50.13,50.31,50.11,50.29,170020.0,50.13,50.31,50.11,50.29,170020.0
2025-06-05 15:40:00,50.29,50.33,50.23,50.26,178205.0,50.29,50.33,50.23,50.26,178205.0
2025-06-05 15:50:00,50.25,50.27,50.06,50.13,620109.0,50.25,50.27,50.06,50.13,620109.0
2025-06-06 09:30:00,50.57,50.88,50.57,50.88,142121.0,50.57,50.88,50.57,50.88,142121.0
2025-06-06 09:40:00,50.9,50.92,50.6,50.62,73824.0,50.9,50.92,50.6,50.62,73824.0
2025-06-06 09:50:00,50.63,50.7,50.51,50.7,57772.0,50.63,50.7,50.51,50.7,57772.0
2025-06-06 10:00:00,50.68,50.68,50.5,50.58,51921.0,50.68,50.68,50.5,50.58,51921.0
2025-06-06 10:10:00,50.6,50.61,50.5,50.53,20908.0,50.6,50.61,50.5,50.53,20908.0
2025-06-06 10:20:00,50.53,50.61,50.46,50.46,58331.0,50.53,50.61,50.46,50.46,58331.0
2025-06-06 10:30:00,50.47,50.48,50.39,50.42,28691.0,50.47,50.48,50.39,50.42,28691.0
2025-06-06 10:40:00,50.43,50.43,50.36,50.41,23082.0,50.43,50.43,50.36,50.41,23082.0
2025-06-06 10:50:00,50.41,50.45,50.38,50.43,22492.0,50.41,50.45,50.38,50.43,22492.0
2025-06-06 11:00:00,50.42,50.57,50.4,50.48,63079.0,50.42,50.57,50.4,50.48,63079.0
2025-06-06 11:10:00,50.5,50.51,50.29,50.31,33145.0,50.5,50.51,50.29,50.31,33145.0
2025-06-06 11:20:00,50.3,50.37,50.26,50.36,71851.0,50.3,50.37,50.26,50.36,71851.0
2025-06-06 11:30:00,50.37,50.4,50.31,50.34,53642.0,50.37,50.4,50.31,50.34,53642.0
2025-06-06 11:40:00,50.34,50.44,50.31,50.41,42132.0,50.34,50.44,50.31,50.41,42132.0
2025-06-06 11:50:00,50.42,50.45,50.32,50.34,35714.0,50.42,50.45,50.32,50.34,35714.0
2025-06-06 12:00:00,50.34,50.37,50.31,50.33,21497.0,50.34,50.37,50.31,50.33,21497.0
2025-06-06 12:10:00,50.33,50.34,50.27,50.31,34031.0,50.33,50.34,50.27,50.31,34031.0
2025-06-06 12:20:00,50.31,50.33,50.26,50.28,31265.0,50.31,50.33,50.26,50.28,31265.0
2025-06-06 12:30:00,50.28,50.3,50.21,50.23,35082.0,50.28,50.3,50.21,50.23,35082.0
2025-06-06 12:40:00,50.21,50.23,50.15,50.19,42253.0,50.21,50.23,50.15,50.19,42253.0
2025-06-06 12:50:00,50.19,50.19,50.12,50.17,48196.0,50.19,50.19,50.12,50.17,48196.0
2025-06-06 13:00:00,50.17,50.22,50.13,50.16,41136.0,50.17,50.22,50.13,50.16,41136.0
2025-06-06 13:10:00,50.15,50.17,50.11,50.15,30928.0,50.15,50.17,50.11,50.15,30928.0
2025-06-06 13:20:00,50.16,50.27,50.15,50.23,45587.0,50.16,50.27,50.15,50.23,45587.0
2025-06-06 13:30:00,50.23,50.28,50.2,50.21,24667.0,50.23,50.28,50.2,50.21,24667.0
2025-06-06 13:40:00,50.22,50.22,50.17,50.19,25740.0,50.22,50.22,50.17,50.19,25740.0
2025-06-06 13:50:00,50.19,50.2,50.04,50.07,68147.0,50.19,50.2,50.04,50.07,68147.0
2025-06-06 14:00:00,50.08,50.23,50.07,50.22,187645.0,50.08,50.23,50.07,50.22,187645.0
2025-06-06 14:10:00,50.21,50.27,50.18,50.23,127281.0,50.21,50.27,50.18,50.23,127281.0
2025-06-06 14:20:00,50.24,50.26,50.18,50.19,43130.0,50.24,50.26,50.18,50.19,43130.0
2025-06-06 14:30:00,50.19,50.26,50.18,50.26,46912.0,50.19,50.26,50.18,50.26,46912.0
2025-06-06 14:40:00,50.26,50.37,50.25,50.3,41564.0,50.26,50.37,50.25,50.3,41564.0
2025-06-06 14:50:00,50.29,50.3,50.2,50.21,25961.0,50.29,50.3,50.2,50.21,25961.0
2025-06-06 15:00:00,50.22,50.29,50.21,50.23,37120.0,50.22,50.29,50.21,50.23,37120.0
2025-06-06 15:10:00,50.23,50.25,50.17,50.22,50241.0,50.23,50.25,50.17,50.22,50241.0
2025-06-06 15:20:00,50.22,50.3,50.19,50.23,158942.0,50.22,50.3,50.19,50.23,158942.0
2025-06-06 15:30:00,50.23,50.28,50.17,50.19,101664.0,50.23,50.28,50.17,50.19,101664.0
2025-06-06 15:40:00,50.19,50.2,50.11,50.13,147987.0,50.19,50.2,50.11,50.13,147987.0
2025-06-06 15:50:00,50.13,50.23,50.09,50.1,869164.0,50.13,50.23,50.09,50.1,869164.0
2025-06-09 09:30:00,50.21,50.33,50.09,50.12,141079.0,50.21,50.33,50.09,50.12,141079.0
2025-06-09 09:40:00,50.12,50.25,50.05,50.11,77595.0,50.12,50.25,50.05,50.11,77595.0
2025-06-09 09:50:00,50.08,50.09,49.97,50.02,60271.0,50.08,50.09,49.97,50.02,60271.0
2025-06-09 10:00:00,50.04,50.22,49.99,50.09,268914.0,50.04,50.22,49.99,50.09,268914.0
2025-06-09 10:10:00,50.09,50.28,50.08,50.27,69589.0,50.09,50.28,50.08,50.27,69589.0
2025-06-09 10:20:00,50.26,50.28,50.1,50.21,86026.0,50.26,50.28,50.1,50.21,86026.0
2025-06-09 10:30:00,50.21,50.44,50.18,50.38,357583.0,50.21,50.44,50.18,50.38,357583.0
2025-06-09 10:40:00,50.37,50.42,50.3,50.31,101248.0,50.37,50.42,50.3,50.31,101248.0
2025-06-09 10:50:00,50.31,50.46,50.26,50.45,99124.0,50.31,50.46,50.26,50.45,99124.0
2025-06-09 11:00:00,50.45,50.55,50.41,50.53,125400.0,50.45,50.55,50.41,50.53,125400.0
2025-06-09 11:10:00,50.54,50.55,50.45,50.51,106440.0,50.54,50.55,50.45,50.51,106440.0
2025-06-09 11:20:00,50.52,50.55,50.42,50.42,75076.0,50.52,50.55,50.42,50.42,75076.0
2025-06-09 11:30:00,50.43,50.47,50.4,50.45,86500.0,50.43,50.47,50.4,50.45,86500.0
2025-06-09 11:40:00,50.45,50.49,50.39,50.41,89969.0,50.45,50.49,50.39,50.41,89969.0
2025-06-09 11:50:00,50.41,50.52,50.41,50.48,93333.0,50.41,50.52,50.41,50.48,93333.0
2025-06-09 12:00:00,50.47,50.47,50.32,50.37,167907.0,50.47,50.47,50.32,50.37,167907.0
2025-06-09 12:10:00,50.37,50.43,50.35,50.4,115243.0,50.37,50.43,50.35,50.4,115243.0
2025-06-09 12:20:00,50.4,50.45,50.38,50.44,161145.0,50.4,50.45,50.38,50.44,161145.0
2025-06-09 12:30:00,50.44,50.51,50.41,50.41,158866.0,50.44,50.51,50.41,50.41,158866.0
2025-06-09 12:40:00,50.41,50.56,50.37,50.48,412896.0,50.41,50.56,50.37,50.48,412896.0
2025-06-09 12:50:00,50.49,50.6,50.38,50.43,226017.0,50.49,50.6,50.38,50.43,226017.0
2025-06-09 13:00:00,50.42,50.44,50.34,50.36,111648.0,50.42,50.44,50.34,50.36,111648.0
2025-06-09 13:10:00,50.37,50.47,50.36,50.46,104110.0,50.37,50.47,50.36,50.46,104110.0
2025-06-09 13:20:00,50.45,50.52,50.4,50.46,126988.0,50.45,50.52,50.4,50.46,126988.0
2025-06-09 13:30:00,50.46,50.48,50.36,50.4,88514.0,50.46,50.48,50.36,50.4,88514.0
2025-06-09 13:40:00,50.4,50.45,50.34,50.44,111474.0,50.4,50.45,50.34,50.44,111474.0
2025-06-09 13:50:00,50.44,50.46,50.38,50.39,89194.0,50.44,50.46,50.38,50.39,89194.0
2025-06-09 14:00:00,50.39,50.4,50.25,50.27,88380.0,50.39,50.4,50.25,50.27,88380.0
2025-06-09 14:10:00,50.27,50.34,50.26,50.29,86805.0,50.27,50.34,50.26,50.29,86805.0
2025-06-09 14:20:00,50.28,50.33,50.24,50.27,122227.0,50.28,50.33,50.24,50.27,122227.0
2025-06-09 14:30:00,50.27,50.28,50.2,50.21,59102.0,50.27,50.28,50.2,50.21,59102.0
2025-06-09 14:40:00,50.2,50.27,50.17,50.26,87721.0,50.2,50.27,50.17,50.26,87721.0
2025-06-09 14:50:00,50.26,50.28,50.23,50.25,60558.0,50.26,50.28,50.23,50.25,60558.0
2025-06-09 15:00:00,50.26,50.27,50.18,50.23,84152.0,50.26,50.27,50.18,50.23,84152.0
2025-06-09 15:10:00,50.23,50.31,50.16,50.26,148813.0,50.23,50.31,50.16,50.26,148813.0
2025-06-09 15:20:00,50.26,50.28,50.1,50.21,415637.0,50.26,50.28,50.1,50.21,415637.0
2025-06-09 15:30:00,50.21,50.23,50.17,50.18,143881.0,50.21,50.23,50.17,50.18,143881.0
2025-06-09 15:40:00,50.18,50.18,50.07,50.13,146385.0,50.18,50.18,50.07,50.13,146385.0
2025-06-09 15:50:00,50.13,50.26,50.07,50.14,865800.0,50.13,50.26,50.07,50.14,865800.0
2025-06-10 09:30:00,50.1,50.29,50.06,50.16,186096.0,50.1,50.29,50.06,50.16,186096.0
2025-06-10 09:40:00,50.15,50.33,49.96,50.0,284206.0,50.15,50.33,49.96,50.0,284206.0
2025-06-10 09:50:00,50.0,50.11,49.96,50.01,209212.0,50.0,50.11,49.96,50.01,209212.0
2025-06-10 10:00:00,50.03,50.16,49.95,50.13,146092.0,50.03,50.16,49.95,50.13,146092.0
2025-06-10 10:10:00,50.13,50.2,49.98,49.98,103754.0,50.13,50.2,49.98,49.98,103754.0
2025-06-10 10:20:00,49.98,50.0,49.9,49.93,98980.0,49.98,50.0,49.9,49.93,98980.0
2025-06-10 10:30:00,49.94,49.99,49.87,49.96,56599.0,49.94,49.99,49.87,49.96,56599.0
2025-06-10 10:40:00,49.95,49.97,49.84,49.86,65044.0,49.95,49.97,49.84,49.86,65044.0
2025-06-10 10:50:00,49.85,49.96,49.83,49.9,254518.0,49.85,49.96,49.83,49.9,254518.0
2025-06-10 11:00:00,49.9,49.91,49.81,49.85,92052.0,49.9,49.91,49.81,49.85,92052.0
2025-06-10 11:10:00,49.84,49.89,49.76,49.81,91004.0,49.84,49.89,49.76,49.81,91004.0
2025-06-10 11:20:00,49.8,49.8,49.64,49.78,92880.0,49.8,49.8,49.64,49.78,92880.0
2025-06-10 11:30:00,49.77,49.78,49.57,49.6,83741.0,49.77,49.78,49.57,49.6,83741.0
2025-06-10 11:40:00,49.6,49.7,49.54,49.7,267565.0,49.6,49.7,49.54,49.7,267565.0
2025-06-10 11:50:00,49.7,49.83,49.67,49.82,136211.0,49.7,49.83,49.67,49.82,136211.0
2025-06-10 12:00:00,49.81,49.92,49.73,49.9,93496.0,49.81,49.92,49.73,49.9,93496.0
2025-06-10 12:10:00,49.91,49.93,49.79,49.82,95981.0,49.91,49.93,49.79,49.82,95981.0
2025-06-10 12:20:00,49.82,49.83,49.78,49.79,45069.0,49.82,49.83,49.78,49.79,45069.0
2025-06-10 12:30:00,49.79,49.83,49.7,49.79,72711.0,49.79,49.83,49.7,49.79,72711.0
2025-06-10 12:40:00,49.79,49.8,49.75,49.76,38862.0,49.79,49.8,49.75,49.76,38862.0
2025-06-10 12:50:00,49.76,49.77,49.71,49.71,37518.0,49.76,49.77,49.71,49.71,37518.0
2025-06-10 13:00:00,49.71,49.72,49.66,49.7,52108.0,49.71,49.72,49.66,49.7,52108.0
2025-06-10 13:10:00,49.7,49.76,49.68,49.75,71962.0,49.7,49.76,49.68,49.75,71962.0
2025-06-10 13:20:00,49.75,49.81,49.74,49.76,78437.0,49.75,49.81,49.74,49.76,78437.0
2025-06-10 13:30:00,49.75,49.75,49.69,49.69,52800.0,49.75,49.75,49.69,49.69,52800.0
2025-06-10 13:40:00,49.7,49.72,49.63,49.68,48874.0,49.7,49.72,49.63,49.68,48874.0
2025-06-10 13:50:00,49.68,49.7,49.6,49.62,44841.0,49.68,49.7,49.6,49.62,44841.0
2025-06-10 14:00:00,49.62,49.67,49.54,49.65,57433.0,49.62,49.67,49.54,49.65,57433.0
2025-06-10 14:10:00,49.65,49.7,49.6,49.65,96304.0,49.65,49.7,49.6,49.65,96304.0
2025-06-10 14:20:00,49.65,49.67,49.62,49.65,49690.0,49.65,49.67,49.62,49.65,49690.0
2025-06-10 14:30:00,49.65,49.66,49.59,49.66,72941.0,49.65,49.66,49.59,49.66,72941.0
2025-06-10 14:40:00,49.66,49.7,49.64,49.64,129113.0,49.66,49.7,49.64,49.64,129113.0
2025-06-10 14:50:00,49.64,49.95,49.62,49.9,456442.0,49.64,49.95,49.62,49.9,456442.0
2025-06-10 15:00:00,49.91,50.0,49.88,49.98,155665.0,49.91,50.0,49.88,49.98,155665.0
2025-06-10 15:10:00,49.98,49.99,49.94,49.95,90864.0,49.98,49.99,49.94,49.95,90864.0
2025-06-10 15:20:00,49.95,49.98,49.9,49.92,60728.0,49.95,49.98,49.9,49.92,60728.0
2025-06-10 15:30:00,49.92,49.94,49.86,49.9,72738.0,49.92,49.94,49.86,49.9,72738.0
2025-06-10 15:40:00,49.9,49.92,49.83,49.87,98616.0,49.9,49.92,49.83,49.87,98616.0
2025-06-10 15:50:00,49.87,50.29,49.87,50.28,839994.0,49.87,50.29,49.87,50.28,839994.0
2025-06-11 09:30:00,50.21,50.67,50.06,50.64,193609.0,50.21,50.67,50.06,50.64,193609.0
2025-06-11 09:40:00,50.66,50.7,50.29,50.39,151565.0,50.66,50.7,50.29,50.39,151565.0
2025-06-11 09:50:00,50.39,50.53,50.34,50.43,149233.0,50.39,50.53,50.34,50.43,149233.0
2025-06-11 10:00:00,50.43,50.51,50.32,50.51,177837.0,50.43,50.51,50.32,50.51,177837.0
2025-06-11 10:10:00,50.52,50.59,50.5,50.54,84500.0,50.52,50.59,50.5,50.54,84500.0
2025-06-11 10:20:00,50.56,50.62,50.51,50.53,101983.0,50.56,50.62,50.51,50.53,101983.0
2025-06-11 10:30:00,50.53,50.55,50.42,50.47,52832.0,50.53,50.55,50.42,50.47,52832.0
2025-06-11 10:40:00,50.46,50.5,50.41,50.48,40032.0,50.46,50.5,50.41,50.48,40032.0
2025-06-11 10:50:00,50.48,50.6,50.45,50.54,78437.0,50.48,50.6,50.45,50.54,78437.0
2025-06-11 11:00:00,50.54,50.62,50.51,50.55,107772.0,50.54,50.62,50.51,50.55,107772.0
2025-06-11 11:10:00,50.54,50.62,50.51,50.62,39795.0,50.54,50.62,50.51,50.62,39795.0
2025-06-11 11:20:00,50.61,50.61,50.52,50.57,27562.0,50.61,50.61,50.52,50.57,27562.0
2025-06-11 11:30:00,50.57,50.61,50.55,50.57,38975.0,50.57,50.61,50.55,50.57,38975.0
2025-06-11 11:40:00,50.57,50.59,50.5,50.55,26338.0,50.57,50.59,50.5,50.55,26338.0
2025-06-11 11:50:00,50.55,50.7,50.53,50.62,107040.0,50.55,50.7,50.53,50.62,107040.0
2025-06-11 12:00:00,50.62,50.67,50.54,50.59,69325.0,50.62,50.67,50.54,50.59,69325.0
2025-06-11 12:10:00,50.58,50.61,50.49,50.52,47011.0,50.58,50.61,50.49,50.52,47011.0
2025-06-11 12:20:00,50.53,50.6,50.51,50.57,36292.0,50.53,50.6,50.51,50.57,36292.0
2025-06-11 12:30:00,50.58,50.71,50.57,50.61,57422.0,50.58,50.71,50.57,50.61,57422.0
2025-06-11 12:40:00,50.61,50.65,50.59,50.62,24421.0,50.61,50.65,50.59,50.62,24421.0
2025-06-11 12:50:00,50.62,50.63,50.58,50.62,27751.0,50.62,50.63,50.58,50.62,27751.0
2025-06-11 13:00:00,50.62,50.69,50.6,50.69,49509.0,50.62,50.69,50.6,50.69,49509.0
2025-06-11 13:10:00,50.68,50.76,50.66,50.76,56170.0,50.68,50.76,50.66,50.76,56170.0
2025-06-11 13:20:00,50.76,50.89,50.75,50.86,66963.0,50.76,50.89,50.75,50.86,66963.0
2025-06-11 13:30:00,50.87,50.91,50.74,50.75,67490.0,50.87,50.91,50.74,50.75,67490.0
2025-06-11 13:40:00,50.75,50.79,50.66,50.66,80143.0,50.75,50.79,50.66,50.66,80143.0
2025-06-11 13:50:00,50.66,50.71,50.64,50.65,52264.0,50.66,50.71,50.64,50.65,52264.0
2025-06-11 14:00:00,50.65,50.7,50.5,50.55,81915.0,50.65,50.7,50.5,50.55,81915.0
2025-06-11 14:10:00,50.55,50.57,50.46,50.49,74629.0,50.55,50.57,50.46,50.49,74629.0
2025-06-11 14:20:00,50.48,50.53,50.46,50.47,52993.0,50.48,50.53,50.46,50.47,52993.0
2025-06-11 14:30:00,50.46,50.57,50.43,50.53,67231.0,50.46,50.57,50.43,50.53,67231.0
2025-06-11 14:40:00,50.52,50.59,50.47,50.59,63661.0,50.52,50.59,50.47,50.59,63661.0
2025-06-11 14:50:00,50.59,50.6,50.49,50.5,76494.0,50.59,50.6,50.49,50.5,76494.0
2025-06-11 15:00:00,50.5,50.51,50.42,50.47,61925.0,50.5,50.51,50.42,50.47,61925.0
2025-06-11 15:10:00,50.48,50.48,50.35,50.37,61496.0,50.48,50.48,50.35,50.37,61496.0
2025-06-11 15:20:00,50.37,50.43,50.34,50.34,87107.0,50.37,50.43,50.34,50.34,87107.0
2025-06-11 15:30:00,50.34,50.41,50.26,50.3,126473.0,50.34,50.41,50.26,50.3,126473.0
2025-06-11 15:40:00,50.3,50.43,50.3,50.37,120482.0,50.3,50.43,50.3,50.37,120482.0
2025-06-11 15:50:00,50.37,50.52,50.36,50.51,447266.0,50.37,50.52,50.36,50.51,447266.0
2025-06-12 09:30:00,50.43,50.7,50.35,50.48,211905.0,50.43,50.7,50.35,50.48,211905.0
2025-06-12 09:40:00,50.48,50.73,50.45,50.68,112087.0,50.48,50.73,50.45,50.68,112087.0
2025-06-12 09:50:00,50.68,50.68,50.29,50.32,345291.0,50.68,50.68,50.29,50.32,345291.0
2025-06-12 10:00:00,50.32,50.35,50.18,50.19,194490.0,50.32,50.35,50.18,50.19,194490.0
2025-06-12 10:10:00,50.21,50.26,50.12,50.22,62366.0,50.21,50.26,50.12,50.22,62366.0
2025-06-12 10:20:00,50.24,50.33,50.2,50.27,65360.0,50.24,50.33,50.2,50.27,65360.0
2025-06-12 10:30:00,50.29,50.29,50.15,50.21,67976.0,50.29,50.29,50.15,50.21,67976.0
2025-06-12 10:40:00,50.22,50.23,50.13,50.2,44428.0,50.22,50.23,50.13,50.2,44428.0
2025-06-12 10:50:00,50.2,50.22,50.06,50.07,81179.0,50.2,50.22,50.06,50.07,81179.0
2025-06-12 11:00:00,50.07,50.19,50.01,50.02,128793.0,50.07,50.19,50.01,50.02,128793.0
2025-06-12 11:10:00,50.03,50.1,49.97,49.99,79626.0,50.03,50.1,49.97,49.99,79626.0
2025-06-12 11:20:00,49.99,50.0,49.89,49.98,44768.0,49.99,50.0,49.89,49.98,44768.0
2025-06-12 11:30:00,49.98,50.0,49.87,49.91,74806.0,49.98,50.0,49.87,49.91,74806.0
2025-06-12 11:40:00,49.9,50.0,49.88,49.92,74190.0,49.9,50.0,49.88,49.92,74190.0
2025-06-12 11:50:00,49.92,50.06,49.9,50.01,137079.0,49.92,50.06,49.9,50.01,137079.0
2025-06-12 12:00:00,50.01,50.05,49.86,49.93,42578.0,50.01,50.05,49.86,49.93,42578.0
2025-06-12 12:10:00,49.93,50.0,49.86,49.87,68223.0,49.93,50.0,49.86,49.87,68223.0
2025-06-12 12:20:00,49.87,49.87,49.77,49.85,110671.0,49.87,49.87,49.77,49.85,110671.0
2025-06-12 12:30:00,49.85,49.87,49.78,49.85,108724.0,49.85,49.87,49.78,49.85,108724.0
2025-06-12 12:40:00,49.85,49.97,49.83,49.83,119943.0,49.85,49.97,49.83,49.83,119943.0
2025-06-12 12:50:00,49.85,49.87,49.8,49.8,39053.0,49.85,49.87,49.8,49.8,39053.0
2025-06-12 13:00:00,49.81,49.98,49.8,49.97,74547.0,49.81,49.98,49.8,49.97,74547.0
2025-06-12 13:10:00,49.97,50.08,49.95,50.07,78112.0,49.97,50.08,49.95,50.07,78112.0
2025-06-12 13:20:00,50.07,50.09,49.99,49.99,75818.0,50.07,50.09,49.99,49.99,75818.0
2025-06-12 13:30:00,49.99,50.0,49.84,49.88,90329.0,49.99,50.0,49.84,49.88,90329.0
2025-06-12 13:40:00,49.88,49.89,49.8,49.89,141627.0,49.88,49.89,49.8,49.89,141627.0
2025-06-12 13:50:00,49.88,50.03,49.87,50.0,134711.0,49.88,50.03,49.87,50.0,134711.0
2025-06-12 14:00:00,50.01,50.19,50.01,50.16,74086.0,50.01,50.19,50.01,50.16,74086.0
2025-06-12 14:10:00,50.16,50.23,50.13,50.23,66550.0,50.16,50.23,50.13,50.23,66550.0
2025-06-12 14:20:00,50.23,50.29,50.18,50.29,83927.0,50.23,50.29,50.18,50.29,83927.0
2025-06-12 14:30:00,50.29,50.33,50.25,50.28,41728.0,50.29,50.33,50.25,50.28,41728.0
2025-06-12 14:40:00,50.29,50.3,50.24,50.28,45602.0,50.29,50.3,50.24,50.28,45602.0
2025-06-12 14:50:00,50.27,50.27,50.18,50.25,163092.0,50.27,50.27,50.18,50.25,163092.0
2025-06-12 15:00:00,50.25,50.25,50.02,50.05,119895.0,50.25,50.25,50.02,50.05,119895.0
2025-06-12 15:10:00,50.05,50.07,49.99,50.0,85880.0,50.05,50.07,49.99,50.0,85880.0
2025-06-12 15:20:00,50.01,50.07,49.98,50.0,74939.0,50.01,50.07,49.98,50.0,74939.0
2025-06-12 15:30:00,50.01,50.02,49.93,49.94,79603.0,50.01,50.02,49.93,49.94,79603.0
2025-06-12 15:40:00,49.93,49.99,49.89,49.95,112378.0,49.93,49.99,49.89,49.95,112378.0
2025-06-12 15:50:00,49.96,50.12,49.94,49.99,458129.0,49.96,50.12,49.94,49.99,458129.0
2025-06-13 09:30:00,49.31,49.55,49.23,49.55,129734.0,49.31,49.55,49.23,49.55,129734.0
2025-06-13 09:40:00,49.56,49.58,49.4,49.47,74425.0,49.56,49.58,49.4,49.47,74425.0
2025-06-13 09:50:00,49.46,49.57,49.44,49.48,89082.0,49.46,49.57,49.44,49.48,89082.0
2025-06-13 10:00:00,49.5,49.56,49.42,49.54,129985.0,49.5,49.56,49.42,49.54,129985.0
2025-06-13 10:10:00,49.55,49.56,49.36,49.38,84282.0,49.55,49.56,49.36,49.38,84282.0
2025-06-13 10:20:00,49.38,49.38,49.18,49.19,127316.0,49.38,49.38,49.18,49.19,127316.0
2025-06-13 10:30:00,49.18,49.32,49.12,49.3,66489.0,49.18,49.32,49.12,49.3,66489.0
2025-06-13 10:40:00,49.29,49.32,49.14,49.2,39890.0,49.29,49.32,49.14,49.2,39890.0
2025-06-13 10:50:00,49.19,49.29,49.15,49.26,145789.0,49.19,49.29,49.15,49.26,145789.0
2025-06-13 11:00:00,49.26,49.29,49.21,49.21,54183.0,49.26,49.29,49.21,49.21,54183.0
2025-06-13 11:10:00,49.22,49.26,49.17,49.23,41706.0,49.22,49.26,49.17,49.23,41706.0
2025-06-13 11:20:00,49.23,49.33,49.19,49.31,39758.0,49.23,49.33,49.19,49.31,39758.0
2025-06-13 11:30:00,49.31,49.36,49.18,49.18,32228.0,49.31,49.36,49.18,49.18,32228.0
2025-06-13 11:40:00,49.18,49.29,49.15,49.28,34133.0,49.18,49.29,49.15,49.28,34133.0
2025-06-13 11:50:00,49.28,49.33,49.2,49.2,48174.0,49.28,49.33,49.2,49.2,48174.0
2025-06-13 12:00:00,49.2,49.23,49.16,49.21,97266.0,49.2,49.23,49.16,49.21,97266.0
2025-06-13 12:10:00,49.2,49.33,49.2,49.3,76922.0,49.2,49.33,49.2,49.3,76922.0
2025-06-13 12:20:00,49.3,49.32,49.22,49.24,47858.0,49.3,49.32,49.22,49.24,47858.0
2025-06-13 12:30:00,49.23,49.25,49.09,49.09,35808.0,49.23,49.25,49.09,49.09,35808.0
2025-06-13 12:40:00,49.09,49.11,49.04,49.04,52937.0,49.09,49.11,49.04,49.04,52937.0
2025-06-13 12:50:00,49.04,49.1,49.03,49.04,21628.0,49.04,49.1,49.03,49.04,21628.0
2025-06-13 13:00:00,49.03,49.08,49.01,49.08,64207.0,49.03,49.08,49.01,49.08,64207.0
2025-06-13 13:10:00,49.07,49.09,48.99,49.07,103749.0,49.07,49.09,48.99,49.07,103749.0
2025-06-13 13:20:00,49.07,49.12,49.0,49.02,36184.0,49.07,49.12,49.0,49.02,36184.0
2025-06-13 13:30:00,49.01,49.07,48.99,49.01,17838.0,49.01,49.07,48.99,49.01,17838.0
2025-06-13 13:40:00,49.01,49.06,48.97,49.02,46980.0,49.01,49.06,48.97,49.02,46980.0
2025-06-13 13:50:00,49.03,49.1,49.02,49.05,46460.0,49.03,49.1,49.02,49.05,46460.0
2025-06-13 14:00:00,49.05,49.07,48.9,48.92,76100.0,49.05,49.07,48.9,48.92,76100.0
2025-06-13 14:10:00,48.9,48.9,48.77,48.84,71268.0,48.9,48.9,48.77,48.84,71268.0
2025-06-13 14:20:00,48.84,48.85,48.67,48.69,99165.0,48.84,48.85,48.67,48.69,99165.0
2025-06-13 14:30:00,48.69,48.71,48.55,48.55,120129.0,48.69,48.71,48.55,48.55,120129.0
2025-06-13 14:40:00,48.55,48.6,48.47,48.48,234358.0,48.55,48.6,48.47,48.48,234358.0
2025-06-13 14:50:00,48.48,48.56,48.41,48.44,329418.0,48.48,48.56,48.41,48.44,329418.0
2025-06-13 15:00:00,48.43,48.45,48.31,48.37,242313.0,48.43,48.45,48.31,48.37,242313.0
2025-06-13 15:10:00,48.36,48.56,48.34,48.48,267300.0,48.36,48.56,48.34,48.48,267300.0
2025-06-13 15:20:00,48.47,48.5,48.37,48.4,204773.0,48.47,48.5,48.37,48.4,204773.0
2025-06-13 15:30:00,48.4,48.49,48.34,48.38,432066.0,48.4,48.49,48.34,48.38,432066.0
2025-06-13 15:40:00,48.38,48.46,48.33,48.45,471914.0,48.38,48.46,48.33,48.45,471914.0
2025-06-13 15:50:00,48.46,48.7,48.42,48.6,990543.0,48.46,48.7,48.42,48.6,990543.0
2025-06-16 09:30:00,48.8,49.07,48.69,48.79,230805.0,48.8,49.07,48.69,48.79,230805.0
2025-06-16 09:40:00,48.78,48.99,48.78,48.93,197560.0,48.78,48.99,48.78,48.93,197560.0
2025-06-16 09:50:00,48.94,49.23,48.93,49.2,494417.0,48.94,49.23,48.93,49.2,494417.0
2025-06-16 10:00:00,49.21,49.26,49.03,49.03,143688.0,49.21,49.26,49.03,49.03,143688.0
2025-06-16 10:10:00,49.03,49.06,48.93,49.03,133827.0,49.03,49.06,48.93,49.03,133827.0
2025-06-16 10:20:00,49.03,49.04,48.84,48.91,86083.0,49.03,49.04,48.84,48.91,86083.0
2025-06-16 10:30:00,48.91,49.02,48.89,48.89,330155.0,48.91,49.02,48.89,48.89,330155.0
2025-06-16 10:40:00,48.9,48.95,48.83,48.94,188969.0,48.9,48.95,48.83,48.94,188969.0
2025-06-16 10:50:00,48.94,48.98,48.76,48.78,183828.0,48.94,48.98,48.76,48.78,183828.0
2025-06-16 11:00:00,48.78,48.83,48.7,48.77,113972.0,48.78,48.83,48.7,48.77,113972.0
2025-06-16 11:10:00,48.78,48.88,48.72,48.8,262423.0,48.78,48.88,48.72,48.8,262423.0
2025-06-16 11:20:00,48.8,48.85,48.74,48.77,83295.0,48.8,48.85,48.74,48.77,83295.0
2025-06-16 11:30:00,48.77,48.78,48.62,48.63,157225.0,48.77,48.78,48.62,48.63,157225.0
2025-06-16 11:40:00,48.63,48.64,48.52,48.55,118774.0,48.63,48.64,48.52,48.55,118774.0
2025-06-16 11:50:00,48.55,48.57,48.45,48.53,175192.0,48.55,48.57,48.45,48.53,175192.0
2025-06-16 12:00:00,48.53,48.54,48.38,48.39,195917.0,48.53,48.54,48.38,48.39,195917.0
2025-06-16 12:10:00,48.39,48.53,48.38,48.46,148199.0,48.39,48.53,48.38,48.46,148199.0
2025-06-16 12:20:00,48.46,48.49,48.34,48.4,305186.0,48.46,48.49,48.34,48.4,305186.0
2025-06-16 12:30:00,48.4,48.45,48.37,48.39,153769.0,48.4,48.45,48.37,48.39,153769.0
2025-06-16 12:40:00,48.39,48.42,48.31,48.34,156232.0,48.39,48.42,48.31,48.34,156232.0
2025-06-16 12:50:00,48.34,48.42,48.33,48.36,115964.0,48.34,48.42,48.33,48.36,115964.0
2025-06-16 13:00:00,48.36,48.39,48.34,48.39,100606.0,48.36,48.39,48.34,48.39,100606.0
2025-06-16 13:10:00,48.39,48.39,48.28,48.32,178800.0,48.39,48.39,48.28,48.32,178800.0
2025-06-16 13:20:00,48.31,48.4,48.31,48.38,205800.0,48.31,48.4,48.31,48.38,205800.0
2025-06-16 13:30:00,48.39,48.43,48.34,48.37,241727.0,48.39,48.43,48.34,48.37,241727.0
2025-06-16 13:40:00,48.37,48.4,48.32,48.33,225988.0,48.37,48.4,48.32,48.33,225988.0
2025-06-16 13:50:00,48.33,48.44,48.28,48.3,187374.0,48.33,48.44,48.28,48.3,187374.0
2025-06-16 14:00:00,48.29,48.55,48.28,48.55,136859.0,48.29,48.55,48.28,48.55,136859.0
2025-06-16 14:10:00,48.54,48.55,48.44,48.48,311979.0,48.54,48.55,48.44,48.48,311979.0
2025-06-16 14:20:00,48.48,48.5,48.39,48.43,83077.0,48.48,48.5,48.39,48.43,83077.0
2025-06-16 14:30:00,48.43,48.45,48.37,48.4,117610.0,48.43,48.45,48.37,48.4,117610.0
2025-06-16 14:40:00,48.4,48.4,48.34,48.37,150526.0,48.4,48.4,48.34,48.37,150526.0
2025-06-16 14:50:00,48.38,48.44,48.37,48.4,125623.0,48.38,48.44,48.37,48.4,125623.0
2025-06-16 15:00:00,48.4,48.43,48.31,48.33,107104.0,48.4,48.43,48.31,48.33,107104.0
2025-06-16 15:10:00,48.32,48.32,48.23,48.24,168235.0,48.32,48.32,48.23,48.24,168235.0
2025-06-16 15:20:00,48.24,48.31,48.23,48.25,212221.0,48.24,48.31,48.23,48.25,212221.0
2025-06-16 15:30:00,48.25,48.41,48.24,48.38,340305.0,48.25,48.41,48.24,48.38,340305.0
2025-06-16 15:40:00,48.39,48.45,48.36,48.39,274612.0,48.39,48.45,48.36,48.39,274612.0
2025-06-16 15:50:00,48.38,48.44,48.3,48.38,1483234.0,48.38,48.44,48.3,48.38,1483234.0
2025-06-17 09:30:00,48.21,48.35,47.93,48.13,205134.0,48.21,48.35,47.93,48.13,205134.0
2025-06-17 09:40:00,48.14,48.23,48.04,48.04,67729.0,48.14,48.23,48.04,48.04,67729.0
2025-06-17 09:50:00,48.02,48.13,47.92,47.99,107017.0,48.02,48.13,47.92,47.99,107017.0
2025-06-17 10:00:00,48.01,48.03,47.87,47.96,493857.0,48.01,48.03,47.87,47.96,493857.0
2025-06-17 10:10:00,47.96,48.08,47.95,47.96,152871.0,47.96,48.08,47.95,47.96,152871.0
2025-06-17 10:20:00,47.98,48.1,47.98,48.08,117189.0,47.98,48.1,47.98,48.08,117189.0
2025-06-17 10:30:00,48.09,48.23,48.05,48.23,105423.0,48.09,48.23,48.05,48.23,105423.0
2025-06-17 10:40:00,48.23,48.47,48.12,48.4,1146530.0,48.23,48.47,48.12,48.4,1146530.0
2025-06-17 10:50:00,48.41,48.48,48.38,48.41,166246.0,48.41,48.48,48.38,48.41,166246.0
2025-06-17 11:00:00,48.41,48.45,48.22,48.25,69001.0,48.41,48.45,48.22,48.25,69001.0
2025-06-17 11:10:00,48.25,48.3,48.22,48.23,105690.0,48.25,48.3,48.22,48.23,105690.0
2025-06-17 11:20:00,48.23,48.3,48.21,48.25,95887.0,48.23,48.3,48.21,48.25,95887.0
2025-06-17 11:30:00,48.25,48.37,48.22,48.32,348084.0,48.25,48.37,48.22,48.32,348084.0
2025-06-17 11:40:00,48.32,48.32,48.26,48.3,68744.0,48.32,48.32,48.26,48.3,68744.0
2025-06-17 11:50:00,48.3,48.41,48.27,48.3,338996.0,48.3,48.41,48.27,48.3,338996.0
2025-06-17 12:00:00,48.3,48.35,48.19,48.24,98698.0,48.3,48.35,48.19,48.24,98698.0
2025-06-17 12:10:00,48.24,48.28,48.24,48.25,85802.0,48.24,48.28,48.24,48.25,85802.0
2025-06-17 12:20:00,48.25,48.25,48.14,48.16,65845.0,48.25,48.25,48.14,48.16,65845.0
2025-06-17 12:30:00,48.16,48.17,48.09,48.11,72127.0,48.16,48.17,48.09,48.11,72127.0
2025-06-17 12:40:00,48.12,48.14,48.0,48.01,132996.0,48.12,48.14,48.0,48.01,132996.0
2025-06-17 12:50:00,48.01,48.04,47.97,48.01,52794.0,48.01,48.04,47.97,48.01,52794.0
2025-06-17 13:00:00,48.0,48.02,47.95,48.01,64947.0,48.0,48.02,47.95,48.01,64947.0
2025-06-17 13:10:00,48.02,48.02,47.95,47.97,77894.0,48.02,48.02,47.95,47.97,77894.0
2025-06-17 13:20:00,47.96,47.96,47.86,47.88,65412.0,47.96,47.96,47.86,47.88,65412.0
2025-06-17 13:30:00,47.88,47.98,47.83,47.95,75458.0,47.88,47.98,47.83,47.95,75458.0
2025-06-17 13:40:00,47.94,47.94,47.78,47.8,68627.0,47.94,47.94,47.78,47.8,68627.0
2025-06-17 13:50:00,47.8,47.89,47.76,47.8,93370.0,47.8,47.89,47.76,47.8,93370.0
2025-06-17 14:00:00,47.79,47.8,47.7,47.78,197457.0,47.79,47.8,47.7,47.78,197457.0
2025-06-17 14:10:00,47.78,47.83,47.73,47.79,78220.0,47.78,47.83,47.73,47.79,78220.0
2025-06-17 14:20:00,47.79,47.8,47.72,47.77,60357.0,47.79,47.8,47.72,47.77,60357.0
2025-06-17 14:30:00,47.77,47.83,47.75,47.76,64530.0,47.77,47.83,47.75,47.76,64530.0
2025-06-17 14:40:00,47.76,47.84,47.75,47.82,103675.0,47.76,47.84,47.75,47.82,103675.0
2025-06-17 14:50:00,47.81,47.9,47.79,47.89,55227.0,47.81,47.9,47.79,47.89,55227.0
2025-06-17 15:00:00,47.89,47.89,47.8,47.85,63096.0,47.89,47.89,47.8,47.85,63096.0
2025-06-17 15:10:00,47.84,47.94,47.84,47.87,105428.0,47.84,47.94,47.84,47.87,105428.0
2025-06-17 15:20:00,47.88,48.02,47.87,48.01,122548.0,47.88,48.02,47.87,48.01,122548.0
2025-06-17 15:30:00,48.01,48.05,47.94,48.03,193420.0,48.01,48.05,47.94,48.03,193420.0
2025-06-17 15:40:00,48.02,48.02,47.92,48.0,210733.0,48.02,48.02,47.92,48.0,210733.0
2025-06-17 15:50:00,47.99,48.04,47.88,48.0,888124.0,47.99,48.04,47.88,48.0,888124.0
2025-06-18 09:30:00,48.11,48.13,47.91,47.93,108541.0,48.11,48.13,47.91,47.93,108541.0
2025-06-18 09:40:00,47.93,47.97,47.7,47.84,89179.0,47.93,47.97,47.7,47.84,89179.0
2025-06-18 09:50:00,47.83,47.98,47.8,47.98,104264.0,47.83,47.98,47.8,47.98,104264.0
2025-06-18 10:00:00,47.99,48.2,47.97,48.17,257308.0,47.99,48.2,47.97,48.17,257308.0
2025-06-18 10:10:00,48.18,48.27,48.07,48.17,102969.0,48.18,48.27,48.07,48.17,102969.0
2025-06-18 10:20:00,48.18,48.24,48.13,48.16,41303.0,48.18,48.24,48.13,48.16,41303.0
2025-06-18 10:30:00,48.16,48.17,48.07,48.09,53941.0,48.16,48.17,48.07,48.09,53941.0
2025-06-18 10:40:00,48.1,48.22,48.06,48.19,68958.0,48.1,48.22,48.06,48.19,68958.0
2025-06-18 10:50:00,48.19,48.25,48.16,48.22,61423.0,48.19,48.25,48.16,48.22,61423.0
2025-06-18 11:00:00,48.23,48.27,48.2,48.24,62730.0,48.23,48.27,48.2,48.24,62730.0
2025-06-18 11:10:00,48.25,48.27,48.19,48.26,47633.0,48.25,48.27,48.19,48.26,47633.0
2025-06-18 11:20:00,48.26,48.28,48.19,48.22,48507.0,48.26,48.28,48.19,48.22,48507.0
2025-06-18 11:30:00,48.23,48.26,48.15,48.16,34817.0,48.23,48.26,48.15,48.16,34817.0
2025-06-18 11:40:00,48.15,48.18,48.1,48.15,31391.0,48.15,48.18,48.1,48.15,31391.0
2025-06-18 11:50:00,48.16,48.2,48.1,48.11,35999.0,48.16,48.2,48.1,48.11,35999.0
2025-06-18 12:00:00,48.11,48.16,48.07,48.14,30529.0,48.11,48.16,48.07,48.14,30529.0
2025-06-18 12:10:00,48.15,48.16,48.07,48.11,45057.0,48.15,48.16,48.07,48.11,45057.0
2025-06-18 12:20:00,48.11,48.13,48.04,48.05,37754.0,48.11,48.13,48.04,48.05,37754.0
2025-06-18 12:30:00,48.05,48.07,48.01,48.04,34035.0,48.05,48.07,48.01,48.04,34035.0
2025-06-18 12:40:00,48.04,48.06,48.01,48.05,60835.0,48.04,48.06,48.01,48.05,60835.0
2025-06-18 12:50:00,48.05,48.14,48.05,48.05,35871.0,48.05,48.14,48.05,48.05,35871.0
2025-06-18 13:00:00,48.06,48.09,48.05,48.08,37096.0,48.06,48.09,48.05,48.08,37096.0
2025-06-18 13:10:00,48.08,48.1,48.01,48.05,31077.0,48.08,48.1,48.01,48.05,31077.0
2025-06-18 13:20:00,48.05,48.07,47.99,48.03,40541.0,48.05,48.07,47.99,48.03,40541.0
2025-06-18 13:30:00,48.03,48.07,47.99,48.05,44527.0,48.03,48.07,47.99,48.05,44527.0
2025-06-18 13:40:00,48.05,48.16,48.04,48.15,31602.0,48.05,48.16,48.04,48.15,31602.0
2025-06-18 13:50:00,48.13,48.19,48.12,48.14,71749.0,48.13,48.19,48.12,48.14,71749.0
2025-06-18 14:00:00,48.14,48.25,48.05,48.1,62827.0,48.14,48.25,48.05,48.1,62827.0
2025-06-18 14:10:00,48.09,48.12,48.06,48.08,33961.0,48.09,48.12,48.06,48.08,33961.0
2025-06-18 14:20:00,48.07,48.11,48.02,48.1,51343.0,48.07,48.11,48.02,48.1,51343.0
2025-06-18 14:30:00,48.08,48.19,48.07,48.13,56286.0,48.08,48.19,48.07,48.13,56286.0
2025-06-18 14:40:00,48.13,48.23,48.11,48.14,73434.0,48.13,48.23,48.11,48.14,73434.0
2025-06-18 14:50:00,48.13,48.13,47.92,47.94,57789.0,48.13,48.13,47.92,47.94,57789.0
2025-06-18 15:00:00,47.93,48.05,47.89,47.97,55375.0,47.93,48.05,47.89,47.97,55375.0
2025-06-18 15:10:00,47.97,48.05,47.9,48.01,83764.0,47.97,48.05,47.9,48.01,83764.0
2025-06-18 15:20:00,48.01,48.05,47.82,47.84,78155.0,48.01,48.05,47.82,47.84,78155.0
2025-06-18 15:30:00,47.83,47.93,47.81,47.87,107409.0,47.83,47.93,47.81,47.87,107409.0
2025-06-18 15:40:00,47.88,47.97,47.87,47.88,113445.0,47.88,47.97,47.87,47.88,113445.0
2025-06-18 15:50:00,47.87,47.94,47.82,47.86,677986.0,47.87,47.94,47.82,47.86,677986.0
2025-06-20 09:30:00,48.34,49.15,48.28,48.96,1146331.0,48.34,49.15,48.28,48.96,1146331.0
2025-06-20 09:40:00,48.96,49.03,48.74,48.75,96029.0,48.96,49.03,48.74,48.75,96029.0
2025-06-20 09:50:00,48.75,48.84,48.64,48.83,151207.0,48.75,48.84,48.64,48.83,151207.0
2025-06-20 10:00:00,48.84,48.91,48.68,48.7,90856.0,48.84,48.91,48.68,48.7,90856.0
2025-06-20 10:10:00,48.7,48.82,48.7,48.81,117001.0,48.7,48.82,48.7,48.81,117001.0
2025-06-20 10:20:00,48.82,48.85,48.67,48.77,67006.0,48.82,48.85,48.67,48.77,67006.0
2025-06-20 10:30:00,48.75,48.78,48.58,48.64,105292.0,48.75,48.78,48.58,48.64,105292.0
2025-06-20 10:40:00,48.64,48.66,48.51,48.59,63457.0,48.64,48.66,48.51,48.59,63457.0
2025-06-20 10:50:00,48.59,48.79,48.53,48.75,154095.0,48.59,48.79,48.53,48.75,154095.0
2025-06-20 11:00:00,48.74,48.75,48.62,48.65,55481.0,48.74,48.75,48.62,48.65,55481.0
2025-06-20 11:10:00,48.67,48.77,48.67,48.74,95994.0,48.67,48.77,48.67,48.74,95994.0
2025-06-20 11:20:00,48.74,48.75,48.6,48.61,68948.0,48.74,48.75,48.6,48.61,68948.0
2025-06-20 11:30:00,48.6,48.68,48.51,48.66,74364.0,48.6,48.68,48.51,48.66,74364.0
2025-06-20 11:40:00,48.66,48.69,48.59,48.65,68490.0,48.66,48.69,48.59,48.65,68490.0
2025-06-20 11:50:00,48.65,48.65,48.45,48.45,103360.0,48.65,48.65,48.45,48.45,103360.0
2025-06-20 12:00:00,48.45,48.46,48.32,48.44,117170.0,48.45,48.46,48.32,48.44,117170.0
2025-06-20 12:10:00,48.45,48.46,48.35,48.37,71690.0,48.45,48.46,48.35,48.37,71690.0
2025-06-20 12:20:00,48.37,48.37,48.28,48.3,51548.0,48.37,48.37,48.28,48.3,51548.0
2025-06-20 12:30:00,48.3,48.36,48.28,48.34,78384.0,48.3,48.36,48.28,48.34,78384.0
2025-06-20 12:40:00,48.34,48.37,48.26,48.27,53521.0,48.34,48.37,48.26,48.27,53521.0
2025-06-20 12:50:00,48.27,48.35,48.24,48.32,53754.0,48.27,48.35,48.24,48.32,53754.0
2025-06-20 13:00:00,48.32,48.35,48.26,48.3,71179.0,48.32,48.35,48.26,48.3,71179.0
2025-06-20 13:10:00,48.3,48.4,48.28,48.31,53612.0,48.3,48.4,48.28,48.31,53612.0
2025-06-20 13:20:00,48.31,48.35,48.26,48.27,52374.0,48.31,48.35,48.26,48.27,52374.0
2025-06-20 13:30:00,48.26,48.29,48.2,48.22,57372.0,48.26,48.29,48.2,48.22,57372.0
2025-06-20 13:40:00,48.22,48.27,48.15,48.16,75952.0,48.22,48.27,48.15,48.16,75952.0
2025-06-20 13:50:00,48.16,48.21,48.15,48.18,61500.0,48.16,48.21,48.15,48.18,61500.0
2025-06-20 14:00:00,48.18,48.2,48.14,48.16,65349.0,48.18,48.2,48.14,48.16,65349.0
2025-06-20 14:10:00,48.17,48.24,48.14,48.23,115914.0,48.17,48.24,48.14,48.23,115914.0
2025-06-20 14:20:00,48.24,48.25,48.16,48.16,75532.0,48.24,48.25,48.16,48.16,75532.0
2025-06-20 14:30:00,48.16,48.18,48.1,48.13,59735.0,48.16,48.18,48.1,48.13,59735.0
2025-06-20 14:40:00,48.13,48.13,48.04,48.07,57255.0,48.13,48.13,48.04,48.07,57255.0
2025-06-20 14:50:00,48.07,48.08,47.96,48.0,62756.0,48.07,48.08,47.96,48.0,62756.0
2025-06-20 15:00:00,48.0,48.04,47.96,47.98,72182.0,48.0,48.04,47.96,47.98,72182.0
2025-06-20 15:10:00,47.99,48.01,47.95,47.95,58021.0,47.99,48.01,47.95,47.95,58021.0
2025-06-20 15:20:00,47.96,47.97,47.89,47.91,111520.0,47.96,47.97,47.89,47.91,111520.0
2025-06-20 15:30:00,47.91,47.96,47.82,47.91,128395.0,47.91,47.96,47.82,47.91,128395.0
2025-06-20 15:40:00,47.91,47.92,47.85,47.86,122063.0,47.91,47.92,47.85,47.86,122063.0
2025-06-20 15:50:00,47.86,48.13,47.84,47.96,1103645.0,47.86,48.13,47.84,47.96,1103645.0